6150 タケダ機械(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 170 | 200 | 170 | 200 | 3,000 | 2,000 |
| 1998-12-24 | 165 | 210 | 160 | 210 | 5,000 | 2,100 |
| 1998-12-18 | 210 | 215 | 210 | 215 | 19,000 | 2,150 |
| 1998-12-17 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-12-16 | 190 | 210 | 190 | 210 | 6,000 | 2,100 |
| 1998-12-10 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 1998-12-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-12-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-11-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-11-27 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1998-11-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-11-20 | 210 | 235 | 210 | 235 | 14,000 | 2,350 |
| 1998-11-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-10-22 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1998-10-21 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-10-09 | 220 | 220 | 200 | 200 | 2,000 | 2,000 |
| 1998-09-18 | 209 | 250 | 209 | 250 | 14,000 | 2,500 |
| 1998-09-17 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-09-10 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-09-04 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-09-03 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-08-28 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1998-08-20 | 243 | 250 | 243 | 250 | 13,000 | 2,500 |
| 1998-08-19 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1998-08-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-08-12 | 222 | 222 | 220 | 220 | 2,000 | 2,200 |
| 1998-08-10 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1998-07-24 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 1998-07-22 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-17 | 250 | 250 | 242 | 242 | 14,000 | 2,420 |
| 1998-07-16 | 221 | 255 | 220 | 255 | 6,000 | 2,550 |
| 1998-07-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-10 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1998-07-09 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1998-07-08 | 264 | 264 | 264 | 264 | 1,000 | 2,640 |
| 1998-07-07 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1998-06-19 | 275 | 275 | 275 | 275 | 13,000 | 2,750 |
| 1998-06-11 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-06-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-06-04 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-05-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-05-27 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-05-22 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1998-05-20 | 384 | 384 | 384 | 384 | 10,000 | 3,840 |
| 1998-05-08 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1998-04-20 | 375 | 390 | 375 | 390 | 9,000 | 3,900 |
| 1998-04-10 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1998-04-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-03-20 | 390 | 410 | 390 | 410 | 9,000 | 4,100 |
| 1998-03-19 | 365 | 390 | 365 | 390 | 10,000 | 3,900 |
| 1998-03-17 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-03-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1998-03-13 | 355 | 370 | 355 | 370 | 3,000 | 3,700 |
| 1998-03-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-03-11 | 360 | 360 | 360 | 360 | 11,000 | 3,600 |
| 1998-03-10 | 314 | 329 | 314 | 329 | 4,000 | 3,290 |
| 1998-03-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-03-04 | 295 | 315 | 295 | 315 | 5,000 | 3,150 |
| 1998-02-24 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1998-02-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1998-02-20 | 299 | 330 | 299 | 330 | 10,000 | 3,300 |
| 1998-02-10 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-01-28 | 305 | 305 | 300 | 300 | 4,000 | 3,000 |
| 1998-01-22 | 280 | 300 | 280 | 300 | 8,000 | 3,000 |
| 1998-01-21 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1998-01-20 | 280 | 320 | 280 | 310 | 15,000 | 3,100 |
| 1998-01-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-01-12 | 200 | 240 | 200 | 240 | 3,000 | 2,400 |
| 1998-01-09 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1998-01-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株