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