6150 タケダ機械(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	155	155	121	121	2,000	1,210
1999-12-28	155	155	155	155	3,000	1,550
1999-12-27	111	160	111	160	2,000	1,600
1999-12-24	120	155	118	155	9,000	1,550
1999-12-21	160	160	160	160	1,000	1,600
1999-12-20	160	165	160	164	12,000	1,640
1999-12-17	160	168	150	150	6,000	1,500
1999-12-16	150	150	150	150	1,000	1,500
1999-12-10	170	170	170	170	2,000	1,700
1999-12-02	171	171	171	171	1,000	1,710
1999-11-30	174	174	174	174	1,000	1,740
1999-11-29	140	140	140	140	2,000	1,400
1999-11-19	177	177	176	176	11,000	1,760
1999-11-18	170	170	162	162	3,000	1,620
1999-11-12	150	175	150	175	7,000	1,750
1999-11-11	160	178	160	178	4,000	1,780
1999-11-10	178	178	178	178	2,000	1,780
1999-11-05	180	180	180	180	3,000	1,800
1999-10-20	197	210	197	210	13,000	2,100
1999-10-19	195	195	195	195	1,000	1,950
1999-10-18	190	190	175	175	2,000	1,750
1999-10-15	180	185	176	185	4,000	1,850
1999-10-13	190	190	190	190	1,000	1,900
1999-10-12	182	190	181	190	3,000	1,900
1999-10-08	190	191	190	191	2,000	1,910
1999-10-04	183	190	182	190	3,000	1,900
1999-09-21	200	200	199	199	2,000	1,990
1999-09-20	200	203	186	203	13,000	2,030
1999-09-16	191	191	190	190	5,000	1,900
1999-09-14	199	199	190	190	6,000	1,900
1999-09-13	200	200	200	200	4,000	2,000
1999-09-10	190	200	190	200	5,000	2,000
1999-09-09	200	200	191	191	3,000	1,910
1999-09-08	200	200	200	200	1,000	2,000
1999-09-07	200	200	200	200	1,000	2,000
1999-09-06	200	200	200	200	1,000	2,000
1999-09-03	200	200	200	200	1,000	2,000
1999-09-02	204	204	200	200	4,000	2,000
1999-08-30	190	208	190	208	4,000	2,080
1999-08-26	191	209	191	209	3,000	2,090
1999-08-25	193	210	193	210	2,000	2,100
1999-08-24	197	197	197	197	1,000	1,970
1999-08-20	211	211	191	200	11,000	2,000
1999-08-18	191	191	191	191	1,000	1,910
1999-08-13	193	210	193	210	2,000	2,100
1999-08-12	192	192	192	192	1,000	1,920
1999-08-10	210	210	210	210	1,000	2,100
1999-08-09	193	193	193	193	2,000	1,930
1999-08-03	210	210	193	193	2,000	1,930
1999-08-02	195	195	195	195	1,000	1,950
1999-07-30	209	209	209	209	4,000	2,090
1999-07-29	211	211	210	210	3,000	2,100
1999-07-28	214	214	214	214	3,000	2,140
1999-07-26	215	215	215	215	1,000	2,150
1999-07-21	229	229	229	229	3,000	2,290
1999-07-19	220	229	210	229	13,000	2,290
1999-07-16	218	220	218	220	6,000	2,200
1999-07-15	218	218	218	218	2,000	2,180
1999-07-12	210	210	210	210	1,000	2,100
1999-07-09	218	218	210	210	4,000	2,100
1999-07-08	218	218	218	218	2,000	2,180
1999-07-07	210	218	210	218	3,000	2,180
1999-07-06	215	215	215	215	3,000	2,150
1999-07-05	205	215	205	215	3,000	2,150
1999-07-02	200	200	200	200	1,000	2,000
1999-06-29	200	200	200	200	2,000	2,000
1999-06-28	200	200	200	200	1,000	2,000
1999-06-25	199	199	199	199	5,000	1,990
1999-06-23	215	215	215	215	1,000	2,150
1999-06-22	215	215	210	210	4,000	2,100
1999-06-21	215	215	215	215	3,000	2,150
1999-06-18	215	215	215	215	19,000	2,150
1999-06-17	215	215	198	198	11,000	1,980
1999-06-15	200	200	198	198	2,000	1,980
1999-06-11	200	200	200	200	3,000	2,000
1999-06-10	215	215	215	215	2,000	2,150
1999-06-09	200	200	200	200	2,000	2,000
1999-06-04	190	215	190	215	2,000	2,150
1999-06-03	195	195	190	190	2,000	1,900
1999-05-20	213	215	196	215	11,000	2,150
1999-05-18	197	197	197	197	1,000	1,970
1999-05-12	215	215	215	215	3,000	2,150
1999-05-10	210	210	210	210	1,000	2,100
1999-05-06	196	205	196	205	4,000	2,050
1999-04-30	199	200	196	196	3,000	1,960
1999-04-28	200	200	200	200	1,000	2,000
1999-04-20	200	215	200	215	11,000	2,150
1999-04-14	205	205	205	205	1,000	2,050
1999-04-13	185	185	185	185	5,000	1,850
1999-04-12	215	215	190	190	6,000	1,900
1999-04-09	215	215	215	215	1,000	2,150
1999-04-08	190	190	190	190	2,000	1,900
1999-04-07	190	190	190	190	1,000	1,900
1999-04-06	192	192	190	190	2,000	1,900
1999-04-02	190	190	190	190	1,000	1,900
1999-03-31	195	195	195	195	3,000	1,950
1999-03-30	195	195	195	195	10,000	1,950
1999-03-29	195	195	195	195	1,000	1,950
1999-03-23	210	210	210	210	2,000	2,100
1999-03-19	215	244	215	239	13,000	2,390
1999-03-18	215	215	215	215	4,000	2,150
1999-03-15	215	215	215	215	1,000	2,150
1999-03-10	215	215	215	215	2,000	2,150
1999-03-04	200	200	200	200	4,000	2,000
1999-03-03	200	200	200	200	5,000	2,000
1999-03-02	200	200	200	200	2,000	2,000
1999-03-01	200	200	200	200	12,000	2,000
1999-02-26	200	200	200	200	5,000	2,000
1999-02-25	200	200	200	200	5,000	2,000
1999-02-23	200	200	200	200	6,000	2,000
1999-02-19	200	205	200	205	13,000	2,050
1999-02-16	170	204	170	204	4,000	2,040
1999-02-10	205	205	205	205	1,000	2,050
1999-01-28	220	220	220	220	1,000	2,200
1999-01-27	190	190	190	190	1,000	1,900
1999-01-22	230	230	230	230	1,000	2,300
1999-01-20	200	230	200	230	12,000	2,300
1999-01-19	200	200	200	200	1,000	2,000
1999-01-12	200	200	200	200	3,000	2,000
1999-01-08	205	205	205	205	1,000	2,050
1999-01-04	200	200	200	200	1,000	2,000

分割・併合履歴： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株