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