6150 タケダ機械(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-12-22 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2000-12-21 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2000-12-20 | 119 | 124 | 119 | 124 | 12,000 | 1,240 |
| 2000-12-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-12-15 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-12-08 | 115 | 115 | 103 | 103 | 12,000 | 1,030 |
| 2000-12-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-11-20 | 126 | 126 | 126 | 126 | 8,000 | 1,260 |
| 2000-11-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-11-09 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-11-08 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-11-02 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2000-11-01 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-10-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-10-26 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-10-23 | 129 | 129 | 126 | 126 | 2,000 | 1,260 |
| 2000-10-20 | 127 | 130 | 127 | 130 | 7,000 | 1,300 |
| 2000-10-10 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-10-06 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2000-10-05 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2000-10-04 | 110 | 110 | 108 | 108 | 3,000 | 1,080 |
| 2000-10-03 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2000-10-02 | 104 | 110 | 104 | 110 | 4,000 | 1,100 |
| 2000-09-29 | 105 | 111 | 104 | 111 | 5,000 | 1,110 |
| 2000-09-28 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2000-09-27 | 115 | 115 | 104 | 104 | 4,000 | 1,040 |
| 2000-09-26 | 109 | 115 | 101 | 115 | 4,000 | 1,150 |
| 2000-09-25 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2000-09-22 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-21 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-09-20 | 122 | 139 | 116 | 116 | 14,000 | 1,160 |
| 2000-09-19 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2000-09-18 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-09-14 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2000-09-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-08 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2000-09-07 | 120 | 120 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-05 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-09-04 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-09-01 | 125 | 125 | 123 | 123 | 2,000 | 1,230 |
| 2000-08-31 | 126 | 130 | 126 | 130 | 2,000 | 1,300 |
| 2000-08-30 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-08-18 | 158 | 168 | 158 | 168 | 10,000 | 1,680 |
| 2000-08-17 | 140 | 160 | 132 | 160 | 6,000 | 1,600 |
| 2000-08-16 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2000-08-14 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-08-11 | 134 | 134 | 122 | 122 | 3,000 | 1,220 |
| 2000-08-10 | 134 | 134 | 121 | 121 | 3,000 | 1,210 |
| 2000-08-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-08-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-08-07 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-08-04 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-08-03 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-08-02 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2000-08-01 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-07-31 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2000-07-28 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2000-07-25 | 171 | 171 | 161 | 161 | 3,000 | 1,610 |
| 2000-07-21 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2000-07-19 | 194 | 200 | 194 | 200 | 9,000 | 2,000 |
| 2000-07-18 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2000-07-17 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-07-14 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-07-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-06-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-06-21 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-06-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-06-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-06-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-06-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-06-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-06-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-05-31 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2000-05-29 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-05-24 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-05-23 | 160 | 180 | 160 | 180 | 6,000 | 1,800 |
| 2000-05-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-05-17 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-05-16 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-05-11 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-04-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2000-04-20 | 140 | 150 | 140 | 150 | 18,000 | 1,500 |
| 2000-04-19 | 140 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2000-04-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-04-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-04-04 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2000-04-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-03-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2000-03-22 | 210 | 220 | 210 | 220 | 2,000 | 2,200 |
| 2000-03-21 | 180 | 210 | 180 | 210 | 4,000 | 2,100 |
| 2000-03-17 | 140 | 180 | 140 | 180 | 4,000 | 1,800 |
| 2000-03-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-03-10 | 145 | 150 | 130 | 150 | 6,000 | 1,500 |
| 2000-03-07 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2000-03-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2000-03-03 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2000-03-02 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2000-03-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-02-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-02-28 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-02-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-02-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-02-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-02-22 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-02-18 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 2000-02-10 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-02-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-02-07 | 116 | 125 | 116 | 125 | 2,000 | 1,250 |
| 2000-02-02 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-02-01 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-01-27 | 116 | 130 | 112 | 130 | 8,000 | 1,300 |
| 2000-01-21 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2000-01-20 | 144 | 145 | 144 | 145 | 17,000 | 1,450 |
| 2000-01-19 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2000-01-18 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2000-01-07 | 118 | 153 | 118 | 153 | 2,000 | 1,530 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
