6150 タケダ機械(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2001-12-21 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2001-12-20 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2001-12-19 | 95 | 110 | 95 | 110 | 7,000 | 1,100 |
| 2001-12-12 | 83 | 100 | 83 | 100 | 3,000 | 1,000 |
| 2001-12-05 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-12-03 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2001-11-29 | 93 | 115 | 93 | 115 | 2,000 | 1,150 |
| 2001-11-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-11-22 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2001-11-21 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2001-11-20 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2001-11-16 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2001-11-13 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2001-11-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-11-08 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2001-10-23 | 136 | 137 | 136 | 137 | 2,000 | 1,370 |
| 2001-10-22 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 2001-10-19 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2001-10-16 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2001-10-10 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2001-09-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-09-21 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-09-20 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2001-09-10 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-08-22 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2001-08-21 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2001-08-20 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2001-08-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-08-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-07-25 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-07-24 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-07-23 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2001-07-19 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2001-07-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-07-06 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-06-29 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-06-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2001-06-21 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
| 2001-06-20 | 130 | 138 | 130 | 138 | 2,000 | 1,380 |
| 2001-06-08 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-05-31 | 140 | 145 | 140 | 145 | 3,000 | 1,450 |
| 2001-05-22 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2001-05-21 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2001-05-18 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2001-05-10 | 134 | 140 | 134 | 140 | 2,000 | 1,400 |
| 2001-04-24 | 144 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2001-04-23 | 140 | 144 | 140 | 144 | 2,000 | 1,440 |
| 2001-04-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2001-04-10 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2001-04-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2001-03-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-03-22 | 140 | 145 | 140 | 145 | 8,000 | 1,450 |
| 2001-03-19 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-03-16 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-02-21 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2001-02-20 | 140 | 140 | 140 | 140 | 11,000 | 1,400 |
| 2001-02-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-01-31 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2001-01-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2001-01-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
