6150 タケダ機械(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-12-20 | 68 | 69 | 68 | 69 | 7,000 | 690 |
| 2002-12-13 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-12-10 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-12-03 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-12-02 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2002-11-27 | 55 | 65 | 51 | 65 | 3,000 | 650 |
| 2002-11-21 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2002-11-20 | 64 | 83 | 64 | 83 | 5,000 | 830 |
| 2002-11-19 | 52 | 64 | 52 | 64 | 2,000 | 640 |
| 2002-11-11 | 53 | 68 | 53 | 68 | 4,000 | 680 |
| 2002-10-22 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2002-10-21 | 64 | 79 | 64 | 79 | 3,000 | 790 |
| 2002-10-18 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-10-17 | 64 | 70 | 64 | 70 | 5,000 | 700 |
| 2002-10-08 | 52 | 67 | 52 | 67 | 2,000 | 670 |
| 2002-09-26 | 56 | 75 | 56 | 75 | 2,000 | 750 |
| 2002-09-25 | 80 | 85 | 80 | 85 | 3,000 | 850 |
| 2002-09-24 | 70 | 80 | 70 | 80 | 3,000 | 800 |
| 2002-09-20 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-09-13 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-09-12 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-22 | 88 | 91 | 88 | 91 | 2,000 | 910 |
| 2002-08-21 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-08-20 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2002-08-09 | 75 | 80 | 75 | 80 | 2,000 | 800 |
| 2002-07-23 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2002-07-22 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2002-07-19 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-07-10 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2002-07-03 | 71 | 71 | 70 | 70 | 3,000 | 700 |
| 2002-07-02 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-06-24 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-06-21 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2002-06-20 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2002-06-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-06-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-06-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-06-10 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2002-06-03 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-05-31 | 72 | 78 | 72 | 78 | 21,000 | 780 |
| 2002-05-30 | 74 | 74 | 65 | 65 | 7,000 | 650 |
| 2002-05-29 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2002-05-24 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-05-23 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2002-05-22 | 61 | 61 | 61 | 61 | 12,000 | 610 |
| 2002-05-21 | 65 | 69 | 61 | 61 | 5,000 | 610 |
| 2002-05-20 | 62 | 62 | 61 | 61 | 2,000 | 610 |
| 2002-05-17 | 65 | 65 | 61 | 61 | 7,000 | 610 |
| 2002-05-16 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2002-05-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-04-23 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2002-04-22 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2002-04-19 | 65 | 65 | 64 | 64 | 6,000 | 640 |
| 2002-04-18 | 70 | 70 | 65 | 65 | 8,000 | 650 |
| 2002-04-03 | 77 | 85 | 77 | 85 | 2,000 | 850 |
| 2002-03-28 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2002-03-25 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2002-03-22 | 83 | 83 | 80 | 80 | 2,000 | 800 |
| 2002-03-20 | 79 | 85 | 79 | 79 | 12,000 | 790 |
| 2002-03-19 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2002-03-18 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-03-13 | 75 | 76 | 71 | 76 | 7,000 | 760 |
| 2002-03-12 | 75 | 76 | 73 | 76 | 11,000 | 760 |
| 2002-03-11 | 81 | 85 | 73 | 79 | 14,000 | 790 |
| 2002-03-08 | 83 | 90 | 71 | 80 | 25,000 | 800 |
| 2002-03-05 | 75 | 90 | 75 | 90 | 8,000 | 900 |
| 2002-02-28 | 80 | 90 | 80 | 90 | 11,000 | 900 |
| 2002-02-21 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2002-02-20 | 94 | 103 | 94 | 103 | 8,000 | 1,030 |
| 2002-02-18 | 90 | 100 | 90 | 100 | 8,000 | 1,000 |
| 2002-02-14 | 93 | 108 | 93 | 108 | 2,000 | 1,080 |
| 2002-02-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2002-01-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-01-21 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2002-01-18 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2002-01-15 | 114 | 115 | 114 | 115 | 2,000 | 1,150 |
| 2002-01-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2002-01-10 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
