6150 タケダ機械(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2003-12-25 | 70 | 70 | 70 | 70 | 9,000 | 700 |
| 2003-12-24 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-12-19 | 72 | 73 | 72 | 73 | 18,000 | 730 |
| 2003-12-16 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-12-15 | 71 | 71 | 71 | 71 | 9,000 | 710 |
| 2003-12-11 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-12-10 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2003-12-08 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2003-12-05 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-12-04 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2003-12-03 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2003-11-26 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2003-11-25 | 73 | 77 | 73 | 77 | 3,000 | 770 |
| 2003-11-21 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2003-11-20 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2003-11-19 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2003-11-18 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2003-11-17 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2003-11-14 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-11-13 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-11-12 | 73 | 73 | 73 | 73 | 12,000 | 730 |
| 2003-11-11 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2003-11-10 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2003-11-07 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2003-11-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2003-11-05 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2003-11-04 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2003-10-30 | 73 | 74 | 73 | 74 | 24,000 | 740 |
| 2003-10-29 | 73 | 73 | 73 | 73 | 35,000 | 730 |
| 2003-10-28 | 77 | 77 | 73 | 73 | 19,000 | 730 |
| 2003-10-23 | 105 | 105 | 95 | 95 | 10,000 | 950 |
| 2003-10-22 | 103 | 110 | 100 | 100 | 40,000 | 1,000 |
| 2003-10-21 | 88 | 98 | 88 | 98 | 44,000 | 980 |
| 2003-10-20 | 89 | 90 | 88 | 88 | 7,000 | 880 |
| 2003-10-17 | 90 | 90 | 87 | 87 | 26,000 | 870 |
| 2003-10-16 | 91 | 94 | 90 | 90 | 31,000 | 900 |
| 2003-10-15 | 94 | 94 | 92 | 92 | 9,000 | 920 |
| 2003-10-14 | 95 | 100 | 93 | 99 | 19,000 | 990 |
| 2003-10-10 | 101 | 101 | 95 | 95 | 36,000 | 950 |
| 2003-10-09 | 120 | 120 | 94 | 96 | 54,000 | 960 |
| 2003-10-08 | 153 | 168 | 115 | 124 | 136,000 | 1,240 |
| 2003-10-07 | 85 | 133 | 85 | 133 | 145,000 | 1,330 |
| 2003-10-06 | 75 | 83 | 71 | 83 | 74,000 | 830 |
| 2003-10-03 | 72 | 72 | 70 | 70 | 13,000 | 700 |
| 2003-10-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-09-24 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-09-22 | 70 | 80 | 70 | 80 | 3,000 | 800 |
| 2003-09-19 | 70 | 80 | 70 | 80 | 8,000 | 800 |
| 2003-09-17 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2003-09-12 | 70 | 70 | 70 | 70 | 16,000 | 700 |
| 2003-09-11 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2003-09-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-09-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-09-02 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-09-01 | 70 | 70 | 70 | 70 | 30,000 | 700 |
| 2003-08-20 | 64 | 70 | 64 | 70 | 8,000 | 700 |
| 2003-08-18 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2003-08-15 | 56 | 56 | 56 | 56 | 3,000 | 560 |
| 2003-08-13 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-08-08 | 70 | 76 | 66 | 66 | 6,000 | 660 |
| 2003-07-18 | 68 | 70 | 68 | 70 | 8,000 | 700 |
| 2003-07-14 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2003-07-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-07-08 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2003-07-03 | 71 | 71 | 66 | 66 | 5,000 | 660 |
| 2003-06-30 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2003-06-27 | 71 | 71 | 68 | 68 | 7,000 | 680 |
| 2003-06-20 | 80 | 85 | 80 | 85 | 6,000 | 850 |
| 2003-06-16 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-06-12 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-06-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-05-30 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2003-05-26 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-05-20 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-05-15 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-05-14 | 80 | 85 | 80 | 85 | 2,000 | 850 |
| 2003-05-08 | 77 | 77 | 75 | 75 | 3,000 | 750 |
| 2003-05-07 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-04-18 | 70 | 85 | 70 | 85 | 7,000 | 850 |
| 2003-04-17 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-04-10 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-04-01 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2003-03-31 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-03-20 | 70 | 75 | 60 | 60 | 7,000 | 600 |
| 2003-03-18 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-03-10 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2003-02-24 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-02-21 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-02-20 | 69 | 70 | 60 | 60 | 10,000 | 600 |
| 2003-02-19 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2003-02-10 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-01-29 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-01-20 | 80 | 80 | 80 | 80 | 7,000 | 800 |
| 2003-01-10 | 60 | 75 | 60 | 75 | 4,000 | 750 |
| 2003-01-07 | 52 | 52 | 52 | 52 | 2,000 | 520 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
