6150 タケダ機械(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 79 | 82 | 79 | 82 | 9,000 | 820 |
| 2004-12-27 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2004-12-24 | 84 | 84 | 80 | 80 | 13,000 | 800 |
| 2004-12-22 | 80 | 89 | 80 | 82 | 16,000 | 820 |
| 2004-12-21 | 82 | 82 | 78 | 79 | 3,000 | 790 |
| 2004-12-20 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2004-12-17 | 84 | 89 | 83 | 83 | 9,000 | 830 |
| 2004-12-16 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2004-12-15 | 85 | 85 | 78 | 84 | 4,000 | 840 |
| 2004-12-14 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2004-12-13 | 81 | 81 | 79 | 79 | 12,000 | 790 |
| 2004-12-10 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2004-12-03 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2004-11-29 | 81 | 81 | 80 | 80 | 21,000 | 800 |
| 2004-11-26 | 81 | 83 | 80 | 80 | 23,000 | 800 |
| 2004-11-25 | 81 | 81 | 80 | 80 | 9,000 | 800 |
| 2004-11-24 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2004-11-22 | 88 | 90 | 82 | 86 | 32,000 | 860 |
| 2004-11-19 | 82 | 90 | 82 | 86 | 25,000 | 860 |
| 2004-11-18 | 83 | 83 | 82 | 82 | 15,000 | 820 |
| 2004-11-17 | 84 | 84 | 80 | 80 | 17,000 | 800 |
| 2004-11-16 | 80 | 81 | 80 | 80 | 10,000 | 800 |
| 2004-11-15 | 80 | 80 | 76 | 77 | 6,000 | 770 |
| 2004-11-12 | 82 | 83 | 82 | 82 | 22,000 | 820 |
| 2004-11-11 | 82 | 82 | 81 | 81 | 6,000 | 810 |
| 2004-11-10 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2004-11-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2004-11-08 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2004-11-02 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2004-11-01 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2004-10-28 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2004-10-26 | 75 | 75 | 73 | 73 | 8,000 | 730 |
| 2004-10-22 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2004-10-21 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2004-10-20 | 79 | 79 | 77 | 77 | 8,000 | 770 |
| 2004-10-14 | 79 | 79 | 78 | 78 | 20,000 | 780 |
| 2004-10-13 | 80 | 80 | 79 | 79 | 4,000 | 790 |
| 2004-10-12 | 80 | 80 | 80 | 80 | 12,000 | 800 |
| 2004-10-08 | 83 | 83 | 80 | 80 | 3,000 | 800 |
| 2004-10-07 | 81 | 83 | 81 | 83 | 22,000 | 830 |
| 2004-10-06 | 82 | 82 | 79 | 79 | 7,000 | 790 |
| 2004-10-04 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2004-10-01 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2004-09-28 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2004-09-24 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2004-09-21 | 75 | 83 | 75 | 83 | 4,000 | 830 |
| 2004-09-17 | 82 | 82 | 80 | 80 | 19,000 | 800 |
| 2004-09-14 | 82 | 82 | 82 | 82 | 7,000 | 820 |
| 2004-09-13 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2004-09-10 | 81 | 82 | 80 | 82 | 21,000 | 820 |
| 2004-09-09 | 81 | 81 | 79 | 79 | 7,000 | 790 |
| 2004-09-08 | 81 | 81 | 80 | 81 | 19,000 | 810 |
| 2004-09-06 | 85 | 86 | 85 | 85 | 16,000 | 850 |
| 2004-09-03 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2004-09-02 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2004-09-01 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2004-08-31 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2004-08-30 | 81 | 81 | 80 | 80 | 24,000 | 800 |
| 2004-08-25 | 82 | 82 | 80 | 80 | 19,000 | 800 |
| 2004-08-24 | 82 | 82 | 82 | 82 | 10,000 | 820 |
| 2004-08-23 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2004-08-20 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2004-08-13 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2004-08-12 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2004-08-11 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2004-08-10 | 87 | 87 | 85 | 85 | 12,000 | 850 |
| 2004-08-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2004-08-05 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2004-08-04 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2004-08-02 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2004-07-30 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2004-07-28 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2004-07-26 | 92 | 94 | 92 | 94 | 5,000 | 940 |
| 2004-07-22 | 89 | 89 | 87 | 87 | 3,000 | 870 |
| 2004-07-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2004-07-20 | 92 | 92 | 90 | 90 | 5,000 | 900 |
| 2004-07-16 | 92 | 92 | 91 | 92 | 6,000 | 920 |
| 2004-07-15 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2004-07-14 | 93 | 94 | 93 | 93 | 21,000 | 930 |
| 2004-07-13 | 94 | 94 | 93 | 93 | 13,000 | 930 |
| 2004-07-12 | 93 | 93 | 93 | 93 | 12,000 | 930 |
| 2004-07-08 | 93 | 93 | 90 | 90 | 67,000 | 900 |
| 2004-07-07 | 93 | 93 | 93 | 93 | 10,000 | 930 |
| 2004-07-06 | 92 | 92 | 92 | 92 | 6,000 | 920 |
| 2004-07-05 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2004-07-02 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2004-07-01 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2004-06-30 | 90 | 91 | 90 | 90 | 7,000 | 900 |
| 2004-06-29 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2004-06-28 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2004-06-25 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-06-24 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-06-23 | 90 | 90 | 89 | 89 | 8,000 | 890 |
| 2004-06-18 | 90 | 90 | 90 | 90 | 28,000 | 900 |
| 2004-06-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2004-06-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2004-06-15 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2004-06-14 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2004-06-11 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2004-06-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2004-06-09 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2004-06-04 | 92 | 92 | 90 | 90 | 4,000 | 900 |
| 2004-06-02 | 100 | 100 | 99 | 99 | 3,000 | 990 |
| 2004-05-20 | 110 | 110 | 100 | 100 | 6,000 | 1,000 |
| 2004-05-18 | 85 | 110 | 81 | 110 | 5,000 | 1,100 |
| 2004-05-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2004-05-11 | 103 | 110 | 103 | 110 | 6,000 | 1,100 |
| 2004-05-07 | 109 | 109 | 108 | 108 | 12,000 | 1,080 |
| 2004-05-06 | 90 | 109 | 90 | 109 | 18,000 | 1,090 |
| 2004-04-30 | 117 | 117 | 90 | 90 | 7,000 | 900 |
| 2004-04-27 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2004-04-23 | 115 | 115 | 115 | 115 | 8,000 | 1,150 |
| 2004-04-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2004-04-20 | 107 | 110 | 105 | 110 | 12,000 | 1,100 |
| 2004-04-16 | 100 | 105 | 100 | 105 | 4,000 | 1,050 |
| 2004-04-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2004-04-13 | 115 | 115 | 108 | 110 | 10,000 | 1,100 |
| 2004-04-09 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2004-04-08 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2004-04-07 | 110 | 112 | 109 | 112 | 11,000 | 1,120 |
| 2004-04-06 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2004-04-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2004-04-02 | 90 | 98 | 87 | 98 | 9,000 | 980 |
| 2004-04-01 | 86 | 95 | 86 | 95 | 7,000 | 950 |
| 2004-03-29 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2004-03-25 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2004-03-22 | 90 | 99 | 90 | 99 | 5,000 | 990 |
| 2004-03-19 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2004-03-18 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2004-03-17 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2004-03-16 | 85 | 85 | 80 | 82 | 4,000 | 820 |
| 2004-03-15 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2004-03-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2004-03-04 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2004-03-03 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2004-02-20 | 80 | 87 | 80 | 87 | 5,000 | 870 |
| 2004-02-18 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2004-02-12 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2004-01-26 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2004-01-23 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2004-01-22 | 79 | 80 | 70 | 72 | 7,000 | 720 |
| 2004-01-20 | 74 | 80 | 74 | 80 | 9,000 | 800 |
| 2004-01-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2004-01-15 | 68 | 68 | 68 | 68 | 54,000 | 680 |
| 2004-01-14 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2004-01-13 | 68 | 68 | 68 | 68 | 8,000 | 680 |
| 2004-01-09 | 69 | 69 | 69 | 69 | 10,000 | 690 |
| 2004-01-08 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2004-01-07 | 65 | 70 | 65 | 70 | 42,000 | 700 |
| 2004-01-06 | 65 | 65 | 65 | 65 | 32,000 | 650 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株