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
2004-12-29798279829,000820
2004-12-27848584853,000850
2004-12-248484808013,000800
2004-12-228089808216,000820
2004-12-21828278793,000790
2004-12-20858585855,000850
2004-12-17848983839,000830
2004-12-16848484841,000840
2004-12-15858578844,000840
2004-12-14858585852,000850
2004-12-138181797912,000790
2004-12-10808080801,000800
2004-12-03808080801,000800
2004-11-298181808021,000800
2004-11-268183808023,000800
2004-11-25818180809,000800
2004-11-24878787875,000870
2004-11-228890828632,000860
2004-11-198290828625,000860
2004-11-188383828215,000820
2004-11-178484808017,000800
2004-11-168081808010,000800
2004-11-15808076776,000770
2004-11-128283828222,000820
2004-11-11828281816,000810
2004-11-10828281812,000810
2004-11-09808080801,000800
2004-11-08818181812,000810
2004-11-02777777773,000770
2004-11-01777777771,000770
2004-10-28777777771,000770
2004-10-26757573738,000730
2004-10-22797979792,000790
2004-10-21797979791,000790
2004-10-20797977778,000770
2004-10-147979787820,000780
2004-10-13808079794,000790
2004-10-128080808012,000800
2004-10-08838380803,000800
2004-10-078183818322,000830
2004-10-06828279797,000790
2004-10-04838383833,000830
2004-10-01838383832,000830
2004-09-28808080801,000800
2004-09-24838383834,000830
2004-09-21758375834,000830
2004-09-178282808019,000800
2004-09-14828282827,000820
2004-09-13828282828,000820
2004-09-108182808221,000820
2004-09-09818179797,000790
2004-09-088181808119,000810
2004-09-068586858516,000850
2004-09-03808080804,000800
2004-09-02808080805,000800
2004-09-01808080801,000800
2004-08-31808080805,000800
2004-08-308181808024,000800
2004-08-258282808019,000800
2004-08-248282828210,000820
2004-08-23848484842,000840
2004-08-20828282822,000820
2004-08-13848484845,000840
2004-08-12848484846,000840
2004-08-11848484843,000840
2004-08-108787858512,000850
2004-08-06858585851,000850
2004-08-05848484843,000840
2004-08-04848484845,000840
2004-08-02878787871,000870
2004-07-30878787871,000870
2004-07-28919191913,000910
2004-07-26929492945,000940
2004-07-22898987873,000870
2004-07-21909090902,000900
2004-07-20929290905,000900
2004-07-16929291926,000920
2004-07-15939393939,000930
2004-07-149394939321,000930
2004-07-139494939313,000930
2004-07-129393939312,000930
2004-07-089393909067,000900
2004-07-079393939310,000930
2004-07-06929292926,000920
2004-07-05919191913,000910
2004-07-02909090907,000900
2004-07-01909090905,000900
2004-06-30909190907,000900
2004-06-29898989893,000890
2004-06-289090909010,000900
2004-06-25909090903,000900
2004-06-24909090903,000900
2004-06-23909089898,000890
2004-06-189090909028,000900
2004-06-17898989891,000890
2004-06-16909090901,000900
2004-06-15909090902,000900
2004-06-14959590908,000900
2004-06-11909090903,000900
2004-06-10909090902,000900
2004-06-09909090907,000900
2004-06-04929290904,000900
2004-06-0210010099993,000990
2004-05-201101101001006,0001,000
2004-05-1885110811105,0001,100
2004-05-121101101101102,0001,100
2004-05-111031101031106,0001,100
2004-05-0710910910810812,0001,080
2004-05-06901099010918,0001,090
2004-04-3011711790907,000900
2004-04-271101101101101,0001,100
2004-04-231151151151158,0001,150
2004-04-221151151151153,0001,150
2004-04-2010711010511012,0001,100
2004-04-161001051001054,0001,050
2004-04-151001001001001,0001,000
2004-04-1311511510811010,0001,100
2004-04-091081101081107,0001,100
2004-04-081091091091091,0001,090
2004-04-0711011210911211,0001,120
2004-04-061101101101101,0001,100
2004-04-051101101101101,0001,100
2004-04-02909887989,000980
2004-04-01869586957,000950
2004-03-29868686862,000860
2004-03-25808080802,000800
2004-03-22909990995,000990
2004-03-19909090904,000900
2004-03-18868686863,000860
2004-03-17858585855,000850
2004-03-16858580824,000820
2004-03-15787878783,000780
2004-03-10808080803,000800
2004-03-04767676762,000760
2004-03-03787878781,000780
2004-02-20808780875,000870
2004-02-18757575752,000750
2004-02-12888888881,000880
2004-01-26727272721,000720
2004-01-23727272722,000720
2004-01-22798070727,000720
2004-01-20748074809,000800
2004-01-16707070701,000700
2004-01-156868686854,000680
2004-01-14686868686,000680
2004-01-13686868688,000680
2004-01-096969696910,000690
2004-01-08696969691,000690
2004-01-076570657042,000700
2004-01-066565656532,000650

分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株