6150 タケダ機械(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 280 | 280 | 273 | 273 | 18,000 | 2,730 |
| 2005-12-29 | 271 | 283 | 271 | 278 | 59,000 | 2,780 |
| 2005-12-28 | 273 | 273 | 268 | 268 | 25,000 | 2,680 |
| 2005-12-27 | 278 | 278 | 268 | 273 | 55,000 | 2,730 |
| 2005-12-26 | 285 | 285 | 275 | 278 | 64,000 | 2,780 |
| 2005-12-22 | 280 | 280 | 270 | 271 | 67,000 | 2,710 |
| 2005-12-21 | 288 | 288 | 270 | 280 | 67,000 | 2,800 |
| 2005-12-20 | 289 | 289 | 284 | 289 | 62,000 | 2,890 |
| 2005-12-19 | 297 | 300 | 289 | 292 | 38,000 | 2,920 |
| 2005-12-16 | 290 | 295 | 285 | 295 | 34,000 | 2,950 |
| 2005-12-15 | 292 | 293 | 286 | 287 | 38,000 | 2,870 |
| 2005-12-14 | 298 | 298 | 292 | 293 | 59,000 | 2,930 |
| 2005-12-13 | 294 | 296 | 286 | 291 | 44,000 | 2,910 |
| 2005-12-12 | 304 | 304 | 293 | 294 | 82,000 | 2,940 |
| 2005-12-09 | 302 | 318 | 295 | 302 | 172,000 | 3,020 |
| 2005-12-08 | 306 | 325 | 287 | 293 | 273,000 | 2,930 |
| 2005-12-07 | 344 | 344 | 296 | 302 | 873,000 | 3,020 |
| 2005-12-06 | 276 | 343 | 276 | 329 | 2,733,000 | 3,290 |
| 2005-12-05 | 278 | 279 | 268 | 273 | 66,000 | 2,730 |
| 2005-12-02 | 276 | 279 | 271 | 273 | 77,000 | 2,730 |
| 2005-12-01 | 285 | 285 | 274 | 276 | 58,000 | 2,760 |
| 2005-11-30 | 280 | 289 | 272 | 289 | 100,000 | 2,890 |
| 2005-11-29 | 280 | 287 | 270 | 287 | 125,000 | 2,870 |
| 2005-11-28 | 300 | 305 | 280 | 288 | 161,000 | 2,880 |
| 2005-11-25 | 316 | 325 | 266 | 290 | 715,000 | 2,900 |
| 2005-11-24 | 345 | 368 | 301 | 321 | 2,539,000 | 3,210 |
| 2005-11-22 | 265 | 328 | 265 | 300 | 2,926,000 | 3,000 |
| 2005-11-21 | 286 | 289 | 250 | 250 | 670,000 | 2,500 |
| 2005-11-18 | 325 | 335 | 285 | 291 | 856,000 | 2,910 |
| 2005-11-17 | 295 | 350 | 282 | 350 | 2,654,000 | 3,500 |
| 2005-11-16 | 248 | 308 | 248 | 270 | 1,871,000 | 2,700 |
| 2005-11-15 | 224 | 297 | 224 | 245 | 2,383,000 | 2,450 |
| 2005-11-14 | 211 | 223 | 206 | 223 | 163,000 | 2,230 |
| 2005-11-11 | 196 | 213 | 190 | 208 | 237,000 | 2,080 |
| 2005-11-10 | 198 | 198 | 194 | 194 | 12,000 | 1,940 |
| 2005-11-09 | 195 | 198 | 195 | 198 | 19,000 | 1,980 |
| 2005-11-08 | 198 | 198 | 196 | 198 | 14,000 | 1,980 |
| 2005-11-07 | 198 | 198 | 195 | 198 | 13,000 | 1,980 |
| 2005-11-04 | 197 | 197 | 194 | 195 | 13,000 | 1,950 |
| 2005-11-02 | 196 | 196 | 195 | 196 | 32,000 | 1,960 |
| 2005-11-01 | 196 | 196 | 194 | 194 | 16,000 | 1,940 |
| 2005-10-31 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2005-10-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2005-10-27 | 193 | 194 | 190 | 191 | 11,000 | 1,910 |
| 2005-10-26 | 191 | 192 | 191 | 192 | 2,000 | 1,920 |
| 2005-10-25 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2005-10-24 | 194 | 194 | 193 | 194 | 9,000 | 1,940 |
| 2005-10-21 | 194 | 194 | 193 | 194 | 15,000 | 1,940 |
| 2005-10-20 | 195 | 197 | 194 | 194 | 6,000 | 1,940 |
| 2005-10-19 | 197 | 198 | 194 | 194 | 16,000 | 1,940 |
| 2005-10-18 | 193 | 196 | 193 | 196 | 24,000 | 1,960 |
| 2005-10-17 | 195 | 195 | 193 | 195 | 23,000 | 1,950 |
| 2005-10-14 | 194 | 194 | 192 | 193 | 5,000 | 1,930 |
| 2005-10-13 | 192 | 194 | 192 | 194 | 4,000 | 1,940 |
| 2005-10-12 | 192 | 193 | 191 | 191 | 24,000 | 1,910 |
| 2005-10-11 | 194 | 194 | 188 | 189 | 17,000 | 1,890 |
| 2005-10-07 | 190 | 195 | 190 | 195 | 17,000 | 1,950 |
| 2005-10-06 | 195 | 204 | 178 | 195 | 128,000 | 1,950 |
| 2005-10-05 | 193 | 219 | 192 | 192 | 550,000 | 1,920 |
| 2005-10-04 | 189 | 192 | 188 | 190 | 33,000 | 1,900 |
| 2005-10-03 | 187 | 192 | 187 | 187 | 11,000 | 1,870 |
| 2005-09-30 | 187 | 187 | 184 | 187 | 25,000 | 1,870 |
| 2005-09-29 | 190 | 190 | 184 | 184 | 38,000 | 1,840 |
| 2005-09-28 | 188 | 188 | 185 | 188 | 27,000 | 1,880 |
| 2005-09-27 | 195 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2005-09-26 | 191 | 194 | 190 | 192 | 10,000 | 1,920 |
| 2005-09-22 | 196 | 197 | 195 | 195 | 5,000 | 1,950 |
| 2005-09-21 | 197 | 197 | 195 | 195 | 50,000 | 1,950 |
| 2005-09-20 | 195 | 195 | 193 | 193 | 22,000 | 1,930 |
| 2005-09-16 | 195 | 196 | 194 | 195 | 12,000 | 1,950 |
| 2005-09-15 | 198 | 198 | 193 | 196 | 26,000 | 1,960 |
| 2005-09-14 | 194 | 210 | 193 | 199 | 489,000 | 1,990 |
| 2005-09-13 | 192 | 193 | 190 | 192 | 31,000 | 1,920 |
| 2005-09-12 | 191 | 195 | 191 | 192 | 32,000 | 1,920 |
| 2005-09-09 | 190 | 192 | 187 | 192 | 17,000 | 1,920 |
| 2005-09-08 | 193 | 193 | 186 | 190 | 36,000 | 1,900 |
| 2005-09-07 | 193 | 194 | 185 | 185 | 19,000 | 1,850 |
| 2005-09-06 | 187 | 195 | 187 | 191 | 58,000 | 1,910 |
| 2005-09-05 | 185 | 190 | 183 | 190 | 31,000 | 1,900 |
| 2005-09-02 | 187 | 187 | 181 | 183 | 35,000 | 1,830 |
| 2005-09-01 | 185 | 192 | 185 | 190 | 39,000 | 1,900 |
| 2005-08-31 | 182 | 198 | 182 | 194 | 398,000 | 1,940 |
| 2005-08-30 | 182 | 182 | 178 | 180 | 21,000 | 1,800 |
| 2005-08-29 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2005-08-26 | 181 | 183 | 178 | 182 | 38,000 | 1,820 |
| 2005-08-25 | 180 | 181 | 178 | 178 | 21,000 | 1,780 |
| 2005-08-24 | 182 | 182 | 180 | 181 | 8,000 | 1,810 |
| 2005-08-23 | 180 | 183 | 180 | 181 | 12,000 | 1,810 |
| 2005-08-22 | 183 | 183 | 179 | 180 | 12,000 | 1,800 |
| 2005-08-19 | 186 | 186 | 183 | 183 | 5,000 | 1,830 |
| 2005-08-18 | 185 | 185 | 181 | 184 | 34,000 | 1,840 |
| 2005-08-17 | 184 | 187 | 184 | 187 | 8,000 | 1,870 |
| 2005-08-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2005-08-15 | 186 | 192 | 186 | 190 | 8,000 | 1,900 |
| 2005-08-12 | 193 | 193 | 185 | 185 | 19,000 | 1,850 |
| 2005-08-11 | 182 | 195 | 181 | 195 | 18,000 | 1,950 |
| 2005-08-10 | 189 | 193 | 172 | 185 | 60,000 | 1,850 |
| 2005-08-09 | 175 | 210 | 175 | 187 | 466,000 | 1,870 |
| 2005-08-08 | 165 | 172 | 159 | 172 | 36,000 | 1,720 |
| 2005-08-05 | 179 | 184 | 179 | 180 | 23,000 | 1,800 |
| 2005-08-04 | 195 | 195 | 178 | 184 | 73,000 | 1,840 |
| 2005-08-03 | 204 | 204 | 194 | 198 | 76,000 | 1,980 |
| 2005-08-02 | 202 | 203 | 195 | 197 | 50,000 | 1,970 |
| 2005-08-01 | 190 | 202 | 189 | 193 | 135,000 | 1,930 |
| 2005-07-29 | 192 | 192 | 185 | 187 | 65,000 | 1,870 |
| 2005-07-28 | 188 | 200 | 186 | 187 | 214,000 | 1,870 |
| 2005-07-27 | 182 | 186 | 182 | 185 | 33,000 | 1,850 |
| 2005-07-26 | 185 | 186 | 179 | 180 | 25,000 | 1,800 |
| 2005-07-25 | 179 | 185 | 179 | 185 | 36,000 | 1,850 |
| 2005-07-22 | 181 | 181 | 177 | 179 | 16,000 | 1,790 |
| 2005-07-21 | 182 | 182 | 175 | 181 | 9,000 | 1,810 |
| 2005-07-20 | 177 | 177 | 173 | 177 | 61,000 | 1,770 |
| 2005-07-19 | 183 | 183 | 175 | 178 | 35,000 | 1,780 |
| 2005-07-15 | 185 | 193 | 177 | 182 | 198,000 | 1,820 |
| 2005-07-14 | 177 | 224 | 177 | 190 | 1,386,000 | 1,900 |
| 2005-07-13 | 172 | 183 | 172 | 175 | 84,000 | 1,750 |
| 2005-07-12 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2005-07-11 | 169 | 171 | 169 | 170 | 8,000 | 1,700 |
| 2005-07-08 | 168 | 172 | 168 | 172 | 4,000 | 1,720 |
| 2005-07-07 | 170 | 170 | 169 | 169 | 15,000 | 1,690 |
| 2005-07-06 | 173 | 175 | 173 | 173 | 37,000 | 1,730 |
| 2005-07-05 | 169 | 169 | 167 | 168 | 20,000 | 1,680 |
| 2005-07-04 | 170 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2005-07-01 | 168 | 170 | 168 | 169 | 19,000 | 1,690 |
| 2005-06-30 | 170 | 173 | 170 | 172 | 18,000 | 1,720 |
| 2005-06-29 | 175 | 175 | 166 | 172 | 82,000 | 1,720 |
| 2005-06-28 | 167 | 188 | 166 | 173 | 610,000 | 1,730 |
| 2005-06-27 | 166 | 166 | 163 | 166 | 5,000 | 1,660 |
| 2005-06-24 | 163 | 166 | 163 | 166 | 8,000 | 1,660 |
| 2005-06-23 | 163 | 164 | 163 | 164 | 11,000 | 1,640 |
| 2005-06-22 | 165 | 165 | 161 | 164 | 20,000 | 1,640 |
| 2005-06-21 | 169 | 169 | 165 | 165 | 7,000 | 1,650 |
| 2005-06-20 | 171 | 171 | 164 | 166 | 16,000 | 1,660 |
| 2005-06-17 | 170 | 172 | 169 | 171 | 31,000 | 1,710 |
| 2005-06-16 | 166 | 168 | 163 | 168 | 24,000 | 1,680 |
| 2005-06-15 | 162 | 164 | 160 | 164 | 14,000 | 1,640 |
| 2005-06-14 | 162 | 167 | 161 | 163 | 26,000 | 1,630 |
| 2005-06-13 | 168 | 170 | 160 | 165 | 97,000 | 1,650 |
| 2005-06-10 | 161 | 189 | 161 | 173 | 899,000 | 1,730 |
| 2005-06-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2005-06-08 | 158 | 160 | 158 | 160 | 24,000 | 1,600 |
| 2005-06-07 | 160 | 160 | 158 | 159 | 18,000 | 1,590 |
| 2005-06-06 | 161 | 161 | 159 | 160 | 12,000 | 1,600 |
| 2005-06-03 | 160 | 163 | 160 | 163 | 5,000 | 1,630 |
| 2005-06-02 | 162 | 164 | 158 | 163 | 24,000 | 1,630 |
| 2005-06-01 | 156 | 175 | 155 | 165 | 186,000 | 1,650 |
| 2005-05-31 | 162 | 162 | 160 | 160 | 12,000 | 1,600 |
| 2005-05-30 | 165 | 165 | 162 | 162 | 13,000 | 1,620 |
| 2005-05-27 | 164 | 167 | 162 | 167 | 23,000 | 1,670 |
| 2005-05-26 | 172 | 172 | 159 | 164 | 32,000 | 1,640 |
| 2005-05-25 | 166 | 168 | 165 | 168 | 15,000 | 1,680 |
| 2005-05-24 | 169 | 177 | 169 | 170 | 46,000 | 1,700 |
| 2005-05-23 | 171 | 172 | 168 | 168 | 24,000 | 1,680 |
| 2005-05-20 | 174 | 179 | 171 | 171 | 58,000 | 1,710 |
| 2005-05-19 | 187 | 192 | 173 | 173 | 196,000 | 1,730 |
| 2005-05-18 | 163 | 201 | 162 | 177 | 1,346,000 | 1,770 |
| 2005-05-17 | 175 | 175 | 157 | 160 | 72,000 | 1,600 |
| 2005-05-16 | 182 | 182 | 172 | 172 | 29,000 | 1,720 |
| 2005-05-13 | 175 | 180 | 173 | 180 | 25,000 | 1,800 |
| 2005-05-12 | 182 | 183 | 177 | 177 | 19,000 | 1,770 |
| 2005-05-11 | 180 | 184 | 173 | 180 | 62,000 | 1,800 |
| 2005-05-10 | 182 | 185 | 178 | 183 | 41,000 | 1,830 |
| 2005-05-09 | 185 | 185 | 177 | 177 | 87,000 | 1,770 |
| 2005-05-06 | 185 | 189 | 183 | 185 | 83,000 | 1,850 |
| 2005-05-02 | 193 | 193 | 181 | 190 | 119,000 | 1,900 |
| 2005-04-28 | 195 | 216 | 189 | 192 | 1,654,000 | 1,920 |
| 2005-04-27 | 177 | 203 | 177 | 187 | 1,193,000 | 1,870 |
| 2005-04-26 | 173 | 213 | 169 | 176 | 1,689,000 | 1,760 |
| 2005-04-25 | 178 | 179 | 170 | 175 | 45,000 | 1,750 |
| 2005-04-22 | 179 | 183 | 173 | 175 | 87,000 | 1,750 |
| 2005-04-21 | 173 | 175 | 161 | 175 | 94,000 | 1,750 |
| 2005-04-20 | 178 | 180 | 167 | 178 | 294,000 | 1,780 |
| 2005-04-19 | 156 | 197 | 156 | 193 | 1,158,000 | 1,930 |
| 2005-04-18 | 163 | 163 | 140 | 151 | 85,000 | 1,510 |
| 2005-04-15 | 168 | 181 | 162 | 167 | 205,000 | 1,670 |
| 2005-04-14 | 168 | 173 | 158 | 164 | 135,000 | 1,640 |
| 2005-04-13 | 192 | 193 | 162 | 173 | 414,000 | 1,730 |
| 2005-04-12 | 155 | 199 | 153 | 177 | 1,561,000 | 1,770 |
| 2005-04-11 | 155 | 159 | 146 | 150 | 383,000 | 1,500 |
| 2005-04-08 | 129 | 177 | 129 | 175 | 974,000 | 1,750 |
| 2005-04-07 | 124 | 134 | 121 | 127 | 41,000 | 1,270 |
| 2005-04-06 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2005-04-05 | 128 | 128 | 123 | 125 | 8,000 | 1,250 |
| 2005-04-04 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2005-03-30 | 137 | 137 | 128 | 128 | 13,000 | 1,280 |
| 2005-03-29 | 135 | 139 | 135 | 139 | 12,000 | 1,390 |
| 2005-03-28 | 135 | 139 | 135 | 139 | 4,000 | 1,390 |
| 2005-03-25 | 142 | 142 | 135 | 135 | 31,000 | 1,350 |
| 2005-03-24 | 137 | 142 | 137 | 142 | 8,000 | 1,420 |
| 2005-03-23 | 136 | 137 | 136 | 137 | 14,000 | 1,370 |
| 2005-03-22 | 135 | 136 | 135 | 136 | 7,000 | 1,360 |
| 2005-03-18 | 137 | 137 | 135 | 135 | 3,000 | 1,350 |
| 2005-03-17 | 135 | 137 | 130 | 137 | 14,000 | 1,370 |
| 2005-03-16 | 139 | 139 | 136 | 136 | 11,000 | 1,360 |
| 2005-03-15 | 137 | 142 | 137 | 142 | 11,000 | 1,420 |
| 2005-03-14 | 140 | 140 | 136 | 136 | 10,000 | 1,360 |
| 2005-03-11 | 133 | 140 | 133 | 140 | 14,000 | 1,400 |
| 2005-03-10 | 141 | 141 | 130 | 131 | 29,000 | 1,310 |
| 2005-03-09 | 127 | 146 | 127 | 137 | 47,000 | 1,370 |
| 2005-03-08 | 124 | 125 | 124 | 125 | 7,000 | 1,250 |
| 2005-03-07 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2005-03-04 | 125 | 127 | 125 | 125 | 15,000 | 1,250 |
| 2005-03-03 | 126 | 126 | 120 | 120 | 10,000 | 1,200 |
| 2005-03-02 | 123 | 125 | 120 | 124 | 19,000 | 1,240 |
| 2005-03-01 | 122 | 123 | 122 | 123 | 2,000 | 1,230 |
| 2005-02-28 | 120 | 123 | 120 | 122 | 6,000 | 1,220 |
| 2005-02-25 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2005-02-24 | 120 | 122 | 120 | 122 | 9,000 | 1,220 |
| 2005-02-23 | 120 | 120 | 117 | 120 | 13,000 | 1,200 |
| 2005-02-22 | 115 | 118 | 114 | 118 | 21,000 | 1,180 |
| 2005-02-21 | 115 | 124 | 111 | 119 | 29,000 | 1,190 |
| 2005-02-18 | 120 | 120 | 120 | 120 | 11,000 | 1,200 |
| 2005-02-17 | 120 | 124 | 120 | 120 | 8,000 | 1,200 |
| 2005-02-16 | 118 | 120 | 118 | 120 | 8,000 | 1,200 |
| 2005-02-15 | 117 | 123 | 116 | 119 | 23,000 | 1,190 |
| 2005-02-14 | 130 | 130 | 111 | 114 | 40,000 | 1,140 |
| 2005-02-10 | 127 | 128 | 125 | 125 | 18,000 | 1,250 |
| 2005-02-09 | 124 | 127 | 123 | 124 | 46,000 | 1,240 |
| 2005-02-08 | 115 | 130 | 115 | 123 | 103,000 | 1,230 |
| 2005-02-07 | 120 | 120 | 113 | 117 | 57,000 | 1,170 |
| 2005-02-04 | 135 | 135 | 110 | 120 | 118,000 | 1,200 |
| 2005-02-03 | 145 | 157 | 135 | 135 | 331,000 | 1,350 |
| 2005-02-02 | 118 | 147 | 118 | 140 | 703,000 | 1,400 |
| 2005-02-01 | 105 | 129 | 105 | 113 | 177,000 | 1,130 |
| 2005-01-31 | 101 | 106 | 101 | 104 | 24,000 | 1,040 |
| 2005-01-28 | 97 | 100 | 97 | 100 | 6,000 | 1,000 |
| 2005-01-27 | 99 | 99 | 98 | 98 | 16,000 | 980 |
| 2005-01-26 | 99 | 99 | 97 | 99 | 7,000 | 990 |
| 2005-01-25 | 103 | 103 | 94 | 99 | 44,000 | 990 |
| 2005-01-24 | 101 | 104 | 98 | 103 | 47,000 | 1,030 |
| 2005-01-21 | 107 | 107 | 99 | 101 | 58,000 | 1,010 |
| 2005-01-20 | 115 | 115 | 101 | 107 | 168,000 | 1,070 |
| 2005-01-19 | 93 | 121 | 92 | 121 | 379,000 | 1,210 |
| 2005-01-18 | 89 | 92 | 88 | 91 | 33,000 | 910 |
| 2005-01-17 | 87 | 89 | 87 | 89 | 24,000 | 890 |
| 2005-01-14 | 85 | 85 | 83 | 85 | 11,000 | 850 |
| 2005-01-13 | 86 | 86 | 84 | 86 | 13,000 | 860 |
| 2005-01-12 | 85 | 85 | 84 | 84 | 3,000 | 840 |
| 2005-01-11 | 84 | 85 | 81 | 85 | 25,000 | 850 |
| 2005-01-07 | 85 | 89 | 85 | 85 | 18,000 | 850 |
| 2005-01-06 | 85 | 85 | 83 | 85 | 13,000 | 850 |
| 2005-01-05 | 83 | 85 | 83 | 85 | 4,000 | 850 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株