6150 タケダ機械(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292002002002004,0002,000
2006-12-2820520619819818,0001,980
2006-12-272042042042042,0002,040
2006-12-262092092042043,0002,040
2006-12-2520820820420437,0002,040
2006-12-212132132132136,0002,130
2006-12-2021621721521517,0002,150
2006-12-1921722021521516,0002,150
2006-12-1821122121021924,0002,190
2006-12-1520821220221023,0002,100
2006-12-1419819819619815,0001,980
2006-12-131921941921946,0001,940
2006-12-1219519518919412,0001,940
2006-12-111951961951956,0001,950
2006-12-0819719719519514,0001,950
2006-12-071981981981983,0001,980
2006-12-061982001982005,0002,000
2006-12-042002001971984,0001,980
2006-12-0120120419719711,0001,970
2006-11-302002011961967,0001,960
2006-11-2919019618819516,0001,950
2006-11-281861861861863,0001,860
2006-11-2718719018418510,0001,850
2006-11-2419019518418443,0001,840
2006-11-2218518618018213,0001,820
2006-11-2119919918319023,0001,900
2006-11-2021021118918919,0001,890
2006-11-1722422420520515,0002,050
2006-11-162242242202205,0002,200
2006-11-152262262212236,0002,230
2006-11-1422422922022417,0002,240
2006-11-1322822821822113,0002,210
2006-11-102202272202274,0002,270
2006-11-0923223422022514,0002,250
2006-11-082302302202284,0002,280
2006-11-072332332322326,0002,320
2006-11-062282282282286,0002,280
2006-11-022262262262262,0002,260
2006-11-0122622622522510,0002,250
2006-10-312262262262261,0002,260
2006-10-302252252252251,0002,250
2006-10-2721924621923527,0002,350
2006-10-262202232202237,0002,230
2006-10-252202202202201,0002,200
2006-10-2421922421922310,0002,230
2006-10-232202202202202,0002,200
2006-10-2022022122022112,0002,210
2006-10-192202232182237,0002,230
2006-10-182202242182186,0002,180
2006-10-1622022122022012,0002,200
2006-10-1321522021522010,0002,200
2006-10-1223023022022012,0002,200
2006-10-1123623623023018,0002,300
2006-10-102352352352354,0002,350
2006-10-062392392392391,0002,390
2006-10-0523723723423414,0002,340
2006-10-042402402402404,0002,400
2006-10-032452452452453,0002,450
2006-09-292432462412468,0002,460
2006-09-282522522522522,0002,520
2006-09-272422422342429,0002,420
2006-09-262372372372371,0002,370
2006-09-252392392392395,0002,390
2006-09-222402492402492,0002,490
2006-09-212412412402407,0002,400
2006-09-202552552402506,0002,500
2006-09-192552552552552,0002,550
2006-09-152452452402458,0002,450
2006-09-1425025024524514,0002,450
2006-09-132562582552559,0002,550
2006-09-1225525525225214,0002,520
2006-09-112622622602607,0002,600
2006-09-0826027025526120,0002,610
2006-09-0726927025626819,0002,680
2006-09-062732732692697,0002,690
2006-09-052702722662727,0002,720
2006-09-0427027026026943,0002,690
2006-09-012462622462629,0002,620
2006-08-3125925924524918,0002,490
2006-08-3025325425025412,0002,540
2006-08-2926326325125514,0002,550
2006-08-2826926925926325,0002,630
2006-08-2526927026126941,0002,690
2006-08-2427427426527372,0002,730
2006-08-23251270251266194,0002,660
2006-08-2224224824024886,0002,480
2006-08-2124024023223765,0002,370
2006-08-1822422922422618,0002,260
2006-08-172262262222237,0002,230
2006-08-1622522522122113,0002,210
2006-08-1523023022222612,0002,260
2006-08-142222322222228,0002,220
2006-08-112242252212227,0002,220
2006-08-1022722722022215,0002,220
2006-08-0922523222422927,0002,290
2006-08-0822522522022525,0002,250
2006-08-07225235215225123,0002,250
2006-08-042322782322351,148,0002,350
2006-08-0321722021321827,0002,180
2006-08-0221622421622226,0002,220
2006-08-0122822822022061,0002,200
2006-07-3123423622123053,0002,300
2006-07-2824024022523490,0002,340
2006-07-27280296239244512,0002,440
2006-07-26215235199235166,0002,350
2006-07-2520620618518516,0001,850
2006-07-241891911891914,0001,910
2006-07-2118518518418413,0001,840
2006-07-2018119018019017,0001,900
2006-07-1919919917718029,0001,800
2006-07-1820420419519521,0001,950
2006-07-1421021420721218,0002,120
2006-07-132102102102102,0002,100
2006-07-1221321521021014,0002,100
2006-07-112162212142148,0002,140
2006-07-102102142102146,0002,140
2006-07-072152212152157,0002,150
2006-07-0621822421821816,0002,180
2006-07-0521822321722010,0002,200
2006-07-0421122021121625,0002,160
2006-07-0321121721021712,0002,170
2006-06-2920821020620911,0002,090
2006-06-282052112052116,0002,110
2006-06-2720820820520516,0002,050
2006-06-2620721020320728,0002,070
2006-06-2322022021221213,0002,120
2006-06-222182202182206,0002,200
2006-06-212282282192193,0002,190
2006-06-2022322921822812,0002,280
2006-06-1921123421021841,0002,180
2006-06-1621321620120118,0002,010
2006-06-152052102052107,0002,100
2006-06-142052102052103,0002,100
2006-06-132012012012011,0002,010
2006-06-121981981981981,0001,980
2006-06-092002001951985,0001,980
2006-06-082032032002008,0002,000
2006-06-0720621820620730,0002,070
2006-06-0620420420320311,0002,030
2006-06-0521221220120123,0002,010
2006-06-0220522619120788,0002,070
2006-06-0120821820020037,0002,000
2006-05-312382382382385,0002,380
2006-05-302452452402409,0002,400
2006-05-2925025024524514,0002,450
2006-05-262372372372371,0002,370
2006-05-252322372322372,0002,370
2006-05-2423023623023610,0002,360
2006-05-232302302232308,0002,300
2006-05-192452452402405,0002,400
2006-05-1823324522524515,0002,450
2006-05-172332332332331,0002,330
2006-05-1624224523523512,0002,350
2006-05-152542542422426,0002,420
2006-05-1225725725025024,0002,500
2006-05-1126226225826213,0002,620
2006-05-10280280257262103,0002,620
2006-05-09257295257285393,0002,850
2006-05-082512512512511,0002,510
2006-05-0225527025225233,0002,520
2006-04-282562562532532,0002,530
2006-04-272442452442454,0002,450
2006-04-262502502432433,0002,430
2006-04-2425125125025012,0002,500
2006-04-212602602602604,0002,600
2006-04-202602642602606,0002,600
2006-04-192582682582596,0002,590
2006-04-182572572552565,0002,560
2006-04-172612612592596,0002,590
2006-04-142602612602616,0002,610
2006-04-132622622622622,0002,620
2006-04-122612612612613,0002,610
2006-04-112642642622646,0002,640
2006-04-102622642622648,0002,640
2006-04-072682682682682,0002,680
2006-04-0626026025526013,0002,600
2006-04-052642642602607,0002,600
2006-04-042702702652658,0002,650
2006-04-0326227026226411,0002,640
2006-03-3127527526026029,0002,600
2006-03-3027527627027025,0002,700
2006-03-2926027025926820,0002,680
2006-03-282542552542548,0002,540
2006-03-2726626625325320,0002,530
2006-03-2426327325626155,0002,610
2006-03-23244285244248100,0002,480
2006-03-2223624923624116,0002,410
2006-03-202352372342358,0002,350
2006-03-1723523522323417,0002,340
2006-03-16234274233233106,0002,330
2006-03-152302302302303,0002,300
2006-03-1422823122722731,0002,270
2006-03-132252292242259,0002,250
2006-03-102182192182198,0002,190
2006-03-092152152152151,0002,150
2006-03-082122152122155,0002,150
2006-03-072102122102127,0002,120
2006-03-062102102102101,0002,100
2006-03-032152152152153,0002,150
2006-03-022302302202204,0002,200
2006-03-012202202172205,0002,200
2006-02-282342342282285,0002,280
2006-02-272282372282337,0002,330
2006-02-2422022321122326,0002,230
2006-02-2321322020322028,0002,200
2006-02-2219921019921037,0002,100
2006-02-211941971941978,0001,970
2006-02-2021921919419422,0001,940
2006-02-172402402142146,0002,140
2006-02-162402482392488,0002,480
2006-02-152402402402403,0002,400
2006-02-1423824022924015,0002,400
2006-02-1326026024024015,0002,400
2006-02-1026826826026036,0002,600
2006-02-0927027026626817,0002,680
2006-02-0826827526827015,0002,700
2006-02-0726726826326421,0002,640
2006-02-0626026225726232,0002,620
2006-02-032652652602609,0002,600
2006-02-022662672652654,0002,650
2006-02-0127027026526511,0002,650
2006-01-3127727727027028,0002,700
2006-01-3028028027527523,0002,750
2006-01-2727728127327325,0002,730
2006-01-2626728026727720,0002,770
2006-01-2525927025826213,0002,620
2006-01-2425526525525520,0002,550
2006-01-2326526525025019,0002,500
2006-01-2027027727027134,0002,710
2006-01-1924228623128084,0002,800
2006-01-18297298230252120,0002,520
2006-01-1729029128228248,0002,820
2006-01-1629730129129160,0002,910
2006-01-1329229329029332,0002,930
2006-01-122912912902917,0002,910
2006-01-1129529629329419,0002,940
2006-01-10297313292294122,0002,940
2006-01-06292300280291186,0002,910
2006-01-05277308274307470,0003,070
2006-01-0427427927327521,0002,750

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