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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-12-28 | 205 | 206 | 198 | 198 | 18,000 | 1,980 |
| 2006-12-27 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2006-12-26 | 209 | 209 | 204 | 204 | 3,000 | 2,040 |
| 2006-12-25 | 208 | 208 | 204 | 204 | 37,000 | 2,040 |
| 2006-12-21 | 213 | 213 | 213 | 213 | 6,000 | 2,130 |
| 2006-12-20 | 216 | 217 | 215 | 215 | 17,000 | 2,150 |
| 2006-12-19 | 217 | 220 | 215 | 215 | 16,000 | 2,150 |
| 2006-12-18 | 211 | 221 | 210 | 219 | 24,000 | 2,190 |
| 2006-12-15 | 208 | 212 | 202 | 210 | 23,000 | 2,100 |
| 2006-12-14 | 198 | 198 | 196 | 198 | 15,000 | 1,980 |
| 2006-12-13 | 192 | 194 | 192 | 194 | 6,000 | 1,940 |
| 2006-12-12 | 195 | 195 | 189 | 194 | 12,000 | 1,940 |
| 2006-12-11 | 195 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2006-12-08 | 197 | 197 | 195 | 195 | 14,000 | 1,950 |
| 2006-12-07 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2006-12-06 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2006-12-04 | 200 | 200 | 197 | 198 | 4,000 | 1,980 |
| 2006-12-01 | 201 | 204 | 197 | 197 | 11,000 | 1,970 |
| 2006-11-30 | 200 | 201 | 196 | 196 | 7,000 | 1,960 |
| 2006-11-29 | 190 | 196 | 188 | 195 | 16,000 | 1,950 |
| 2006-11-28 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2006-11-27 | 187 | 190 | 184 | 185 | 10,000 | 1,850 |
| 2006-11-24 | 190 | 195 | 184 | 184 | 43,000 | 1,840 |
| 2006-11-22 | 185 | 186 | 180 | 182 | 13,000 | 1,820 |
| 2006-11-21 | 199 | 199 | 183 | 190 | 23,000 | 1,900 |
| 2006-11-20 | 210 | 211 | 189 | 189 | 19,000 | 1,890 |
| 2006-11-17 | 224 | 224 | 205 | 205 | 15,000 | 2,050 |
| 2006-11-16 | 224 | 224 | 220 | 220 | 5,000 | 2,200 |
| 2006-11-15 | 226 | 226 | 221 | 223 | 6,000 | 2,230 |
| 2006-11-14 | 224 | 229 | 220 | 224 | 17,000 | 2,240 |
| 2006-11-13 | 228 | 228 | 218 | 221 | 13,000 | 2,210 |
| 2006-11-10 | 220 | 227 | 220 | 227 | 4,000 | 2,270 |
| 2006-11-09 | 232 | 234 | 220 | 225 | 14,000 | 2,250 |
| 2006-11-08 | 230 | 230 | 220 | 228 | 4,000 | 2,280 |
| 2006-11-07 | 233 | 233 | 232 | 232 | 6,000 | 2,320 |
| 2006-11-06 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
| 2006-11-02 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2006-11-01 | 226 | 226 | 225 | 225 | 10,000 | 2,250 |
| 2006-10-31 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2006-10-30 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2006-10-27 | 219 | 246 | 219 | 235 | 27,000 | 2,350 |
| 2006-10-26 | 220 | 223 | 220 | 223 | 7,000 | 2,230 |
| 2006-10-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-10-24 | 219 | 224 | 219 | 223 | 10,000 | 2,230 |
| 2006-10-23 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2006-10-20 | 220 | 221 | 220 | 221 | 12,000 | 2,210 |
| 2006-10-19 | 220 | 223 | 218 | 223 | 7,000 | 2,230 |
| 2006-10-18 | 220 | 224 | 218 | 218 | 6,000 | 2,180 |
| 2006-10-16 | 220 | 221 | 220 | 220 | 12,000 | 2,200 |
| 2006-10-13 | 215 | 220 | 215 | 220 | 10,000 | 2,200 |
| 2006-10-12 | 230 | 230 | 220 | 220 | 12,000 | 2,200 |
| 2006-10-11 | 236 | 236 | 230 | 230 | 18,000 | 2,300 |
| 2006-10-10 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2006-10-06 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2006-10-05 | 237 | 237 | 234 | 234 | 14,000 | 2,340 |
| 2006-10-04 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2006-10-03 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2006-09-29 | 243 | 246 | 241 | 246 | 8,000 | 2,460 |
| 2006-09-28 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2006-09-27 | 242 | 242 | 234 | 242 | 9,000 | 2,420 |
| 2006-09-26 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-09-25 | 239 | 239 | 239 | 239 | 5,000 | 2,390 |
| 2006-09-22 | 240 | 249 | 240 | 249 | 2,000 | 2,490 |
| 2006-09-21 | 241 | 241 | 240 | 240 | 7,000 | 2,400 |
| 2006-09-20 | 255 | 255 | 240 | 250 | 6,000 | 2,500 |
| 2006-09-19 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2006-09-15 | 245 | 245 | 240 | 245 | 8,000 | 2,450 |
| 2006-09-14 | 250 | 250 | 245 | 245 | 14,000 | 2,450 |
| 2006-09-13 | 256 | 258 | 255 | 255 | 9,000 | 2,550 |
| 2006-09-12 | 255 | 255 | 252 | 252 | 14,000 | 2,520 |
| 2006-09-11 | 262 | 262 | 260 | 260 | 7,000 | 2,600 |
| 2006-09-08 | 260 | 270 | 255 | 261 | 20,000 | 2,610 |
| 2006-09-07 | 269 | 270 | 256 | 268 | 19,000 | 2,680 |
| 2006-09-06 | 273 | 273 | 269 | 269 | 7,000 | 2,690 |
| 2006-09-05 | 270 | 272 | 266 | 272 | 7,000 | 2,720 |
| 2006-09-04 | 270 | 270 | 260 | 269 | 43,000 | 2,690 |
| 2006-09-01 | 246 | 262 | 246 | 262 | 9,000 | 2,620 |
| 2006-08-31 | 259 | 259 | 245 | 249 | 18,000 | 2,490 |
| 2006-08-30 | 253 | 254 | 250 | 254 | 12,000 | 2,540 |
| 2006-08-29 | 263 | 263 | 251 | 255 | 14,000 | 2,550 |
| 2006-08-28 | 269 | 269 | 259 | 263 | 25,000 | 2,630 |
| 2006-08-25 | 269 | 270 | 261 | 269 | 41,000 | 2,690 |
| 2006-08-24 | 274 | 274 | 265 | 273 | 72,000 | 2,730 |
| 2006-08-23 | 251 | 270 | 251 | 266 | 194,000 | 2,660 |
| 2006-08-22 | 242 | 248 | 240 | 248 | 86,000 | 2,480 |
| 2006-08-21 | 240 | 240 | 232 | 237 | 65,000 | 2,370 |
| 2006-08-18 | 224 | 229 | 224 | 226 | 18,000 | 2,260 |
| 2006-08-17 | 226 | 226 | 222 | 223 | 7,000 | 2,230 |
| 2006-08-16 | 225 | 225 | 221 | 221 | 13,000 | 2,210 |
| 2006-08-15 | 230 | 230 | 222 | 226 | 12,000 | 2,260 |
| 2006-08-14 | 222 | 232 | 222 | 222 | 8,000 | 2,220 |
| 2006-08-11 | 224 | 225 | 221 | 222 | 7,000 | 2,220 |
| 2006-08-10 | 227 | 227 | 220 | 222 | 15,000 | 2,220 |
| 2006-08-09 | 225 | 232 | 224 | 229 | 27,000 | 2,290 |
| 2006-08-08 | 225 | 225 | 220 | 225 | 25,000 | 2,250 |
| 2006-08-07 | 225 | 235 | 215 | 225 | 123,000 | 2,250 |
| 2006-08-04 | 232 | 278 | 232 | 235 | 1,148,000 | 2,350 |
| 2006-08-03 | 217 | 220 | 213 | 218 | 27,000 | 2,180 |
| 2006-08-02 | 216 | 224 | 216 | 222 | 26,000 | 2,220 |
| 2006-08-01 | 228 | 228 | 220 | 220 | 61,000 | 2,200 |
| 2006-07-31 | 234 | 236 | 221 | 230 | 53,000 | 2,300 |
| 2006-07-28 | 240 | 240 | 225 | 234 | 90,000 | 2,340 |
| 2006-07-27 | 280 | 296 | 239 | 244 | 512,000 | 2,440 |
| 2006-07-26 | 215 | 235 | 199 | 235 | 166,000 | 2,350 |
| 2006-07-25 | 206 | 206 | 185 | 185 | 16,000 | 1,850 |
| 2006-07-24 | 189 | 191 | 189 | 191 | 4,000 | 1,910 |
| 2006-07-21 | 185 | 185 | 184 | 184 | 13,000 | 1,840 |
| 2006-07-20 | 181 | 190 | 180 | 190 | 17,000 | 1,900 |
| 2006-07-19 | 199 | 199 | 177 | 180 | 29,000 | 1,800 |
| 2006-07-18 | 204 | 204 | 195 | 195 | 21,000 | 1,950 |
| 2006-07-14 | 210 | 214 | 207 | 212 | 18,000 | 2,120 |
| 2006-07-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2006-07-12 | 213 | 215 | 210 | 210 | 14,000 | 2,100 |
| 2006-07-11 | 216 | 221 | 214 | 214 | 8,000 | 2,140 |
| 2006-07-10 | 210 | 214 | 210 | 214 | 6,000 | 2,140 |
| 2006-07-07 | 215 | 221 | 215 | 215 | 7,000 | 2,150 |
| 2006-07-06 | 218 | 224 | 218 | 218 | 16,000 | 2,180 |
| 2006-07-05 | 218 | 223 | 217 | 220 | 10,000 | 2,200 |
| 2006-07-04 | 211 | 220 | 211 | 216 | 25,000 | 2,160 |
| 2006-07-03 | 211 | 217 | 210 | 217 | 12,000 | 2,170 |
| 2006-06-29 | 208 | 210 | 206 | 209 | 11,000 | 2,090 |
| 2006-06-28 | 205 | 211 | 205 | 211 | 6,000 | 2,110 |
| 2006-06-27 | 208 | 208 | 205 | 205 | 16,000 | 2,050 |
| 2006-06-26 | 207 | 210 | 203 | 207 | 28,000 | 2,070 |
| 2006-06-23 | 220 | 220 | 212 | 212 | 13,000 | 2,120 |
| 2006-06-22 | 218 | 220 | 218 | 220 | 6,000 | 2,200 |
| 2006-06-21 | 228 | 228 | 219 | 219 | 3,000 | 2,190 |
| 2006-06-20 | 223 | 229 | 218 | 228 | 12,000 | 2,280 |
| 2006-06-19 | 211 | 234 | 210 | 218 | 41,000 | 2,180 |
| 2006-06-16 | 213 | 216 | 201 | 201 | 18,000 | 2,010 |
| 2006-06-15 | 205 | 210 | 205 | 210 | 7,000 | 2,100 |
| 2006-06-14 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2006-06-13 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2006-06-12 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2006-06-09 | 200 | 200 | 195 | 198 | 5,000 | 1,980 |
| 2006-06-08 | 203 | 203 | 200 | 200 | 8,000 | 2,000 |
| 2006-06-07 | 206 | 218 | 206 | 207 | 30,000 | 2,070 |
| 2006-06-06 | 204 | 204 | 203 | 203 | 11,000 | 2,030 |
| 2006-06-05 | 212 | 212 | 201 | 201 | 23,000 | 2,010 |
| 2006-06-02 | 205 | 226 | 191 | 207 | 88,000 | 2,070 |
| 2006-06-01 | 208 | 218 | 200 | 200 | 37,000 | 2,000 |
| 2006-05-31 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 2006-05-30 | 245 | 245 | 240 | 240 | 9,000 | 2,400 |
| 2006-05-29 | 250 | 250 | 245 | 245 | 14,000 | 2,450 |
| 2006-05-26 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2006-05-25 | 232 | 237 | 232 | 237 | 2,000 | 2,370 |
| 2006-05-24 | 230 | 236 | 230 | 236 | 10,000 | 2,360 |
| 2006-05-23 | 230 | 230 | 223 | 230 | 8,000 | 2,300 |
| 2006-05-19 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 2006-05-18 | 233 | 245 | 225 | 245 | 15,000 | 2,450 |
| 2006-05-17 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-05-16 | 242 | 245 | 235 | 235 | 12,000 | 2,350 |
| 2006-05-15 | 254 | 254 | 242 | 242 | 6,000 | 2,420 |
| 2006-05-12 | 257 | 257 | 250 | 250 | 24,000 | 2,500 |
| 2006-05-11 | 262 | 262 | 258 | 262 | 13,000 | 2,620 |
| 2006-05-10 | 280 | 280 | 257 | 262 | 103,000 | 2,620 |
| 2006-05-09 | 257 | 295 | 257 | 285 | 393,000 | 2,850 |
| 2006-05-08 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2006-05-02 | 255 | 270 | 252 | 252 | 33,000 | 2,520 |
| 2006-04-28 | 256 | 256 | 253 | 253 | 2,000 | 2,530 |
| 2006-04-27 | 244 | 245 | 244 | 245 | 4,000 | 2,450 |
| 2006-04-26 | 250 | 250 | 243 | 243 | 3,000 | 2,430 |
| 2006-04-24 | 251 | 251 | 250 | 250 | 12,000 | 2,500 |
| 2006-04-21 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2006-04-20 | 260 | 264 | 260 | 260 | 6,000 | 2,600 |
| 2006-04-19 | 258 | 268 | 258 | 259 | 6,000 | 2,590 |
| 2006-04-18 | 257 | 257 | 255 | 256 | 5,000 | 2,560 |
| 2006-04-17 | 261 | 261 | 259 | 259 | 6,000 | 2,590 |
| 2006-04-14 | 260 | 261 | 260 | 261 | 6,000 | 2,610 |
| 2006-04-13 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 2006-04-12 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2006-04-11 | 264 | 264 | 262 | 264 | 6,000 | 2,640 |
| 2006-04-10 | 262 | 264 | 262 | 264 | 8,000 | 2,640 |
| 2006-04-07 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2006-04-06 | 260 | 260 | 255 | 260 | 13,000 | 2,600 |
| 2006-04-05 | 264 | 264 | 260 | 260 | 7,000 | 2,600 |
| 2006-04-04 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 2006-04-03 | 262 | 270 | 262 | 264 | 11,000 | 2,640 |
| 2006-03-31 | 275 | 275 | 260 | 260 | 29,000 | 2,600 |
| 2006-03-30 | 275 | 276 | 270 | 270 | 25,000 | 2,700 |
| 2006-03-29 | 260 | 270 | 259 | 268 | 20,000 | 2,680 |
| 2006-03-28 | 254 | 255 | 254 | 254 | 8,000 | 2,540 |
| 2006-03-27 | 266 | 266 | 253 | 253 | 20,000 | 2,530 |
| 2006-03-24 | 263 | 273 | 256 | 261 | 55,000 | 2,610 |
| 2006-03-23 | 244 | 285 | 244 | 248 | 100,000 | 2,480 |
| 2006-03-22 | 236 | 249 | 236 | 241 | 16,000 | 2,410 |
| 2006-03-20 | 235 | 237 | 234 | 235 | 8,000 | 2,350 |
| 2006-03-17 | 235 | 235 | 223 | 234 | 17,000 | 2,340 |
| 2006-03-16 | 234 | 274 | 233 | 233 | 106,000 | 2,330 |
| 2006-03-15 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2006-03-14 | 228 | 231 | 227 | 227 | 31,000 | 2,270 |
| 2006-03-13 | 225 | 229 | 224 | 225 | 9,000 | 2,250 |
| 2006-03-10 | 218 | 219 | 218 | 219 | 8,000 | 2,190 |
| 2006-03-09 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-03-08 | 212 | 215 | 212 | 215 | 5,000 | 2,150 |
| 2006-03-07 | 210 | 212 | 210 | 212 | 7,000 | 2,120 |
| 2006-03-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-03-03 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2006-03-02 | 230 | 230 | 220 | 220 | 4,000 | 2,200 |
| 2006-03-01 | 220 | 220 | 217 | 220 | 5,000 | 2,200 |
| 2006-02-28 | 234 | 234 | 228 | 228 | 5,000 | 2,280 |
| 2006-02-27 | 228 | 237 | 228 | 233 | 7,000 | 2,330 |
| 2006-02-24 | 220 | 223 | 211 | 223 | 26,000 | 2,230 |
| 2006-02-23 | 213 | 220 | 203 | 220 | 28,000 | 2,200 |
| 2006-02-22 | 199 | 210 | 199 | 210 | 37,000 | 2,100 |
| 2006-02-21 | 194 | 197 | 194 | 197 | 8,000 | 1,970 |
| 2006-02-20 | 219 | 219 | 194 | 194 | 22,000 | 1,940 |
| 2006-02-17 | 240 | 240 | 214 | 214 | 6,000 | 2,140 |
| 2006-02-16 | 240 | 248 | 239 | 248 | 8,000 | 2,480 |
| 2006-02-15 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2006-02-14 | 238 | 240 | 229 | 240 | 15,000 | 2,400 |
| 2006-02-13 | 260 | 260 | 240 | 240 | 15,000 | 2,400 |
| 2006-02-10 | 268 | 268 | 260 | 260 | 36,000 | 2,600 |
| 2006-02-09 | 270 | 270 | 266 | 268 | 17,000 | 2,680 |
| 2006-02-08 | 268 | 275 | 268 | 270 | 15,000 | 2,700 |
| 2006-02-07 | 267 | 268 | 263 | 264 | 21,000 | 2,640 |
| 2006-02-06 | 260 | 262 | 257 | 262 | 32,000 | 2,620 |
| 2006-02-03 | 265 | 265 | 260 | 260 | 9,000 | 2,600 |
| 2006-02-02 | 266 | 267 | 265 | 265 | 4,000 | 2,650 |
| 2006-02-01 | 270 | 270 | 265 | 265 | 11,000 | 2,650 |
| 2006-01-31 | 277 | 277 | 270 | 270 | 28,000 | 2,700 |
| 2006-01-30 | 280 | 280 | 275 | 275 | 23,000 | 2,750 |
| 2006-01-27 | 277 | 281 | 273 | 273 | 25,000 | 2,730 |
| 2006-01-26 | 267 | 280 | 267 | 277 | 20,000 | 2,770 |
| 2006-01-25 | 259 | 270 | 258 | 262 | 13,000 | 2,620 |
| 2006-01-24 | 255 | 265 | 255 | 255 | 20,000 | 2,550 |
| 2006-01-23 | 265 | 265 | 250 | 250 | 19,000 | 2,500 |
| 2006-01-20 | 270 | 277 | 270 | 271 | 34,000 | 2,710 |
| 2006-01-19 | 242 | 286 | 231 | 280 | 84,000 | 2,800 |
| 2006-01-18 | 297 | 298 | 230 | 252 | 120,000 | 2,520 |
| 2006-01-17 | 290 | 291 | 282 | 282 | 48,000 | 2,820 |
| 2006-01-16 | 297 | 301 | 291 | 291 | 60,000 | 2,910 |
| 2006-01-13 | 292 | 293 | 290 | 293 | 32,000 | 2,930 |
| 2006-01-12 | 291 | 291 | 290 | 291 | 7,000 | 2,910 |
| 2006-01-11 | 295 | 296 | 293 | 294 | 19,000 | 2,940 |
| 2006-01-10 | 297 | 313 | 292 | 294 | 122,000 | 2,940 |
| 2006-01-06 | 292 | 300 | 280 | 291 | 186,000 | 2,910 |
| 2006-01-05 | 277 | 308 | 274 | 307 | 470,000 | 3,070 |
| 2006-01-04 | 274 | 279 | 273 | 275 | 21,000 | 2,750 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株