6150 タケダ機械(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-251611611571575,0001,570
2007-12-201661661661662,0001,660
2007-12-171661661661661,0001,660
2007-12-141561561561564,0001,560
2007-12-131701701701702,0001,700
2007-12-121731731641642,0001,640
2007-12-111731731731732,0001,730
2007-12-061701701631633,0001,630
2007-12-041621621621625,0001,620
2007-12-031611611611612,0001,610
2007-11-291601601601601,0001,600
2007-11-261561601561603,0001,600
2007-11-221651651601604,0001,600
2007-11-211651651651651,0001,650
2007-11-201711711661664,0001,660
2007-11-191711711711711,0001,710
2007-11-161701701701702,0001,700
2007-11-141751751751751,0001,750
2007-11-131651651651652,0001,650
2007-11-121601601601601,0001,600
2007-11-071791791791791,0001,790
2007-11-051801801801801,0001,800
2007-10-301801801801801,0001,800
2007-10-261941941941941,0001,940
2007-10-251941941941941,0001,940
2007-10-222052052052052,0002,050
2007-10-192052052052052,0002,050
2007-10-171961961961961,0001,960
2007-10-162002002002001,0002,000
2007-10-122052052052051,0002,050
2007-10-112052052052052,0002,050
2007-10-092002052002052,0002,050
2007-09-2720420520420510,0002,050
2007-09-261892001892009,0002,000
2007-09-201851851851853,0001,850
2007-09-191851851801802,0001,800
2007-09-181881881881881,0001,880
2007-09-111991991981985,0001,980
2007-09-101981981981981,0001,980
2007-09-061821981821983,0001,980
2007-08-291921921921921,0001,920
2007-08-281901951901953,0001,950
2007-08-241911911911911,0001,910
2007-08-231901901801815,0001,810
2007-08-2218918918918910,0001,890
2007-08-211951981951982,0001,980
2007-08-202002001951964,0001,960
2007-08-172062062002006,0002,000
2007-08-1620720720620610,0002,060
2007-08-102132132132131,0002,130
2007-08-0821021420421411,0002,140
2007-08-072102102082084,0002,080
2007-08-062082082072072,0002,070
2007-08-032122122062068,0002,060
2007-07-312182182162163,0002,160
2007-07-2720921820921713,0002,170
2007-07-2623323622822947,0002,290
2007-07-2524024524024515,0002,450
2007-07-2423524023524017,0002,400
2007-07-232312312312311,0002,310
2007-07-2024324524124115,0002,410
2007-07-182432432432432,0002,430
2007-07-1723823923823910,0002,390
2007-07-132332332332332,0002,330
2007-07-112302302282285,0002,280
2007-07-102292292292292,0002,290
2007-07-062332332332333,0002,330
2007-07-052322332322335,0002,330
2007-07-042352352352351,0002,350
2007-07-032302352302356,0002,350
2007-06-292332332282308,0002,300
2007-06-282252272252276,0002,270
2007-06-272272272272272,0002,270
2007-06-262282282282281,0002,280
2007-06-252302302302301,0002,300
2007-06-222352352332332,0002,330
2007-06-202362362362361,0002,360
2007-06-192402402362365,0002,360
2007-06-1824524524124210,0002,420
2007-06-152422432422433,0002,430
2007-06-142452452452451,0002,450
2007-06-082402402402401,0002,400
2007-06-0723624023524010,0002,400
2007-06-062362362362363,0002,360
2007-06-052402402362366,0002,360
2007-06-042402402352353,0002,350
2007-06-012342402342409,0002,400
2007-05-292552552552551,0002,550
2007-05-282572572572571,0002,570
2007-05-2525225324025220,0002,520
2007-05-2425626025125343,0002,530
2007-05-212392392392391,0002,390
2007-05-182372372362363,0002,360
2007-05-172372372372371,0002,370
2007-05-162422442302308,0002,300
2007-05-142392492392495,0002,490
2007-05-112472472472472,0002,470
2007-05-1024225124125129,0002,510
2007-05-0923824223824110,0002,410
2007-05-072362452362459,0002,450
2007-05-022352462342466,0002,460
2007-05-012342342342341,0002,340
2007-04-272352402302354,0002,350
2007-04-2623523522123010,0002,300
2007-04-252342342222224,0002,220
2007-04-242322422322348,0002,340
2007-04-232432432432431,0002,430
2007-04-202392392312394,0002,390
2007-04-1923723923123914,0002,390
2007-04-182402402402405,0002,400
2007-04-1724024423524413,0002,440
2007-04-162372452352454,0002,450
2007-04-1324024924024310,0002,430
2007-04-122402402402401,0002,400
2007-04-112492492492491,0002,490
2007-04-102482482452455,0002,450
2007-04-092432472432479,0002,470
2007-04-052362432362432,0002,430
2007-04-042332452332445,0002,440
2007-04-032432432432434,0002,430
2007-04-022452452432432,0002,430
2007-03-302342402342405,0002,400
2007-03-292322342322342,0002,340
2007-03-282312312312311,0002,310
2007-03-272312312312311,0002,310
2007-03-2623623623523521,0002,350
2007-03-2323524123524111,0002,410
2007-03-222322342312345,0002,340
2007-03-202262262262262,0002,260
2007-03-192112252112255,0002,250
2007-03-162252262252269,0002,260
2007-03-1523423422622621,0002,260
2007-03-142252252232258,0002,250
2007-03-132242252212258,0002,250
2007-03-122232272232267,0002,260
2007-03-092222242212245,0002,240
2007-03-082252252202205,0002,200
2007-03-072272272272271,0002,270
2007-03-0619621819621816,0002,180
2007-03-0521421420020028,0002,000
2007-03-012382382372372,0002,370
2007-02-2821123521023532,0002,350
2007-02-272402452402456,0002,450
2007-02-262342362342365,0002,360
2007-02-232322352322353,0002,350
2007-02-222302302302302,0002,300
2007-02-212352352302307,0002,300
2007-02-202352382342343,0002,340
2007-02-192332352332352,0002,350
2007-02-162342342312314,0002,310
2007-02-152332332332333,0002,330
2007-02-142312332312334,0002,330
2007-02-132302312282286,0002,280
2007-02-092312312312311,0002,310
2007-02-082312312312313,0002,310
2007-02-0524124123823817,0002,380
2007-02-022392412392413,0002,410
2007-02-0123423923423813,0002,380
2007-01-3122326422324577,0002,450
2007-01-3022822822322310,0002,230
2007-01-292312312282286,0002,280
2007-01-262292292282297,0002,290
2007-01-2523823823223214,0002,320
2007-01-2423624423023924,0002,390
2007-01-2325525524024472,0002,440
2007-01-2224424724024735,0002,470
2007-01-192302352302358,0002,350
2007-01-1823023022722714,0002,270
2007-01-172192192152152,0002,150
2007-01-162262262222226,0002,220
2007-01-152252272252272,0002,270
2007-01-1222422420822414,0002,240
2007-01-1123023022522511,0002,250
2007-01-1021823421822831,0002,280
2007-01-092102182062189,0002,180
2007-01-052032112032117,0002,110
2007-01-042012012012012,0002,010

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