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 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 161 | 161 | 157 | 157 | 5,000 | 1,570 |
| 2007-12-20 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2007-12-17 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-12-14 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2007-12-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-12-12 | 173 | 173 | 164 | 164 | 2,000 | 1,640 |
| 2007-12-11 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2007-12-06 | 170 | 170 | 163 | 163 | 3,000 | 1,630 |
| 2007-12-04 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2007-12-03 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-11-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-26 | 156 | 160 | 156 | 160 | 3,000 | 1,600 |
| 2007-11-22 | 165 | 165 | 160 | 160 | 4,000 | 1,600 |
| 2007-11-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-11-20 | 171 | 171 | 166 | 166 | 4,000 | 1,660 |
| 2007-11-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2007-11-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2007-11-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-11-13 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-11-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-07 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2007-11-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-30 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-10-26 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-10-25 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-10-22 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-10-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-10-17 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2007-10-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2007-10-12 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2007-10-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-10-09 | 200 | 205 | 200 | 205 | 2,000 | 2,050 |
| 2007-09-27 | 204 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2007-09-26 | 189 | 200 | 189 | 200 | 9,000 | 2,000 |
| 2007-09-20 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2007-09-19 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2007-09-18 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-09-11 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2007-09-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-09-06 | 182 | 198 | 182 | 198 | 3,000 | 1,980 |
| 2007-08-29 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-08-28 | 190 | 195 | 190 | 195 | 3,000 | 1,950 |
| 2007-08-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-08-23 | 190 | 190 | 180 | 181 | 5,000 | 1,810 |
| 2007-08-22 | 189 | 189 | 189 | 189 | 10,000 | 1,890 |
| 2007-08-21 | 195 | 198 | 195 | 198 | 2,000 | 1,980 |
| 2007-08-20 | 200 | 200 | 195 | 196 | 4,000 | 1,960 |
| 2007-08-17 | 206 | 206 | 200 | 200 | 6,000 | 2,000 |
| 2007-08-16 | 207 | 207 | 206 | 206 | 10,000 | 2,060 |
| 2007-08-10 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2007-08-08 | 210 | 214 | 204 | 214 | 11,000 | 2,140 |
| 2007-08-07 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2007-08-06 | 208 | 208 | 207 | 207 | 2,000 | 2,070 |
| 2007-08-03 | 212 | 212 | 206 | 206 | 8,000 | 2,060 |
| 2007-07-31 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 2007-07-27 | 209 | 218 | 209 | 217 | 13,000 | 2,170 |
| 2007-07-26 | 233 | 236 | 228 | 229 | 47,000 | 2,290 |
| 2007-07-25 | 240 | 245 | 240 | 245 | 15,000 | 2,450 |
| 2007-07-24 | 235 | 240 | 235 | 240 | 17,000 | 2,400 |
| 2007-07-23 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-07-20 | 243 | 245 | 241 | 241 | 15,000 | 2,410 |
| 2007-07-18 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2007-07-17 | 238 | 239 | 238 | 239 | 10,000 | 2,390 |
| 2007-07-13 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2007-07-11 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2007-07-10 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2007-07-06 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2007-07-05 | 232 | 233 | 232 | 233 | 5,000 | 2,330 |
| 2007-07-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2007-07-03 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
| 2007-06-29 | 233 | 233 | 228 | 230 | 8,000 | 2,300 |
| 2007-06-28 | 225 | 227 | 225 | 227 | 6,000 | 2,270 |
| 2007-06-27 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2007-06-26 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2007-06-25 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2007-06-22 | 235 | 235 | 233 | 233 | 2,000 | 2,330 |
| 2007-06-20 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2007-06-19 | 240 | 240 | 236 | 236 | 5,000 | 2,360 |
| 2007-06-18 | 245 | 245 | 241 | 242 | 10,000 | 2,420 |
| 2007-06-15 | 242 | 243 | 242 | 243 | 3,000 | 2,430 |
| 2007-06-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2007-06-08 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-06-07 | 236 | 240 | 235 | 240 | 10,000 | 2,400 |
| 2007-06-06 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2007-06-05 | 240 | 240 | 236 | 236 | 6,000 | 2,360 |
| 2007-06-04 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 2007-06-01 | 234 | 240 | 234 | 240 | 9,000 | 2,400 |
| 2007-05-29 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2007-05-28 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2007-05-25 | 252 | 253 | 240 | 252 | 20,000 | 2,520 |
| 2007-05-24 | 256 | 260 | 251 | 253 | 43,000 | 2,530 |
| 2007-05-21 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2007-05-18 | 237 | 237 | 236 | 236 | 3,000 | 2,360 |
| 2007-05-17 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2007-05-16 | 242 | 244 | 230 | 230 | 8,000 | 2,300 |
| 2007-05-14 | 239 | 249 | 239 | 249 | 5,000 | 2,490 |
| 2007-05-11 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2007-05-10 | 242 | 251 | 241 | 251 | 29,000 | 2,510 |
| 2007-05-09 | 238 | 242 | 238 | 241 | 10,000 | 2,410 |
| 2007-05-07 | 236 | 245 | 236 | 245 | 9,000 | 2,450 |
| 2007-05-02 | 235 | 246 | 234 | 246 | 6,000 | 2,460 |
| 2007-05-01 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2007-04-27 | 235 | 240 | 230 | 235 | 4,000 | 2,350 |
| 2007-04-26 | 235 | 235 | 221 | 230 | 10,000 | 2,300 |
| 2007-04-25 | 234 | 234 | 222 | 222 | 4,000 | 2,220 |
| 2007-04-24 | 232 | 242 | 232 | 234 | 8,000 | 2,340 |
| 2007-04-23 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2007-04-20 | 239 | 239 | 231 | 239 | 4,000 | 2,390 |
| 2007-04-19 | 237 | 239 | 231 | 239 | 14,000 | 2,390 |
| 2007-04-18 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2007-04-17 | 240 | 244 | 235 | 244 | 13,000 | 2,440 |
| 2007-04-16 | 237 | 245 | 235 | 245 | 4,000 | 2,450 |
| 2007-04-13 | 240 | 249 | 240 | 243 | 10,000 | 2,430 |
| 2007-04-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2007-04-11 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2007-04-10 | 248 | 248 | 245 | 245 | 5,000 | 2,450 |
| 2007-04-09 | 243 | 247 | 243 | 247 | 9,000 | 2,470 |
| 2007-04-05 | 236 | 243 | 236 | 243 | 2,000 | 2,430 |
| 2007-04-04 | 233 | 245 | 233 | 244 | 5,000 | 2,440 |
| 2007-04-03 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2007-04-02 | 245 | 245 | 243 | 243 | 2,000 | 2,430 |
| 2007-03-30 | 234 | 240 | 234 | 240 | 5,000 | 2,400 |
| 2007-03-29 | 232 | 234 | 232 | 234 | 2,000 | 2,340 |
| 2007-03-28 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-27 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-26 | 236 | 236 | 235 | 235 | 21,000 | 2,350 |
| 2007-03-23 | 235 | 241 | 235 | 241 | 11,000 | 2,410 |
| 2007-03-22 | 232 | 234 | 231 | 234 | 5,000 | 2,340 |
| 2007-03-20 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 2007-03-19 | 211 | 225 | 211 | 225 | 5,000 | 2,250 |
| 2007-03-16 | 225 | 226 | 225 | 226 | 9,000 | 2,260 |
| 2007-03-15 | 234 | 234 | 226 | 226 | 21,000 | 2,260 |
| 2007-03-14 | 225 | 225 | 223 | 225 | 8,000 | 2,250 |
| 2007-03-13 | 224 | 225 | 221 | 225 | 8,000 | 2,250 |
| 2007-03-12 | 223 | 227 | 223 | 226 | 7,000 | 2,260 |
| 2007-03-09 | 222 | 224 | 221 | 224 | 5,000 | 2,240 |
| 2007-03-08 | 225 | 225 | 220 | 220 | 5,000 | 2,200 |
| 2007-03-07 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2007-03-06 | 196 | 218 | 196 | 218 | 16,000 | 2,180 |
| 2007-03-05 | 214 | 214 | 200 | 200 | 28,000 | 2,000 |
| 2007-03-01 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2007-02-28 | 211 | 235 | 210 | 235 | 32,000 | 2,350 |
| 2007-02-27 | 240 | 245 | 240 | 245 | 6,000 | 2,450 |
| 2007-02-26 | 234 | 236 | 234 | 236 | 5,000 | 2,360 |
| 2007-02-23 | 232 | 235 | 232 | 235 | 3,000 | 2,350 |
| 2007-02-22 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2007-02-21 | 235 | 235 | 230 | 230 | 7,000 | 2,300 |
| 2007-02-20 | 235 | 238 | 234 | 234 | 3,000 | 2,340 |
| 2007-02-19 | 233 | 235 | 233 | 235 | 2,000 | 2,350 |
| 2007-02-16 | 234 | 234 | 231 | 231 | 4,000 | 2,310 |
| 2007-02-15 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2007-02-14 | 231 | 233 | 231 | 233 | 4,000 | 2,330 |
| 2007-02-13 | 230 | 231 | 228 | 228 | 6,000 | 2,280 |
| 2007-02-09 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-02-08 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 2007-02-05 | 241 | 241 | 238 | 238 | 17,000 | 2,380 |
| 2007-02-02 | 239 | 241 | 239 | 241 | 3,000 | 2,410 |
| 2007-02-01 | 234 | 239 | 234 | 238 | 13,000 | 2,380 |
| 2007-01-31 | 223 | 264 | 223 | 245 | 77,000 | 2,450 |
| 2007-01-30 | 228 | 228 | 223 | 223 | 10,000 | 2,230 |
| 2007-01-29 | 231 | 231 | 228 | 228 | 6,000 | 2,280 |
| 2007-01-26 | 229 | 229 | 228 | 229 | 7,000 | 2,290 |
| 2007-01-25 | 238 | 238 | 232 | 232 | 14,000 | 2,320 |
| 2007-01-24 | 236 | 244 | 230 | 239 | 24,000 | 2,390 |
| 2007-01-23 | 255 | 255 | 240 | 244 | 72,000 | 2,440 |
| 2007-01-22 | 244 | 247 | 240 | 247 | 35,000 | 2,470 |
| 2007-01-19 | 230 | 235 | 230 | 235 | 8,000 | 2,350 |
| 2007-01-18 | 230 | 230 | 227 | 227 | 14,000 | 2,270 |
| 2007-01-17 | 219 | 219 | 215 | 215 | 2,000 | 2,150 |
| 2007-01-16 | 226 | 226 | 222 | 222 | 6,000 | 2,220 |
| 2007-01-15 | 225 | 227 | 225 | 227 | 2,000 | 2,270 |
| 2007-01-12 | 224 | 224 | 208 | 224 | 14,000 | 2,240 |
| 2007-01-11 | 230 | 230 | 225 | 225 | 11,000 | 2,250 |
| 2007-01-10 | 218 | 234 | 218 | 228 | 31,000 | 2,280 |
| 2007-01-09 | 210 | 218 | 206 | 218 | 9,000 | 2,180 |
| 2007-01-05 | 203 | 211 | 203 | 211 | 7,000 | 2,110 |
| 2007-01-04 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株