6150 タケダ機械(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2008-12-22 | 82 | 83 | 82 | 83 | 5,000 | 830 |
| 2008-12-19 | 90 | 90 | 82 | 90 | 10,000 | 900 |
| 2008-12-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-12-10 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-11-21 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-11-20 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2008-11-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-11-10 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-11-07 | 105 | 105 | 105 | 105 | 14,000 | 1,050 |
| 2008-11-06 | 90 | 95 | 90 | 95 | 7,000 | 950 |
| 2008-10-30 | 88 | 100 | 88 | 100 | 5,000 | 1,000 |
| 2008-10-28 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2008-10-24 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-10-21 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2008-10-20 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2008-10-16 | 90 | 90 | 81 | 84 | 5,000 | 840 |
| 2008-10-14 | 82 | 94 | 82 | 94 | 4,000 | 940 |
| 2008-10-10 | 79 | 80 | 79 | 80 | 5,000 | 800 |
| 2008-10-09 | 81 | 81 | 79 | 79 | 3,000 | 790 |
| 2008-10-08 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2008-10-07 | 79 | 87 | 79 | 87 | 4,000 | 870 |
| 2008-10-06 | 88 | 88 | 79 | 79 | 2,000 | 790 |
| 2008-10-03 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2008-10-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2008-09-30 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-09-22 | 111 | 111 | 111 | 111 | 20,000 | 1,110 |
| 2008-09-18 | 102 | 102 | 100 | 100 | 3,000 | 1,000 |
| 2008-09-11 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2008-09-10 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2008-09-08 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-09-05 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2008-09-04 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2008-09-03 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-09-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-08-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-08-25 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-08-22 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-08-20 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2008-08-19 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-08-18 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-08-14 | 105 | 109 | 105 | 109 | 3,000 | 1,090 |
| 2008-08-13 | 108 | 112 | 108 | 112 | 3,000 | 1,120 |
| 2008-08-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-08-06 | 102 | 103 | 102 | 103 | 3,000 | 1,030 |
| 2008-07-31 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-07-30 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-07-24 | 108 | 115 | 108 | 115 | 5,000 | 1,150 |
| 2008-07-22 | 109 | 109 | 108 | 108 | 4,000 | 1,080 |
| 2008-07-18 | 115 | 115 | 110 | 110 | 9,000 | 1,100 |
| 2008-07-17 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-15 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-07-14 | 106 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2008-07-11 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-07-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-07-09 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2008-07-07 | 105 | 105 | 103 | 103 | 6,000 | 1,030 |
| 2008-07-02 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-06-26 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2008-06-23 | 113 | 115 | 113 | 115 | 2,000 | 1,150 |
| 2008-06-20 | 113 | 113 | 111 | 111 | 4,000 | 1,110 |
| 2008-06-19 | 118 | 118 | 113 | 113 | 5,000 | 1,130 |
| 2008-06-18 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-06-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-06-11 | 118 | 118 | 116 | 116 | 6,000 | 1,160 |
| 2008-06-09 | 120 | 120 | 119 | 119 | 3,000 | 1,190 |
| 2008-06-05 | 123 | 130 | 120 | 125 | 9,000 | 1,250 |
| 2008-06-04 | 122 | 122 | 117 | 121 | 5,000 | 1,210 |
| 2008-06-03 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 2008-06-02 | 117 | 120 | 117 | 120 | 4,000 | 1,200 |
| 2008-05-30 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-05-29 | 120 | 120 | 116 | 116 | 2,000 | 1,160 |
| 2008-05-28 | 115 | 125 | 109 | 125 | 7,000 | 1,250 |
| 2008-05-27 | 122 | 122 | 117 | 120 | 3,000 | 1,200 |
| 2008-05-23 | 141 | 141 | 131 | 138 | 3,000 | 1,380 |
| 2008-05-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-05-21 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2008-05-20 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2008-05-19 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-05-16 | 143 | 143 | 135 | 135 | 4,000 | 1,350 |
| 2008-05-15 | 143 | 149 | 135 | 135 | 28,000 | 1,350 |
| 2008-05-14 | 128 | 130 | 124 | 130 | 12,000 | 1,300 |
| 2008-05-13 | 125 | 126 | 120 | 125 | 9,000 | 1,250 |
| 2008-05-12 | 119 | 121 | 119 | 121 | 9,000 | 1,210 |
| 2008-05-09 | 119 | 119 | 118 | 119 | 16,000 | 1,190 |
| 2008-05-08 | 115 | 115 | 114 | 114 | 7,000 | 1,140 |
| 2008-05-07 | 113 | 118 | 113 | 115 | 15,000 | 1,150 |
| 2008-05-02 | 113 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2008-05-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-04-30 | 112 | 113 | 112 | 113 | 3,000 | 1,130 |
| 2008-04-25 | 106 | 111 | 106 | 111 | 2,000 | 1,110 |
| 2008-04-24 | 108 | 108 | 105 | 105 | 3,000 | 1,050 |
| 2008-04-23 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-04-22 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2008-04-21 | 115 | 115 | 110 | 111 | 8,000 | 1,110 |
| 2008-04-18 | 109 | 110 | 109 | 110 | 14,000 | 1,100 |
| 2008-04-14 | 106 | 106 | 103 | 103 | 2,000 | 1,030 |
| 2008-04-10 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2008-04-09 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2008-04-07 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-04-03 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-04-02 | 117 | 117 | 115 | 117 | 5,000 | 1,170 |
| 2008-03-31 | 112 | 117 | 112 | 115 | 9,000 | 1,150 |
| 2008-03-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-03-27 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2008-03-25 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-03-24 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-03-21 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-03-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-03-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-03-12 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2008-03-10 | 102 | 103 | 93 | 103 | 13,000 | 1,030 |
| 2008-03-07 | 109 | 110 | 105 | 105 | 19,000 | 1,050 |
| 2008-03-06 | 109 | 111 | 109 | 111 | 2,000 | 1,110 |
| 2008-03-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-03-03 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-02-28 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-02-27 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-02-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2008-02-25 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-02-20 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-02-19 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-02-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-02-14 | 105 | 113 | 105 | 113 | 3,000 | 1,130 |
| 2008-02-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2008-02-08 | 112 | 112 | 108 | 108 | 10,000 | 1,080 |
| 2008-02-06 | 110 | 114 | 110 | 114 | 2,000 | 1,140 |
| 2008-02-05 | 112 | 112 | 109 | 109 | 9,000 | 1,090 |
| 2008-02-04 | 109 | 110 | 109 | 110 | 13,000 | 1,100 |
| 2008-02-01 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2008-01-31 | 106 | 106 | 104 | 104 | 3,000 | 1,040 |
| 2008-01-30 | 113 | 113 | 106 | 106 | 11,000 | 1,060 |
| 2008-01-29 | 106 | 113 | 106 | 108 | 11,000 | 1,080 |
| 2008-01-28 | 109 | 109 | 105 | 105 | 8,000 | 1,050 |
| 2008-01-25 | 108 | 111 | 105 | 108 | 11,000 | 1,080 |
| 2008-01-24 | 105 | 105 | 100 | 105 | 9,000 | 1,050 |
| 2008-01-23 | 105 | 105 | 91 | 100 | 72,000 | 1,000 |
| 2008-01-22 | 110 | 110 | 105 | 105 | 35,000 | 1,050 |
| 2008-01-21 | 108 | 117 | 108 | 111 | 70,000 | 1,110 |
| 2008-01-18 | 148 | 148 | 138 | 138 | 4,000 | 1,380 |
| 2008-01-17 | 132 | 156 | 132 | 156 | 2,000 | 1,560 |
| 2008-01-16 | 145 | 145 | 142 | 142 | 4,000 | 1,420 |
| 2008-01-15 | 150 | 151 | 146 | 151 | 5,000 | 1,510 |
| 2008-01-11 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2008-01-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-01-09 | 153 | 153 | 150 | 150 | 2,000 | 1,500 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株