6150 タケダ機械(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2009-12-25 | 55 | 55 | 54 | 54 | 2,000 | 540 |
| 2009-12-24 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-12-22 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-12-21 | 55 | 55 | 55 | 55 | 7,000 | 550 |
| 2009-12-18 | 57 | 57 | 56 | 56 | 8,000 | 560 |
| 2009-12-17 | 56 | 56 | 54 | 56 | 22,000 | 560 |
| 2009-12-16 | 55 | 56 | 55 | 56 | 2,000 | 560 |
| 2009-12-15 | 57 | 59 | 55 | 59 | 17,000 | 590 |
| 2009-12-14 | 56 | 56 | 55 | 55 | 4,000 | 550 |
| 2009-12-11 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2009-12-10 | 60 | 60 | 56 | 57 | 5,000 | 570 |
| 2009-12-09 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2009-12-08 | 57 | 58 | 57 | 57 | 14,000 | 570 |
| 2009-12-07 | 56 | 58 | 56 | 56 | 10,000 | 560 |
| 2009-12-04 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2009-12-03 | 57 | 57 | 56 | 57 | 4,000 | 570 |
| 2009-12-02 | 55 | 57 | 55 | 57 | 9,000 | 570 |
| 2009-12-01 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-11-30 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2009-11-27 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2009-11-26 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2009-11-25 | 65 | 65 | 60 | 60 | 6,000 | 600 |
| 2009-11-24 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2009-11-20 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2009-11-19 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2009-11-18 | 61 | 61 | 60 | 60 | 3,000 | 600 |
| 2009-11-17 | 65 | 66 | 64 | 64 | 9,000 | 640 |
| 2009-11-16 | 69 | 69 | 64 | 64 | 2,000 | 640 |
| 2009-11-13 | 69 | 69 | 69 | 69 | 5,000 | 690 |
| 2009-11-12 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-11-11 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-11-10 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-11-09 | 65 | 65 | 64 | 64 | 2,000 | 640 |
| 2009-11-06 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-11-05 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-11-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-11-02 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-10-30 | 77 | 77 | 73 | 73 | 2,000 | 730 |
| 2009-10-26 | 85 | 85 | 85 | 85 | 15,000 | 850 |
| 2009-10-20 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2009-10-19 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-10-16 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2009-10-15 | 74 | 78 | 74 | 78 | 5,000 | 780 |
| 2009-10-14 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-10-09 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-10-01 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-09-29 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-09-28 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-09-18 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-09-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-09-15 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2009-09-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-09-01 | 81 | 81 | 81 | 81 | 3,000 | 810 |
| 2009-08-26 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-08-20 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-08-19 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2009-08-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-08-17 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-08-14 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2009-08-13 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-08-10 | 86 | 86 | 81 | 81 | 3,000 | 810 |
| 2009-07-31 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2009-07-29 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-07-24 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-07-21 | 78 | 84 | 78 | 84 | 4,000 | 840 |
| 2009-07-17 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2009-07-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-07-15 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2009-07-14 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2009-07-13 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-07-10 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-07-09 | 81 | 82 | 81 | 81 | 5,000 | 810 |
| 2009-07-07 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-07-02 | 85 | 95 | 85 | 90 | 15,000 | 900 |
| 2009-07-01 | 80 | 83 | 80 | 83 | 6,000 | 830 |
| 2009-06-30 | 78 | 82 | 78 | 82 | 6,000 | 820 |
| 2009-06-19 | 87 | 87 | 86 | 86 | 6,000 | 860 |
| 2009-06-18 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-06-15 | 78 | 78 | 77 | 77 | 6,000 | 770 |
| 2009-06-11 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-06-10 | 82 | 83 | 80 | 83 | 9,000 | 830 |
| 2009-06-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-06-04 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-06-03 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2009-05-29 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-05-28 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-05-26 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2009-05-22 | 88 | 88 | 83 | 83 | 3,000 | 830 |
| 2009-05-20 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2009-05-19 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-05-12 | 98 | 98 | 95 | 95 | 2,000 | 950 |
| 2009-05-11 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-05-01 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2009-04-30 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-04-27 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2009-04-22 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-04-21 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2009-04-20 | 84 | 84 | 84 | 84 | 4,000 | 840 |
| 2009-04-17 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2009-04-10 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-04-09 | 81 | 85 | 81 | 85 | 2,000 | 850 |
| 2009-04-08 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-04-06 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-04-03 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-03-31 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-03-26 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2009-03-19 | 72 | 72 | 72 | 72 | 6,000 | 720 |
| 2009-03-18 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-03-17 | 69 | 77 | 69 | 77 | 3,000 | 770 |
| 2009-03-16 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2009-03-13 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2009-03-11 | 70 | 77 | 70 | 77 | 5,000 | 770 |
| 2009-03-10 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-03-04 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-03-03 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-02-27 | 67 | 69 | 67 | 69 | 3,000 | 690 |
| 2009-02-25 | 64 | 65 | 64 | 65 | 2,000 | 650 |
| 2009-02-24 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2009-02-20 | 83 | 83 | 73 | 73 | 10,000 | 730 |
| 2009-02-19 | 76 | 79 | 76 | 79 | 2,000 | 790 |
| 2009-02-18 | 72 | 75 | 72 | 75 | 3,000 | 750 |
| 2009-02-10 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-02-05 | 76 | 79 | 76 | 79 | 11,000 | 790 |
| 2009-02-04 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-02-03 | 76 | 77 | 76 | 77 | 2,000 | 770 |
| 2009-01-26 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-22 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-01-20 | 83 | 83 | 81 | 82 | 10,000 | 820 |
| 2009-01-19 | 82 | 89 | 80 | 89 | 7,000 | 890 |
| 2009-01-15 | 79 | 81 | 79 | 81 | 5,000 | 810 |
| 2009-01-14 | 73 | 88 | 73 | 88 | 7,000 | 880 |
| 2009-01-09 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-01-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2009-01-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株