6150 タケダ機械(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	65	73	63	68	106,000	680
2010-12-29	59	59	59	59	1,000	590
2010-12-28	59	59	58	59	3,000	590
2010-12-27	60	60	59	59	14,000	590
2010-12-24	61	61	61	61	5,000	610
2010-12-22	63	63	61	61	11,000	610
2010-12-21	62	63	62	63	7,000	630
2010-12-20	64	64	62	62	13,000	620
2010-12-17	63	64	63	63	5,000	630
2010-12-16	63	63	62	63	9,000	630
2010-12-15	66	66	64	64	10,000	640
2010-12-14	62	64	61	63	22,000	630
2010-12-13	63	63	60	62	45,000	620
2010-12-10	64	64	62	63	9,000	630
2010-12-09	65	65	63	64	12,000	640
2010-12-08	70	70	62	64	71,000	640
2010-12-07	69	70	66	70	51,000	700
2010-12-06	70	70	65	68	55,000	680
2010-12-03	61	73	61	65	335,000	650
2010-12-02	65	67	60	62	121,000	620
2010-12-01	54	82	54	65	555,000	650
2010-11-30	55	55	53	53	4,000	530
2010-11-29	54	55	53	53	6,000	530
2010-11-22	53	54	53	53	7,000	530
2010-11-19	57	57	56	56	8,000	560
2010-11-18	54	54	54	54	3,000	540
2010-11-16	53	54	53	53	8,000	530
2010-11-15	58	58	58	58	6,000	580
2010-11-12	55	55	55	55	3,000	550
2010-11-10	56	56	56	56	2,000	560
2010-11-09	55	55	55	55	1,000	550
2010-11-08	55	55	55	55	3,000	550
2010-11-05	55	55	55	55	16,000	550
2010-11-01	51	52	51	52	5,000	520
2010-10-29	49	49	49	49	1,000	490
2010-10-28	49	49	49	49	5,000	490
2010-10-27	51	51	51	51	1,000	510
2010-10-26	50	50	50	50	1,000	500
2010-10-25	53	53	53	53	1,000	530
2010-10-21	51	51	50	50	3,000	500
2010-10-20	55	55	51	51	9,000	510
2010-10-19	54	54	54	54	2,000	540
2010-10-18	53	53	53	53	7,000	530
2010-10-14	50	50	50	50	2,000	500
2010-10-12	51	51	51	51	3,000	510
2010-10-08	52	52	52	52	1,000	520
2010-10-07	52	52	52	52	2,000	520
2010-10-06	51	51	51	51	1,000	510
2010-10-01	55	55	55	55	1,000	550
2010-09-29	52	52	52	52	3,000	520
2010-09-28	53	53	53	53	1,000	530
2010-09-27	53	53	53	53	3,000	530
2010-09-24	54	54	54	54	1,000	540
2010-09-22	55	56	55	56	3,000	560
2010-09-21	55	55	54	54	3,000	540
2010-09-17	58	66	53	54	116,000	540
2010-09-16	58	58	55	55	5,000	550
2010-09-15	58	58	58	58	5,000	580
2010-09-10	58	58	58	58	6,000	580
2010-09-09	56	57	56	57	4,000	570
2010-09-07	52	52	52	52	1,000	520
2010-09-02	56	57	56	57	12,000	570
2010-08-31	52	52	52	52	1,000	520
2010-08-25	53	53	53	53	3,000	530
2010-08-20	56	56	56	56	7,000	560
2010-08-19	54	54	54	54	2,000	540
2010-08-17	52	52	52	52	2,000	520
2010-08-13	53	53	53	53	6,000	530
2010-08-11	50	50	50	50	2,000	500
2010-08-10	54	54	54	54	4,000	540
2010-08-09	51	51	51	51	5,000	510
2010-08-02	52	52	52	52	1,000	520
2010-07-30	57	57	57	57	6,000	570
2010-07-28	54	55	54	55	8,000	550
2010-07-26	52	56	52	56	23,000	560
2010-07-23	52	52	52	52	5,000	520
2010-07-22	52	52	52	52	11,000	520
2010-07-20	56	56	56	56	7,000	560
2010-07-16	51	53	51	53	2,000	530
2010-07-15	53	53	52	52	7,000	520
2010-07-09	52	52	52	52	1,000	520
2010-07-07	50	50	50	50	2,000	500
2010-07-01	50	50	50	50	3,000	500
2010-06-30	53	53	50	50	5,000	500
2010-06-29	56	56	56	56	1,000	560
2010-06-24	53	53	53	53	1,000	530
2010-06-18	57	57	57	57	7,000	570
2010-06-17	55	55	54	54	2,000	540
2010-06-15	55	55	55	55	11,000	550
2010-06-14	54	54	54	54	1,000	540
2010-06-11	50	50	50	50	2,000	500
2010-06-10	52	52	50	50	3,000	500
2010-06-09	49	49	49	49	1,000	490
2010-06-08	47	49	47	49	3,000	490
2010-06-03	49	51	49	51	3,000	510
2010-06-02	48	48	48	48	1,000	480
2010-06-01	50	50	50	50	1,000	500
2010-05-28	50	51	50	50	5,000	500
2010-05-27	48	48	46	48	9,000	480
2010-05-26	44	50	44	45	21,000	450
2010-05-25	49	50	49	49	3,000	490
2010-05-24	48	48	48	48	9,000	480
2010-05-21	51	51	50	50	9,000	500
2010-05-20	54	55	53	53	13,000	530
2010-05-19	51	51	51	51	4,000	510
2010-05-18	53	53	50	51	23,000	510
2010-05-17	56	56	55	55	13,000	550
2010-05-14	60	60	56	58	14,000	580
2010-05-13	58	58	58	58	3,000	580
2010-05-12	58	58	57	57	2,000	570
2010-05-11	59	59	59	59	4,000	590
2010-05-10	57	60	57	60	9,000	600
2010-05-07	57	57	55	57	9,000	570
2010-05-06	60	61	59	59	13,000	590
2010-04-30	63	64	61	61	22,000	610
2010-04-28	60	61	60	61	15,000	610
2010-04-27	60	61	60	61	28,000	610
2010-04-26	60	60	60	60	7,000	600
2010-04-23	60	60	60	60	7,000	600
2010-04-22	59	59	59	59	18,000	590
2010-04-21	58	59	58	59	31,000	590
2010-04-20	60	60	58	59	34,000	590
2010-04-19	61	61	58	60	38,000	600
2010-04-16	62	64	62	63	31,000	630
2010-04-15	61	63	60	61	46,000	610
2010-04-14	59	61	58	60	74,000	600
2010-04-13	59	71	59	59	682,000	590
2010-04-12	57	58	56	58	31,000	580
2010-04-09	56	56	54	56	22,000	560
2010-04-08	57	57	56	56	23,000	560
2010-04-07	57	57	54	57	44,000	570
2010-04-06	55	56	54	55	46,000	550
2010-04-05	54	54	53	54	58,000	540
2010-04-02	53	55	52	53	69,000	530
2010-04-01	52	52	51	52	88,000	520
2010-03-31	56	56	53	53	181,000	530
2010-03-30	61	74	53	54	1,127,000	540
2010-03-29	52	66	52	59	503,000	590
2010-03-26	51	52	51	51	5,000	510
2010-03-25	51	52	51	52	7,000	520
2010-03-24	50	51	50	50	5,000	500
2010-03-23	51	51	51	51	2,000	510
2010-03-19	53	53	52	52	8,000	520
2010-03-18	52	52	50	52	17,000	520
2010-03-17	52	52	51	51	9,000	510
2010-03-16	51	53	51	52	40,000	520
2010-03-15	51	51	50	50	9,000	500
2010-03-12	50	50	50	50	7,000	500
2010-03-11	50	50	49	50	12,000	500
2010-03-10	48	51	47	51	35,000	510
2010-03-09	48	48	48	48	14,000	480
2010-03-08	48	50	47	49	131,000	490
2010-03-05	47	50	47	49	39,000	490
2010-03-04	48	49	47	48	33,000	480
2010-03-03	48	48	46	47	58,000	470
2010-03-02	49	49	48	48	16,000	480
2010-03-01	49	50	47	49	120,000	490
2010-02-26	52	52	49	50	120,000	500
2010-02-25	55	55	52	52	242,000	520
2010-02-24	52	75	52	56	1,986,000	560
2010-02-23	53	53	51	51	7,000	510
2010-02-22	52	54	52	53	15,000	530
2010-02-19	51	52	51	52	12,000	520
2010-02-18	51	52	51	52	5,000	520
2010-02-17	51	52	51	51	7,000	510
2010-02-16	51	51	51	51	4,000	510
2010-02-15	54	54	52	52	9,000	520
2010-02-12	52	52	52	52	2,000	520
2010-02-10	53	53	51	51	8,000	510
2010-02-09	52	52	52	52	2,000	520
2010-02-08	52	52	51	52	9,000	520
2010-02-05	52	52	52	52	6,000	520
2010-02-04	53	54	53	54	7,000	540
2010-02-03	54	54	54	54	1,000	540
2010-02-02	54	54	54	54	8,000	540
2010-02-01	54	55	54	54	19,000	540
2010-01-29	55	55	54	54	7,000	540
2010-01-28	55	56	55	56	13,000	560
2010-01-26	55	56	55	55	7,000	550
2010-01-25	55	55	55	55	1,000	550
2010-01-22	55	55	55	55	1,000	550
2010-01-21	55	57	55	57	2,000	570
2010-01-20	59	59	56	56	9,000	560
2010-01-19	56	57	56	57	3,000	570
2010-01-18	57	58	57	58	4,000	580
2010-01-15	60	60	58	59	21,000	590
2010-01-14	56	60	56	60	9,000	600
2010-01-13	57	57	56	56	2,000	560
2010-01-12	57	59	57	59	6,000	590
2010-01-08	57	57	56	57	8,000	570
2010-01-07	55	57	55	56	7,000	560
2010-01-06	55	55	55	55	1,000	550
2010-01-05	55	55	55	55	2,000	550
2010-01-04	54	54	54	54	1,000	540

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