6150 タケダ機械(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 104 | 126 | 104 | 106 | 1,051,000 | 1,060 |
| 2011-12-29 | 103 | 104 | 102 | 104 | 25,000 | 1,040 |
| 2011-12-28 | 103 | 105 | 103 | 104 | 42,000 | 1,040 |
| 2011-12-27 | 104 | 104 | 101 | 103 | 51,000 | 1,030 |
| 2011-12-26 | 104 | 105 | 104 | 104 | 27,000 | 1,040 |
| 2011-12-22 | 104 | 104 | 103 | 104 | 15,000 | 1,040 |
| 2011-12-21 | 105 | 109 | 102 | 104 | 112,000 | 1,040 |
| 2011-12-20 | 101 | 102 | 100 | 102 | 30,000 | 1,020 |
| 2011-12-19 | 104 | 104 | 98 | 100 | 40,000 | 1,000 |
| 2011-12-16 | 104 | 104 | 102 | 104 | 20,000 | 1,040 |
| 2011-12-15 | 104 | 105 | 102 | 104 | 68,000 | 1,040 |
| 2011-12-14 | 101 | 104 | 99 | 104 | 59,000 | 1,040 |
| 2011-12-13 | 102 | 107 | 98 | 101 | 91,000 | 1,010 |
| 2011-12-12 | 100 | 102 | 99 | 102 | 67,000 | 1,020 |
| 2011-12-09 | 103 | 103 | 101 | 101 | 95,000 | 1,010 |
| 2011-12-08 | 115 | 119 | 103 | 105 | 586,000 | 1,050 |
| 2011-12-07 | 106 | 107 | 102 | 107 | 170,000 | 1,070 |
| 2011-12-06 | 122 | 141 | 105 | 106 | 1,466,000 | 1,060 |
| 2011-12-05 | 93 | 122 | 93 | 122 | 360,000 | 1,220 |
| 2011-12-02 | 91 | 93 | 90 | 92 | 34,000 | 920 |
| 2011-12-01 | 90 | 96 | 90 | 92 | 56,000 | 920 |
| 2011-11-30 | 91 | 91 | 89 | 89 | 11,000 | 890 |
| 2011-11-29 | 91 | 92 | 90 | 92 | 6,000 | 920 |
| 2011-11-28 | 94 | 94 | 91 | 91 | 14,000 | 910 |
| 2011-11-25 | 91 | 94 | 90 | 92 | 59,000 | 920 |
| 2011-11-24 | 89 | 91 | 88 | 90 | 43,000 | 900 |
| 2011-11-22 | 90 | 93 | 89 | 91 | 13,000 | 910 |
| 2011-11-21 | 92 | 92 | 90 | 92 | 33,000 | 920 |
| 2011-11-18 | 92 | 93 | 90 | 92 | 37,000 | 920 |
| 2011-11-17 | 93 | 94 | 88 | 93 | 41,000 | 930 |
| 2011-11-16 | 94 | 94 | 91 | 93 | 22,000 | 930 |
| 2011-11-15 | 97 | 101 | 93 | 95 | 68,000 | 950 |
| 2011-11-14 | 98 | 104 | 96 | 97 | 206,000 | 970 |
| 2011-11-11 | 91 | 97 | 91 | 94 | 163,000 | 940 |
| 2011-11-10 | 93 | 93 | 88 | 90 | 79,000 | 900 |
| 2011-11-09 | 94 | 97 | 93 | 95 | 84,000 | 950 |
| 2011-11-08 | 100 | 101 | 95 | 95 | 76,000 | 950 |
| 2011-11-07 | 103 | 103 | 101 | 101 | 38,000 | 1,010 |
| 2011-11-04 | 105 | 106 | 102 | 105 | 55,000 | 1,050 |
| 2011-11-02 | 104 | 104 | 100 | 103 | 51,000 | 1,030 |
| 2011-11-01 | 108 | 110 | 104 | 104 | 54,000 | 1,040 |
| 2011-10-31 | 107 | 112 | 107 | 110 | 33,000 | 1,100 |
| 2011-10-28 | 114 | 115 | 109 | 111 | 93,000 | 1,110 |
| 2011-10-27 | 112 | 116 | 110 | 113 | 82,000 | 1,130 |
| 2011-10-26 | 112 | 114 | 108 | 109 | 48,000 | 1,090 |
| 2011-10-25 | 115 | 117 | 113 | 114 | 65,000 | 1,140 |
| 2011-10-24 | 112 | 115 | 110 | 115 | 78,000 | 1,150 |
| 2011-10-21 | 117 | 121 | 113 | 115 | 53,000 | 1,150 |
| 2011-10-20 | 119 | 125 | 115 | 120 | 121,000 | 1,200 |
| 2011-10-19 | 113 | 138 | 113 | 123 | 872,000 | 1,230 |
| 2011-10-18 | 120 | 120 | 111 | 112 | 159,000 | 1,120 |
| 2011-10-17 | 146 | 153 | 117 | 120 | 1,243,000 | 1,200 |
| 2011-10-14 | 101 | 118 | 99 | 118 | 1,106,000 | 1,180 |
| 2011-10-13 | 91 | 91 | 88 | 88 | 44,000 | 880 |
| 2011-10-12 | 87 | 93 | 87 | 91 | 48,000 | 910 |
| 2011-10-11 | 90 | 93 | 89 | 90 | 87,000 | 900 |
| 2011-10-07 | 83 | 100 | 83 | 88 | 682,000 | 880 |
| 2011-10-06 | 83 | 84 | 82 | 82 | 16,000 | 820 |
| 2011-10-05 | 89 | 90 | 82 | 82 | 148,000 | 820 |
| 2011-10-04 | 85 | 85 | 81 | 82 | 68,000 | 820 |
| 2011-10-03 | 88 | 90 | 86 | 87 | 50,000 | 870 |
| 2011-09-30 | 90 | 92 | 88 | 91 | 41,000 | 910 |
| 2011-09-29 | 86 | 92 | 86 | 92 | 75,000 | 920 |
| 2011-09-28 | 93 | 105 | 90 | 90 | 505,000 | 900 |
| 2011-09-27 | 91 | 93 | 84 | 86 | 114,000 | 860 |
| 2011-09-26 | 96 | 97 | 86 | 86 | 189,000 | 860 |
| 2011-09-22 | 109 | 111 | 98 | 99 | 227,000 | 990 |
| 2011-09-21 | 113 | 122 | 108 | 114 | 343,000 | 1,140 |
| 2011-09-20 | 114 | 136 | 107 | 116 | 1,359,000 | 1,160 |
| 2011-09-16 | 112 | 115 | 104 | 106 | 382,000 | 1,060 |
| 2011-09-15 | 118 | 148 | 107 | 112 | 2,344,000 | 1,120 |
| 2011-09-14 | 155 | 157 | 113 | 119 | 1,145,000 | 1,190 |
| 2011-09-13 | 120 | 156 | 117 | 152 | 3,168,000 | 1,520 |
| 2011-09-12 | 83 | 108 | 80 | 108 | 2,053,000 | 1,080 |
| 2011-09-09 | 70 | 95 | 70 | 78 | 1,194,000 | 780 |
| 2011-09-08 | 66 | 72 | 66 | 68 | 22,000 | 680 |
| 2011-09-07 | 64 | 66 | 64 | 66 | 14,000 | 660 |
| 2011-09-02 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2011-09-01 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2011-08-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-08-29 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2011-08-24 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2011-08-19 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2011-08-18 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-08-17 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2011-08-15 | 72 | 72 | 69 | 69 | 7,000 | 690 |
| 2011-08-12 | 69 | 69 | 68 | 68 | 2,000 | 680 |
| 2011-08-11 | 62 | 66 | 62 | 66 | 3,000 | 660 |
| 2011-08-10 | 66 | 67 | 63 | 67 | 13,000 | 670 |
| 2011-08-09 | 65 | 65 | 55 | 63 | 75,000 | 630 |
| 2011-08-08 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2011-08-05 | 68 | 69 | 65 | 68 | 21,000 | 680 |
| 2011-08-04 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-08-03 | 72 | 73 | 72 | 73 | 6,000 | 730 |
| 2011-08-02 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2011-08-01 | 73 | 75 | 73 | 75 | 4,000 | 750 |
| 2011-07-29 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2011-07-28 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2011-07-27 | 75 | 76 | 75 | 75 | 19,000 | 750 |
| 2011-07-26 | 77 | 77 | 76 | 77 | 13,000 | 770 |
| 2011-07-25 | 77 | 77 | 76 | 76 | 10,000 | 760 |
| 2011-07-22 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2011-07-21 | 77 | 77 | 76 | 76 | 24,000 | 760 |
| 2011-07-20 | 79 | 79 | 76 | 76 | 52,000 | 760 |
| 2011-07-19 | 88 | 98 | 79 | 79 | 400,000 | 790 |
| 2011-07-15 | 74 | 74 | 72 | 73 | 6,000 | 730 |
| 2011-07-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-07-13 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2011-07-12 | 73 | 73 | 71 | 71 | 3,000 | 710 |
| 2011-07-08 | 74 | 74 | 73 | 73 | 5,000 | 730 |
| 2011-07-07 | 73 | 73 | 72 | 72 | 7,000 | 720 |
| 2011-07-06 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2011-07-05 | 74 | 74 | 70 | 71 | 22,000 | 710 |
| 2011-06-30 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-06-28 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-06-24 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2011-06-20 | 79 | 79 | 74 | 74 | 7,000 | 740 |
| 2011-06-17 | 79 | 79 | 77 | 77 | 2,000 | 770 |
| 2011-06-16 | 74 | 77 | 74 | 77 | 5,000 | 770 |
| 2011-06-15 | 79 | 79 | 79 | 79 | 5,000 | 790 |
| 2011-06-13 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2011-06-10 | 73 | 75 | 73 | 75 | 7,000 | 750 |
| 2011-06-09 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2011-06-08 | 76 | 76 | 72 | 72 | 6,000 | 720 |
| 2011-06-07 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2011-06-02 | 70 | 74 | 70 | 72 | 4,000 | 720 |
| 2011-06-01 | 72 | 74 | 72 | 74 | 5,000 | 740 |
| 2011-05-30 | 71 | 73 | 71 | 73 | 9,000 | 730 |
| 2011-05-27 | 71 | 73 | 70 | 73 | 3,000 | 730 |
| 2011-05-26 | 70 | 73 | 70 | 72 | 10,000 | 720 |
| 2011-05-25 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2011-05-24 | 76 | 76 | 72 | 73 | 11,000 | 730 |
| 2011-05-20 | 81 | 81 | 79 | 81 | 9,000 | 810 |
| 2011-05-19 | 78 | 80 | 77 | 77 | 4,000 | 770 |
| 2011-05-17 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2011-05-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2011-05-13 | 84 | 84 | 79 | 79 | 7,000 | 790 |
| 2011-05-12 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2011-05-11 | 78 | 83 | 78 | 83 | 3,000 | 830 |
| 2011-05-10 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2011-05-09 | 78 | 81 | 78 | 81 | 5,000 | 810 |
| 2011-05-06 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2011-05-02 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2011-04-26 | 83 | 83 | 80 | 81 | 13,000 | 810 |
| 2011-04-25 | 83 | 86 | 83 | 86 | 14,000 | 860 |
| 2011-04-22 | 79 | 80 | 79 | 80 | 3,000 | 800 |
| 2011-04-21 | 80 | 82 | 80 | 82 | 3,000 | 820 |
| 2011-04-20 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2011-04-19 | 81 | 81 | 80 | 80 | 3,000 | 800 |
| 2011-04-18 | 83 | 83 | 81 | 81 | 3,000 | 810 |
| 2011-04-15 | 83 | 84 | 83 | 83 | 6,000 | 830 |
| 2011-04-14 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2011-04-13 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2011-04-12 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2011-04-11 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2011-04-08 | 84 | 84 | 80 | 80 | 2,000 | 800 |
| 2011-04-07 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2011-04-06 | 82 | 82 | 82 | 82 | 15,000 | 820 |
| 2011-04-05 | 81 | 82 | 81 | 82 | 5,000 | 820 |
| 2011-04-04 | 82 | 82 | 81 | 82 | 9,000 | 820 |
| 2011-04-01 | 81 | 83 | 81 | 83 | 5,000 | 830 |
| 2011-03-31 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2011-03-30 | 80 | 81 | 78 | 81 | 9,000 | 810 |
| 2011-03-29 | 77 | 81 | 76 | 81 | 13,000 | 810 |
| 2011-03-28 | 78 | 81 | 76 | 79 | 42,000 | 790 |
| 2011-03-25 | 77 | 91 | 76 | 76 | 201,000 | 760 |
| 2011-03-24 | 76 | 77 | 75 | 75 | 21,000 | 750 |
| 2011-03-23 | 80 | 80 | 75 | 77 | 41,000 | 770 |
| 2011-03-22 | 71 | 80 | 70 | 80 | 68,000 | 800 |
| 2011-03-18 | 66 | 66 | 63 | 66 | 27,000 | 660 |
| 2011-03-17 | 62 | 63 | 55 | 62 | 21,000 | 620 |
| 2011-03-16 | 49 | 61 | 49 | 61 | 60,000 | 610 |
| 2011-03-15 | 72 | 77 | 45 | 50 | 88,000 | 500 |
| 2011-03-14 | 62 | 71 | 62 | 68 | 105,000 | 680 |
| 2011-03-11 | 94 | 100 | 91 | 91 | 203,000 | 910 |
| 2011-03-10 | 93 | 94 | 92 | 92 | 37,000 | 920 |
| 2011-03-09 | 94 | 94 | 92 | 92 | 49,000 | 920 |
| 2011-03-08 | 95 | 95 | 93 | 93 | 20,000 | 930 |
| 2011-03-07 | 98 | 105 | 94 | 95 | 275,000 | 950 |
| 2011-03-04 | 89 | 105 | 88 | 94 | 395,000 | 940 |
| 2011-03-03 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2011-03-02 | 89 | 90 | 89 | 90 | 4,000 | 900 |
| 2011-03-01 | 89 | 89 | 87 | 89 | 53,000 | 890 |
| 2011-02-28 | 92 | 92 | 89 | 90 | 12,000 | 900 |
| 2011-02-25 | 87 | 95 | 87 | 91 | 230,000 | 910 |
| 2011-02-24 | 88 | 88 | 86 | 86 | 12,000 | 860 |
| 2011-02-23 | 88 | 89 | 88 | 88 | 20,000 | 880 |
| 2011-02-22 | 87 | 89 | 87 | 88 | 101,000 | 880 |
| 2011-02-21 | 92 | 93 | 91 | 93 | 34,000 | 930 |
| 2011-02-18 | 95 | 95 | 92 | 94 | 56,000 | 940 |
| 2011-02-17 | 92 | 98 | 92 | 93 | 102,000 | 930 |
| 2011-02-16 | 92 | 92 | 90 | 90 | 29,000 | 900 |
| 2011-02-15 | 93 | 93 | 91 | 91 | 72,000 | 910 |
| 2011-02-14 | 92 | 93 | 90 | 93 | 73,000 | 930 |
| 2011-02-10 | 93 | 104 | 89 | 90 | 421,000 | 900 |
| 2011-02-09 | 88 | 89 | 87 | 89 | 104,000 | 890 |
| 2011-02-08 | 88 | 101 | 86 | 88 | 183,000 | 880 |
| 2011-02-07 | 89 | 89 | 86 | 89 | 141,000 | 890 |
| 2011-02-04 | 98 | 98 | 87 | 92 | 250,000 | 920 |
| 2011-02-03 | 85 | 110 | 83 | 103 | 1,950,000 | 1,030 |
| 2011-02-02 | 76 | 87 | 76 | 80 | 195,000 | 800 |
| 2011-02-01 | 81 | 82 | 77 | 78 | 126,000 | 780 |
| 2011-01-31 | 77 | 95 | 77 | 85 | 356,000 | 850 |
| 2011-01-28 | 80 | 81 | 78 | 79 | 14,000 | 790 |
| 2011-01-27 | 81 | 81 | 79 | 81 | 33,000 | 810 |
| 2011-01-26 | 82 | 84 | 80 | 82 | 114,000 | 820 |
| 2011-01-25 | 87 | 87 | 81 | 84 | 102,000 | 840 |
| 2011-01-24 | 101 | 105 | 86 | 88 | 580,000 | 880 |
| 2011-01-21 | 72 | 98 | 72 | 98 | 1,400,000 | 980 |
| 2011-01-20 | 68 | 80 | 67 | 68 | 256,000 | 680 |
| 2011-01-19 | 68 | 69 | 67 | 68 | 24,000 | 680 |
| 2011-01-18 | 67 | 68 | 66 | 67 | 37,000 | 670 |
| 2011-01-17 | 66 | 69 | 65 | 67 | 90,000 | 670 |
| 2011-01-14 | 72 | 72 | 69 | 70 | 36,000 | 700 |
| 2011-01-13 | 70 | 75 | 69 | 75 | 25,000 | 750 |
| 2011-01-12 | 71 | 72 | 68 | 72 | 14,000 | 720 |
| 2011-01-11 | 66 | 72 | 66 | 72 | 21,000 | 720 |
| 2011-01-07 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2011-01-06 | 67 | 71 | 67 | 69 | 18,000 | 690 |
| 2011-01-05 | 65 | 66 | 64 | 66 | 16,000 | 660 |
| 2011-01-04 | 67 | 70 | 66 | 68 | 22,000 | 680 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株