6150 タケダ機械(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	100	100	98	98	5,000	980
2012-12-27	98	100	98	100	24,000	1,000
2012-12-26	97	98	96	98	13,000	980
2012-12-25	94	100	94	96	45,000	960
2012-12-21	95	96	94	96	7,000	960
2012-12-20	95	96	94	96	20,000	960
2012-12-19	97	97	94	96	18,000	960
2012-12-18	96	97	96	97	3,000	970
2012-12-17	97	97	95	95	7,000	950
2012-12-14	97	99	96	97	25,000	970
2012-12-13	96	97	92	97	22,000	970
2012-12-12	99	99	96	96	18,000	960
2012-12-11	99	99	99	99	3,000	990
2012-12-10	101	101	97	99	22,000	990
2012-12-07	95	100	95	98	53,000	980
2012-12-06	95	97	95	97	16,000	970
2012-12-05	94	95	94	95	3,000	950
2012-12-04	93	94	93	94	5,000	940
2012-12-03	93	93	93	93	10,000	930
2012-11-30	92	96	92	95	20,000	950
2012-11-29	92	92	91	92	9,000	920
2012-11-28	92	92	92	92	1,000	920
2012-11-27	93	93	93	93	1,000	930
2012-11-26	94	94	93	94	12,000	940
2012-11-22	92	94	92	93	13,000	930
2012-11-21	91	92	91	92	5,000	920
2012-11-20	92	92	91	91	15,000	910
2012-11-19	90	90	90	90	2,000	900
2012-11-16	89	89	89	89	3,000	890
2012-11-15	90	90	89	89	5,000	890
2012-11-14	89	89	89	89	6,000	890
2012-11-13	89	89	89	89	35,000	890
2012-11-12	92	92	90	90	7,000	900
2012-11-09	91	91	90	90	3,000	900
2012-11-08	90	90	90	90	7,000	900
2012-11-07	91	91	91	91	10,000	910
2012-11-06	91	91	90	90	10,000	900
2012-11-05	91	91	90	91	11,000	910
2012-11-02	95	95	91	92	19,000	920
2012-11-01	92	94	91	94	19,000	940
2012-10-31	90	92	89	92	16,000	920
2012-10-30	90	90	89	90	8,000	900
2012-10-29	90	91	90	91	4,000	910
2012-10-26	91	91	90	90	3,000	900
2012-10-25	91	91	90	90	15,000	900
2012-10-24	90	90	90	90	4,000	900
2012-10-23	91	92	90	90	6,000	900
2012-10-22	91	91	90	91	26,000	910
2012-10-19	92	93	92	92	12,000	920
2012-10-18	92	92	91	91	7,000	910
2012-10-17	91	92	91	92	10,000	920
2012-10-16	91	92	90	90	9,000	900
2012-10-15	92	92	90	90	51,000	900
2012-10-12	93	93	92	93	25,000	930
2012-10-11	92	93	92	93	10,000	930
2012-10-10	94	94	93	93	10,000	930
2012-10-09	94	94	94	94	17,000	940
2012-10-05	92	98	92	97	61,000	970
2012-10-04	91	94	91	94	11,000	940
2012-10-03	92	93	92	93	18,000	930
2012-10-02	94	94	93	93	6,000	930
2012-10-01	94	94	94	94	19,000	940
2012-09-28	96	96	96	96	1,000	960
2012-09-27	95	96	95	95	9,000	950
2012-09-26	95	96	95	96	6,000	960
2012-09-25	97	97	95	95	7,000	950
2012-09-24	96	97	96	97	9,000	970
2012-09-21	98	98	98	98	7,000	980
2012-09-20	100	100	98	98	17,000	980
2012-09-19	102	102	99	99	8,000	990
2012-09-18	99	104	98	103	21,000	1,030
2012-09-14	103	104	99	100	57,000	1,000
2012-09-13	98	100	97	98	54,000	980
2012-09-12	100	119	98	99	642,000	990
2012-09-11	95	100	94	95	60,000	950
2012-09-10	94	94	94	94	1,000	940
2012-09-07	94	96	94	95	12,000	950
2012-09-06	95	95	93	93	7,000	930
2012-09-05	93	93	92	93	9,000	930
2012-09-04	94	94	94	94	4,000	940
2012-09-03	94	94	94	94	1,000	940
2012-08-31	94	95	93	93	4,000	930
2012-08-30	93	95	93	94	17,000	940
2012-08-29	93	93	93	93	2,000	930
2012-08-28	96	96	93	93	14,000	930
2012-08-27	99	99	98	98	18,000	980
2012-08-24	97	99	96	99	9,000	990
2012-08-23	98	99	96	98	29,000	980
2012-08-22	106	106	96	99	72,000	990
2012-08-21	95	110	95	101	252,000	1,010
2012-08-20	95	95	94	95	18,000	950
2012-08-17	93	94	93	93	7,000	930
2012-08-16	92	94	92	93	4,000	930
2012-08-15	94	94	92	93	10,000	930
2012-08-14	92	92	92	92	5,000	920
2012-08-13	93	94	91	93	35,000	930
2012-08-10	91	105	91	92	182,000	920
2012-08-09	89	89	88	88	12,000	880
2012-08-08	89	90	88	89	13,000	890
2012-08-07	89	89	89	89	27,000	890
2012-08-06	90	90	89	89	4,000	890
2012-08-03	89	91	88	91	47,000	910
2012-08-02	94	94	93	93	8,000	930
2012-08-01	95	95	95	95	7,000	950
2012-07-31	96	96	95	95	4,000	950
2012-07-30	95	97	95	97	4,000	970
2012-07-27	95	97	95	97	8,000	970
2012-07-26	95	97	93	97	26,000	970
2012-07-25	97	99	97	97	13,000	970
2012-07-24	109	109	97	99	72,000	990
2012-07-23	98	98	95	95	25,000	950
2012-07-20	103	103	98	98	33,000	980
2012-07-19	109	109	103	104	29,000	1,040
2012-07-18	105	122	103	104	334,000	1,040
2012-07-17	104	106	99	101	110,000	1,010
2012-07-13	130	130	105	110	347,000	1,100
2012-07-12	96	125	96	125	449,000	1,250
2012-07-11	98	98	95	95	10,000	950
2012-07-10	100	102	100	100	8,000	1,000
2012-07-09	100	101	99	100	23,000	1,000
2012-07-06	98	100	98	99	6,000	990
2012-07-05	97	98	97	98	2,000	980
2012-07-04	97	99	96	98	7,000	980
2012-07-03	96	97	96	97	4,000	970
2012-07-02	97	97	97	97	1,000	970
2012-06-29	95	97	94	96	11,000	960
2012-06-28	94	95	92	95	27,000	950
2012-06-27	92	94	92	94	10,000	940
2012-06-26	96	96	92	96	8,000	960
2012-06-25	102	103	97	99	19,000	990
2012-06-22	99	102	99	102	16,000	1,020
2012-06-21	98	108	98	104	49,000	1,040
2012-06-20	93	96	93	95	13,000	950
2012-06-19	92	92	90	91	7,000	910
2012-06-18	92	92	92	92	3,000	920
2012-06-15	92	92	91	91	5,000	910
2012-06-13	91	91	88	91	8,000	910
2012-06-12	87	90	87	90	4,000	900
2012-06-11	87	90	85	90	17,000	900
2012-06-08	89	89	85	87	7,000	870
2012-06-07	86	88	84	88	23,000	880
2012-06-06	84	94	84	90	20,000	900
2012-06-05	81	82	78	82	12,000	820
2012-06-04	88	88	81	82	20,000	820
2012-06-01	90	90	90	90	2,000	900
2012-05-31	95	95	90	93	8,000	930
2012-05-30	96	96	95	95	4,000	950
2012-05-29	92	98	92	98	5,000	980
2012-05-28	92	96	92	96	3,000	960
2012-05-23	93	97	93	97	5,000	970
2012-05-21	92	97	92	97	4,000	970
2012-05-18	95	95	95	95	3,000	950
2012-05-17	93	100	93	100	6,000	1,000
2012-05-16	91	91	91	91	6,000	910
2012-05-15	93	93	85	89	18,000	890
2012-05-14	93	95	91	95	18,000	950
2012-05-11	98	98	95	98	4,000	980
2012-05-10	104	104	100	100	4,000	1,000
2012-05-09	101	103	100	103	5,000	1,030
2012-05-08	106	106	105	105	6,000	1,050
2012-05-07	110	110	108	108	5,000	1,080
2012-04-27	113	113	113	113	1,000	1,130
2012-04-26	112	113	112	113	8,000	1,130
2012-04-25	111	112	106	112	24,000	1,120
2012-04-24	111	112	111	112	5,000	1,120
2012-04-20	114	114	111	114	16,000	1,140
2012-04-19	118	118	115	115	12,000	1,150
2012-04-18	116	118	116	118	2,000	1,180
2012-04-17	116	116	116	116	1,000	1,160
2012-04-16	119	119	115	117	23,000	1,170
2012-04-13	120	123	120	120	52,000	1,200
2012-04-12	124	129	124	125	98,000	1,250
2012-04-11	122	124	122	124	23,000	1,240
2012-04-10	122	123	122	122	8,000	1,220
2012-04-09	121	121	120	121	11,000	1,210
2012-04-06	121	122	121	122	7,000	1,220
2012-04-05	120	121	119	121	14,000	1,210
2012-04-04	126	126	118	121	36,000	1,210
2012-04-03	122	126	121	125	33,000	1,250
2012-04-02	126	127	126	127	7,000	1,270
2012-03-30	126	126	126	126	2,000	1,260
2012-03-29	128	128	128	128	1,000	1,280
2012-03-28	127	128	127	127	17,000	1,270
2012-03-27	124	128	124	126	32,000	1,260
2012-03-26	126	126	123	123	18,000	1,230
2012-03-23	125	127	125	126	13,000	1,260
2012-03-22	126	127	126	126	18,000	1,260
2012-03-21	126	127	126	126	11,000	1,260
2012-03-19	129	129	127	127	33,000	1,270
2012-03-16	127	130	126	130	100,000	1,300
2012-03-15	127	128	123	128	66,000	1,280
2012-03-14	120	127	120	127	80,000	1,270
2012-03-13	120	123	120	122	13,000	1,220
2012-03-12	121	122	120	120	11,000	1,200
2012-03-09	121	121	120	121	14,000	1,210
2012-03-08	118	120	118	120	5,000	1,200
2012-03-07	119	119	117	118	27,000	1,180
2012-03-06	121	121	120	121	8,000	1,210
2012-03-05	122	122	120	122	16,000	1,220
2012-03-02	123	124	120	122	32,000	1,220
2012-03-01	125	125	121	123	96,000	1,230
2012-02-29	122	126	122	123	80,000	1,230
2012-02-28	125	125	120	124	95,000	1,240
2012-02-27	125	127	124	127	57,000	1,270
2012-02-24	124	125	123	125	24,000	1,250
2012-02-23	124	127	124	125	29,000	1,250
2012-02-22	123	126	123	126	36,000	1,260
2012-02-21	125	125	123	123	28,000	1,230
2012-02-20	124	126	123	124	47,000	1,240
2012-02-17	123	123	121	123	50,000	1,230
2012-02-16	122	123	120	122	86,000	1,220
2012-02-15	120	138	120	120	744,000	1,200
2012-02-14	119	120	119	120	19,000	1,200
2012-02-13	119	120	118	119	52,000	1,190
2012-02-10	123	123	117	117	85,000	1,170
2012-02-09	126	127	121	124	73,000	1,240
2012-02-08	122	127	122	127	94,000	1,270
2012-02-07	121	124	121	122	56,000	1,220
2012-02-06	122	122	119	122	20,000	1,220
2012-02-03	118	121	118	121	29,000	1,210
2012-02-02	118	119	118	118	20,000	1,180
2012-02-01	121	122	117	119	62,000	1,190
2012-01-31	119	119	117	118	28,000	1,180
2012-01-30	119	123	119	120	39,000	1,200
2012-01-27	118	119	117	119	13,000	1,190
2012-01-26	123	124	117	119	48,000	1,190
2012-01-25	123	128	117	120	321,000	1,200
2012-01-24	117	117	115	115	16,000	1,150
2012-01-23	112	119	112	117	33,000	1,170
2012-01-20	114	115	111	114	58,000	1,140
2012-01-19	114	114	111	112	36,000	1,120
2012-01-18	115	115	111	114	40,000	1,140
2012-01-17	114	115	112	115	50,000	1,150
2012-01-16	116	116	110	114	88,000	1,140
2012-01-13	125	140	116	117	1,521,000	1,170
2012-01-12	110	114	109	114	67,000	1,140
2012-01-11	111	111	108	111	59,000	1,110
2012-01-10	110	113	109	110	78,000	1,100
2012-01-06	113	113	107	109	144,000	1,090
2012-01-05	108	112	108	112	133,000	1,120
2012-01-04	108	108	105	107	83,000	1,070

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