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