6150 タケダ機械(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	139	139	135	135	24,000	1,350
2013-12-27	139	139	137	139	14,000	1,390
2013-12-26	135	136	134	136	17,000	1,360
2013-12-25	129	132	129	132	13,000	1,320
2013-12-24	138	138	130	131	54,000	1,310
2013-12-20	138	138	136	137	19,000	1,370
2013-12-19	135	140	135	138	99,000	1,380
2013-12-18	143	143	137	140	25,000	1,400
2013-12-17	145	151	137	139	176,000	1,390
2013-12-16	134	150	133	135	155,000	1,350
2013-12-13	136	138	133	135	12,000	1,350
2013-12-12	136	136	134	136	9,000	1,360
2013-12-11	139	139	134	137	32,000	1,370
2013-12-10	141	141	136	139	19,000	1,390
2013-12-09	137	142	135	139	57,000	1,390
2013-12-06	132	134	132	132	8,000	1,320
2013-12-05	132	133	130	132	11,000	1,320
2013-12-04	132	135	131	132	9,000	1,320
2013-12-03	137	137	133	133	5,000	1,330
2013-12-02	130	136	129	136	6,000	1,360
2013-11-29	129	130	128	130	27,000	1,300
2013-11-28	129	131	129	131	6,000	1,310
2013-11-27	133	133	130	133	9,000	1,330
2013-11-26	133	133	133	133	1,000	1,330
2013-11-25	139	139	130	133	47,000	1,330
2013-11-22	142	145	133	135	113,000	1,350
2013-11-21	129	134	128	132	73,000	1,320
2013-11-20	128	129	127	128	24,000	1,280
2013-11-19	129	129	127	128	15,000	1,280
2013-11-18	128	129	126	128	19,000	1,280
2013-11-15	129	130	129	129	16,000	1,290
2013-11-14	129	130	127	129	20,000	1,290
2013-11-13	131	131	127	128	11,000	1,280
2013-11-12	128	128	126	126	6,000	1,260
2013-11-11	129	129	127	128	9,000	1,280
2013-11-08	132	132	126	126	8,000	1,260
2013-11-07	132	132	127	127	8,000	1,270
2013-11-06	125	135	125	130	12,000	1,300
2013-11-05	124	127	123	125	12,000	1,250
2013-11-01	131	131	125	125	17,000	1,250
2013-10-31	131	131	128	128	39,000	1,280
2013-10-30	130	133	130	131	38,000	1,310
2013-10-29	130	133	128	131	62,000	1,310
2013-10-28	144	144	134	135	104,000	1,350
2013-10-25	134	160	133	142	605,000	1,420
2013-10-24	132	133	131	133	21,000	1,330
2013-10-23	131	134	130	133	61,000	1,330
2013-10-22	133	134	131	133	64,000	1,330
2013-10-21	135	138	128	133	84,000	1,330
2013-10-18	133	133	130	130	38,000	1,300
2013-10-17	135	135	130	132	51,000	1,320
2013-10-16	137	138	131	132	128,000	1,320
2013-10-15	143	145	134	135	295,000	1,350
2013-10-11	144	164	140	148	1,235,000	1,480
2013-10-10	122	170	120	169	1,163,000	1,690
2013-10-09	116	121	115	120	16,000	1,200
2013-10-08	114	118	114	118	10,000	1,180
2013-10-07	116	116	114	114	11,000	1,140
2013-10-04	116	118	116	118	5,000	1,180
2013-10-03	118	122	118	121	12,000	1,210
2013-10-02	116	118	114	115	18,000	1,150
2013-10-01	116	117	113	116	19,000	1,160
2013-09-30	117	118	116	116	20,000	1,160
2013-09-27	116	116	115	116	8,000	1,160
2013-09-26	115	117	114	117	15,000	1,170
2013-09-25	116	118	113	118	46,000	1,180
2013-09-24	117	118	116	118	36,000	1,180
2013-09-20	121	121	115	116	42,000	1,160
2013-09-19	117	121	115	121	30,000	1,210
2013-09-18	113	117	113	117	20,000	1,170
2013-09-17	112	114	112	114	10,000	1,140
2013-09-13	114	114	110	110	18,000	1,100
2013-09-12	113	114	113	114	6,000	1,140
2013-09-11	114	114	114	114	4,000	1,140
2013-09-10	108	114	108	111	17,000	1,110
2013-09-09	105	108	105	108	11,000	1,080
2013-09-06	104	104	103	103	4,000	1,030
2013-09-04	105	105	104	104	2,000	1,040
2013-09-03	105	105	104	104	3,000	1,040
2013-09-02	105	105	105	105	4,000	1,050
2013-08-28	104	105	104	105	8,000	1,050
2013-08-27	105	105	105	105	2,000	1,050
2013-08-26	106	106	106	106	1,000	1,060
2013-08-23	105	105	105	105	6,000	1,050
2013-08-22	106	106	104	104	4,000	1,040
2013-08-21	106	106	103	105	16,000	1,050
2013-08-20	109	109	107	107	9,000	1,070
2013-08-19	108	108	108	108	1,000	1,080
2013-08-16	108	108	108	108	1,000	1,080
2013-08-15	110	111	108	108	15,000	1,080
2013-08-14	108	110	107	108	6,000	1,080
2013-08-12	108	108	108	108	1,000	1,080
2013-08-09	108	111	106	108	8,000	1,080
2013-08-08	106	106	106	106	2,000	1,060
2013-08-07	106	106	105	105	20,000	1,050
2013-08-06	107	107	107	107	1,000	1,070
2013-08-05	106	107	106	107	5,000	1,070
2013-08-02	104	107	103	106	21,000	1,060
2013-08-01	104	104	103	103	15,000	1,030
2013-07-31	104	104	104	104	4,000	1,040
2013-07-30	105	105	104	104	7,000	1,040
2013-07-29	108	108	103	104	17,000	1,040
2013-07-26	111	111	109	109	17,000	1,090
2013-07-25	111	113	111	113	14,000	1,130
2013-07-24	111	111	111	111	1,000	1,110
2013-07-23	111	112	111	112	6,000	1,120
2013-07-22	115	115	110	111	10,000	1,110
2013-07-19	114	114	112	113	12,000	1,130
2013-07-18	115	116	111	113	26,000	1,130
2013-07-17	116	116	113	113	17,000	1,130
2013-07-16	121	121	114	117	22,000	1,170
2013-07-12	124	124	112	118	170,000	1,180
2013-07-11	117	126	115	126	58,000	1,260
2013-07-10	117	118	115	118	28,000	1,180
2013-07-09	114	115	111	115	14,000	1,150
2013-07-08	114	115	113	113	9,000	1,130
2013-07-05	112	112	112	112	2,000	1,120
2013-07-04	110	111	108	111	11,000	1,110
2013-07-03	114	114	110	110	19,000	1,100
2013-07-02	108	120	108	114	32,000	1,140
2013-07-01	106	107	106	107	13,000	1,070
2013-06-28	106	107	105	106	17,000	1,060
2013-06-27	105	105	103	105	10,000	1,050
2013-06-26	107	107	104	104	3,000	1,040
2013-06-25	109	109	106	106	8,000	1,060
2013-06-24	109	109	109	109	3,000	1,090
2013-06-21	110	112	108	112	11,000	1,120
2013-06-20	114	115	113	115	5,000	1,150
2013-06-19	116	119	114	115	18,000	1,150
2013-06-18	115	118	115	118	6,000	1,180
2013-06-17	113	114	112	114	12,000	1,140
2013-06-14	108	110	106	110	29,000	1,100
2013-06-13	108	108	104	104	6,000	1,040
2013-06-12	106	107	105	107	3,000	1,070
2013-06-11	108	109	107	107	16,000	1,070
2013-06-10	103	107	103	107	20,000	1,070
2013-06-07	104	106	100	102	65,000	1,020
2013-06-06	113	113	111	113	11,000	1,130
2013-06-05	113	121	113	116	30,000	1,160
2013-06-04	115	116	112	116	7,000	1,160
2013-06-03	115	124	111	118	34,000	1,180
2013-05-31	117	120	113	117	21,000	1,170
2013-05-30	122	128	118	118	22,000	1,180
2013-05-29	123	125	120	122	22,000	1,220
2013-05-28	125	127	118	127	45,000	1,270
2013-05-27	119	119	112	117	80,000	1,170
2013-05-24	119	122	117	120	97,000	1,200
2013-05-23	134	135	118	118	240,000	1,180
2013-05-22	136	142	127	132	695,000	1,320
2013-05-21	120	169	115	161	816,000	1,610
2013-05-20	117	120	115	119	106,000	1,190
2013-05-17	115	115	105	112	103,000	1,120
2013-05-16	104	111	100	111	85,000	1,110
2013-05-15	106	114	105	106	151,000	1,060
2013-05-14	105	106	104	104	22,000	1,040
2013-05-13	106	106	103	105	31,000	1,050
2013-05-10	107	107	103	105	38,000	1,050
2013-05-09	103	106	103	105	55,000	1,050
2013-05-08	103	106	103	103	37,000	1,030
2013-05-07	102	104	102	103	12,000	1,030
2013-05-02	102	102	101	101	10,000	1,010
2013-05-01	103	104	102	103	15,000	1,030
2013-04-30	103	104	103	104	10,000	1,040
2013-04-26	102	103	102	103	9,000	1,030
2013-04-25	105	105	101	102	35,000	1,020
2013-04-24	106	106	104	105	27,000	1,050
2013-04-23	103	106	103	104	41,000	1,040
2013-04-22	103	104	102	104	17,000	1,040
2013-04-19	103	103	100	101	15,000	1,010
2013-04-18	101	102	100	102	13,000	1,020
2013-04-17	99	101	99	101	11,000	1,010
2013-04-16	100	103	100	100	7,000	1,000
2013-04-15	100	103	99	103	51,000	1,030
2013-04-12	100	103	99	99	38,000	990
2013-04-11	99	105	99	105	41,000	1,050
2013-04-10	97	101	97	99	42,000	990
2013-04-09	98	99	97	97	15,000	970
2013-04-08	98	98	98	98	12,000	980
2013-04-05	97	98	97	97	8,000	970
2013-04-03	96	97	95	97	11,000	970
2013-04-02	96	96	93	96	22,000	960
2013-04-01	99	99	96	96	24,000	960
2013-03-29	100	101	98	101	18,000	1,010
2013-03-28	99	101	99	99	17,000	990
2013-03-27	100	102	100	102	3,000	1,020
2013-03-26	98	100	98	100	3,000	1,000
2013-03-25	99	100	99	100	3,000	1,000
2013-03-21	100	101	99	101	11,000	1,010
2013-03-19	100	102	100	102	5,000	1,020
2013-03-18	100	100	99	100	25,000	1,000
2013-03-15	101	102	99	101	13,000	1,010
2013-03-14	99	101	99	101	8,000	1,010
2013-03-13	99	101	98	100	20,000	1,000
2013-03-12	104	104	98	101	21,000	1,010
2013-03-11	100	103	99	103	30,000	1,030
2013-03-08	98	101	98	101	15,000	1,010
2013-03-07	100	103	96	97	103,000	970
2013-03-06	100	102	100	102	9,000	1,020
2013-03-05	103	103	101	102	4,000	1,020
2013-03-04	103	103	102	102	2,000	1,020
2013-02-28	101	105	101	105	6,000	1,050
2013-02-27	99	105	98	105	56,000	1,050
2013-02-25	101	101	101	101	1,000	1,010
2013-02-22	96	98	96	98	16,000	980
2013-02-21	96	96	96	96	3,000	960
2013-02-20	98	98	98	98	9,000	980
2013-02-19	97	97	97	97	1,000	970
2013-02-18	99	99	96	96	6,000	960
2013-02-15	98	98	92	98	23,000	980
2013-02-14	96	98	94	98	13,000	980
2013-02-13	98	99	97	99	14,000	990
2013-02-12	102	102	102	102	1,000	1,020
2013-02-08	102	102	101	101	14,000	1,010
2013-02-07	103	104	102	103	7,000	1,030
2013-02-06	104	104	103	104	13,000	1,040
2013-02-05	102	105	102	105	34,000	1,050
2013-02-04	104	104	103	103	6,000	1,030
2013-02-01	104	105	103	103	17,000	1,030
2013-01-31	106	106	103	104	8,000	1,040
2013-01-30	103	107	102	105	38,000	1,050
2013-01-29	103	103	102	103	12,000	1,030
2013-01-28	103	104	102	104	5,000	1,040
2013-01-25	102	104	102	104	7,000	1,040
2013-01-24	102	103	101	102	10,000	1,020
2013-01-23	102	103	101	101	22,000	1,010
2013-01-22	106	106	102	104	68,000	1,040
2013-01-21	107	108	106	107	9,000	1,070
2013-01-18	107	108	105	108	18,000	1,080
2013-01-17	107	110	104	105	41,000	1,050
2013-01-16	105	108	105	108	63,000	1,080
2013-01-15	105	106	104	106	45,000	1,060
2013-01-11	102	104	100	104	77,000	1,040
2013-01-10	105	105	102	104	58,000	1,040
2013-01-09	100	106	99	105	60,000	1,050
2013-01-08	101	101	98	100	26,000	1,000
2013-01-07	100	101	99	101	37,000	1,010
2013-01-04	101	102	98	100	54,000	1,000

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