1. HOME >
  2. 株価時系列 >
  3. 6150 >
  4. 2014年

6150 タケダ機械(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021422021321310,0002,130
2014-12-2921021120921112,0002,110
2014-12-2620320820320821,0002,080
2014-12-2520420620320342,0002,030
2014-12-2420420620420411,0002,040
2014-12-2220520620520510,0002,050
2014-12-192122122072119,0002,110
2014-12-182092102092105,0002,100
2014-12-172042092042094,0002,090
2014-12-162092092072074,0002,070
2014-12-152142152072156,0002,150
2014-12-1220921420921414,0002,140
2014-12-112062072062072,0002,070
2014-12-1021221420621416,0002,140
2014-12-0921421421021210,0002,120
2014-12-052122182122183,0002,180
2014-12-042102152102155,0002,150
2014-12-032142142142142,0002,140
2014-12-012142142142143,0002,140
2014-11-282102172102169,0002,160
2014-11-272122152122153,0002,150
2014-11-262122122122121,0002,120
2014-11-252092092092091,0002,090
2014-11-2121021220720711,0002,070
2014-11-202132132092094,0002,090
2014-11-192072072072074,0002,070
2014-11-1721321320720714,0002,070
2014-11-142102152102153,0002,150
2014-11-132072092072093,0002,090
2014-11-122052072052077,0002,070
2014-11-112122122092095,0002,090
2014-11-102122122122122,0002,120
2014-11-072132132132131,0002,130
2014-11-062102132102133,0002,130
2014-11-0520720720620612,0002,060
2014-11-0420520820520711,0002,070
2014-10-302022032022033,0002,030
2014-10-292022042022046,0002,040
2014-10-282022022022021,0002,020
2014-10-272072072072072,0002,070
2014-10-232062062062062,0002,060
2014-10-222002002002002,0002,000
2014-10-212052051981987,0001,980
2014-10-2020420620320619,0002,060
2014-10-1719119118718911,0001,890
2014-10-1619719718719135,0001,910
2014-10-1521221219619957,0001,990
2014-10-1420921220521223,0002,120
2014-10-1021621621021523,0002,150
2014-10-0922823022022130,0002,210
2014-10-0821922821922818,0002,280
2014-10-0722123022023016,0002,300
2014-10-062202212192208,0002,200
2014-10-0321421721421616,0002,160
2014-10-0221522021522017,0002,200
2014-10-012202202202205,0002,200
2014-09-302222232222234,0002,230
2014-09-292242252202247,0002,240
2014-09-262182252182239,0002,230
2014-09-252192202162204,0002,200
2014-09-242212212182183,0002,180
2014-09-2221722221422214,0002,220
2014-09-192212212172176,0002,170
2014-09-182192232192214,0002,210
2014-09-1721922121921912,0002,190
2014-09-1622522521821814,0002,180
2014-09-1222322522222510,0002,250
2014-09-112262262232238,0002,230
2014-09-1022722922222616,0002,260
2014-09-0922722822622717,0002,270
2014-09-082282302282296,0002,290
2014-09-052262342262347,0002,340
2014-09-0423923922823012,0002,300
2014-09-0323923923323415,0002,340
2014-09-0224024023623911,0002,390
2014-09-0124224223523526,0002,350
2014-08-2923823823323862,0002,380
2014-08-2822523622423197,0002,310
2014-08-2722422422422410,0002,240
2014-08-2622322322022211,0002,220
2014-08-252202202172198,0002,190
2014-08-2222022221822122,0002,210
2014-08-2121922221822015,0002,200
2014-08-2022222422022412,0002,240
2014-08-192202252202236,0002,230
2014-08-182192202192203,0002,200
2014-08-152192192192192,0002,190
2014-08-1421221921221910,0002,190
2014-08-132102162102166,0002,160
2014-08-122222222152153,0002,150
2014-08-1121222221022228,0002,220
2014-08-0821621620620849,0002,080
2014-08-0721522521521622,0002,160
2014-08-0621721721421433,0002,140
2014-08-0522422521622120,0002,210
2014-08-0422022722022620,0002,260
2014-08-0121822421621946,0002,190
2014-07-3123123122122426,0002,240
2014-07-3023123422923252,0002,320
2014-07-2923323322923025,0002,300
2014-07-2822823922723622,0002,360
2014-07-252332332282297,0002,290
2014-07-2423123523023030,0002,300
2014-07-2322823422823428,0002,340
2014-07-2222523022322848,0002,280
2014-07-18225231219223128,0002,230
2014-07-17245245232233146,0002,330
2014-07-16250250244244135,0002,440
2014-07-15260260241250802,0002,500
2014-07-14285300276299434,0002,990
2014-07-11251279251271337,0002,710
2014-07-1025225224525146,0002,510
2014-07-0925025024525044,0002,500
2014-07-082522522442519,0002,510
2014-07-072462472462479,0002,470
2014-07-0425425425025012,0002,500
2014-07-032522542522547,0002,540
2014-07-022512522512518,0002,510
2014-07-012482512482516,0002,510
2014-06-3025425424324621,0002,460
2014-06-2725425524524729,0002,470
2014-06-2626026024825343,0002,530
2014-06-25244262244260132,0002,600
2014-06-242432452432434,0002,430
2014-06-232442452422425,0002,420
2014-06-2024525424124535,0002,450
2014-06-1925225223523532,0002,350
2014-06-1824425424224424,0002,440
2014-06-1726326324824813,0002,480
2014-06-1626826825525563,0002,550
2014-06-13238255238255101,0002,550
2014-06-122292352292314,0002,310
2014-06-1123123521923568,0002,350
2014-06-1023723723323319,0002,330
2014-06-092332362332368,0002,360
2014-06-062322362322348,0002,340
2014-06-052352352352354,0002,350
2014-06-0423923923523820,0002,380
2014-06-032342382342385,0002,380
2014-06-0223124022823234,0002,320
2014-05-3022823422522624,0002,260
2014-05-292292292242264,0002,260
2014-05-282202282182288,0002,280
2014-05-2722522521922039,0002,200
2014-05-262322322252274,0002,270
2014-05-2322923222322626,0002,260
2014-05-2220222820222852,0002,280
2014-05-2120020219519514,0001,950
2014-05-2020620620220216,0002,020
2014-05-19223223188200116,0002,000
2014-05-162292302232238,0002,230
2014-05-152232232212237,0002,230
2014-05-142232232212226,0002,220
2014-05-1322422622022020,0002,200
2014-05-1223023321922323,0002,230
2014-05-0923723723023111,0002,310
2014-05-0823323823323729,0002,370
2014-05-0723423423223317,0002,330
2014-05-0223423422823224,0002,320
2014-05-0122723422623415,0002,340
2014-04-3023423723023019,0002,300
2014-04-2824024022723439,0002,340
2014-04-2524324724224325,0002,430
2014-04-2424925024524533,0002,450
2014-04-2325025924925145,0002,510
2014-04-22270270247247110,0002,470
2014-04-21270278266267115,0002,670
2014-04-18275277260266158,0002,660
2014-04-17280280265275240,0002,750
2014-04-163003002732841,288,0002,840
2014-04-15324324324324171,0003,240
2014-04-14218244218244186,0002,440
2014-04-1121321820021889,0002,180
2014-04-1022323422222347,0002,230
2014-04-0923023322022354,0002,230
2014-04-0822724322423047,0002,300
2014-04-07231247223235127,0002,350
2014-04-0422823522823520,0002,350
2014-04-0323023022622942,0002,290
2014-04-0223023622523058,0002,300
2014-04-0122922922222528,0002,250
2014-03-31221234221226121,0002,260
2014-03-2820921620821640,0002,160
2014-03-2720521120520919,0002,090
2014-03-2620220420220215,0002,020
2014-03-2520320420020225,0002,020
2014-03-2418921018820155,0002,010
2014-03-2020320318418843,0001,880
2014-03-1920920920120326,0002,030
2014-03-1820820920520620,0002,060
2014-03-1720621020520539,0002,050
2014-03-1421621620720860,0002,080
2014-03-1322022121721711,0002,170
2014-03-1221122021122017,0002,200
2014-03-112182182142148,0002,140
2014-03-1021922221622021,0002,200
2014-03-0721921921221741,0002,170
2014-03-0621121220521218,0002,120
2014-03-052052052032037,0002,030
2014-03-042052052032035,0002,030
2014-03-032022052002057,0002,050
2014-02-2821321320520514,0002,050
2014-02-2721021420921320,0002,130
2014-02-2621221220720819,0002,080
2014-02-2521321421021314,0002,130
2014-02-2421822921221447,0002,140
2014-02-2121622320421654,0002,160
2014-02-2022722721121673,0002,160
2014-02-19212238207230448,0002,300
2014-02-18187219184204320,0002,040
2014-02-171841851841853,0001,850
2014-02-1418718818118621,0001,860
2014-02-1319819918719130,0001,910
2014-02-1220020119619834,0001,980
2014-02-1020120119519826,0001,980
2014-02-0717919617919628,0001,960
2014-02-061811841761787,0001,780
2014-02-0518718717718114,0001,810
2014-02-0418019016019056,0001,900
2014-02-0320721218720091,0002,000
2014-01-31207210205207114,0002,070
2014-01-3020020820020867,0002,080
2014-01-2920020319820132,0002,010
2014-01-2819220419219737,0001,970
2014-01-2720120119219272,0001,920
2014-01-2420920920120235,0002,020
2014-01-2321022520820888,0002,080
2014-01-22221221208210138,0002,100
2014-01-21249249215221398,0002,210
2014-01-201962411872411,069,0002,410
2014-01-17203212184191252,0001,910
2014-01-162802812022021,460,0002,020
2014-01-15191201191201431,0002,010
2014-01-14146174146151572,0001,510
2014-01-1014014814014642,0001,460
2014-01-091401401391408,0001,400
2014-01-0813914113813923,0001,390
2014-01-071391391391395,0001,390
2014-01-061401401391397,0001,390

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