6150 タケダ機械(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 249 | 257 | 249 | 257 | 7,000 | 2,570 |
| 2015-12-29 | 227 | 240 | 227 | 240 | 16,000 | 2,400 |
| 2015-12-28 | 226 | 228 | 225 | 228 | 9,000 | 2,280 |
| 2015-12-25 | 240 | 240 | 224 | 227 | 45,000 | 2,270 |
| 2015-12-24 | 250 | 251 | 245 | 245 | 18,000 | 2,450 |
| 2015-12-22 | 251 | 252 | 250 | 250 | 8,000 | 2,500 |
| 2015-12-21 | 254 | 254 | 250 | 251 | 19,000 | 2,510 |
| 2015-12-18 | 265 | 265 | 255 | 255 | 12,000 | 2,550 |
| 2015-12-17 | 262 | 262 | 258 | 259 | 33,000 | 2,590 |
| 2015-12-16 | 261 | 265 | 261 | 262 | 8,000 | 2,620 |
| 2015-12-15 | 273 | 273 | 265 | 265 | 2,000 | 2,650 |
| 2015-12-14 | 267 | 267 | 265 | 265 | 6,000 | 2,650 |
| 2015-12-11 | 267 | 268 | 266 | 267 | 7,000 | 2,670 |
| 2015-12-10 | 268 | 268 | 267 | 267 | 3,000 | 2,670 |
| 2015-12-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2015-12-08 | 274 | 274 | 268 | 270 | 11,000 | 2,700 |
| 2015-12-07 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2015-12-04 | 271 | 273 | 267 | 273 | 24,000 | 2,730 |
| 2015-12-03 | 273 | 273 | 271 | 271 | 4,000 | 2,710 |
| 2015-12-02 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2015-12-01 | 270 | 273 | 270 | 273 | 8,000 | 2,730 |
| 2015-11-30 | 270 | 272 | 267 | 270 | 5,000 | 2,700 |
| 2015-11-27 | 268 | 274 | 268 | 274 | 7,000 | 2,740 |
| 2015-11-26 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2015-11-25 | 271 | 275 | 271 | 275 | 5,000 | 2,750 |
| 2015-11-24 | 273 | 273 | 265 | 267 | 9,000 | 2,670 |
| 2015-11-20 | 270 | 273 | 270 | 273 | 4,000 | 2,730 |
| 2015-11-19 | 265 | 265 | 263 | 264 | 6,000 | 2,640 |
| 2015-11-18 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2015-11-17 | 266 | 267 | 265 | 265 | 7,000 | 2,650 |
| 2015-11-16 | 265 | 266 | 265 | 265 | 4,000 | 2,650 |
| 2015-11-13 | 274 | 274 | 265 | 265 | 8,000 | 2,650 |
| 2015-11-12 | 278 | 278 | 265 | 267 | 12,000 | 2,670 |
| 2015-11-10 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2015-11-09 | 263 | 268 | 263 | 268 | 12,000 | 2,680 |
| 2015-11-06 | 265 | 265 | 261 | 263 | 5,000 | 2,630 |
| 2015-11-05 | 263 | 263 | 260 | 262 | 10,000 | 2,620 |
| 2015-11-04 | 266 | 267 | 264 | 267 | 13,000 | 2,670 |
| 2015-11-02 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-10-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2015-10-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2015-10-27 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2015-10-26 | 277 | 280 | 276 | 279 | 16,000 | 2,790 |
| 2015-10-23 | 280 | 280 | 275 | 276 | 7,000 | 2,760 |
| 2015-10-22 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2015-10-21 | 270 | 276 | 270 | 276 | 12,000 | 2,760 |
| 2015-10-20 | 284 | 284 | 272 | 272 | 14,000 | 2,720 |
| 2015-10-19 | 288 | 288 | 280 | 284 | 17,000 | 2,840 |
| 2015-10-16 | 294 | 294 | 290 | 290 | 4,000 | 2,900 |
| 2015-10-15 | 300 | 300 | 288 | 294 | 68,000 | 2,940 |
| 2015-10-14 | 314 | 321 | 307 | 321 | 17,000 | 3,210 |
| 2015-10-13 | 310 | 315 | 310 | 315 | 6,000 | 3,150 |
| 2015-10-09 | 305 | 312 | 305 | 312 | 2,000 | 3,120 |
| 2015-10-08 | 300 | 302 | 300 | 301 | 8,000 | 3,010 |
| 2015-10-06 | 300 | 300 | 296 | 299 | 5,000 | 2,990 |
| 2015-10-05 | 292 | 295 | 292 | 293 | 9,000 | 2,930 |
| 2015-10-01 | 286 | 296 | 286 | 296 | 12,000 | 2,960 |
| 2015-09-30 | 289 | 289 | 281 | 286 | 7,000 | 2,860 |
| 2015-09-29 | 288 | 292 | 288 | 292 | 4,000 | 2,920 |
| 2015-09-28 | 301 | 301 | 296 | 296 | 4,000 | 2,960 |
| 2015-09-25 | 307 | 307 | 300 | 300 | 2,000 | 3,000 |
| 2015-09-18 | 314 | 314 | 313 | 313 | 6,000 | 3,130 |
| 2015-09-17 | 300 | 302 | 295 | 300 | 11,000 | 3,000 |
| 2015-09-15 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2015-09-14 | 319 | 319 | 310 | 310 | 2,000 | 3,100 |
| 2015-09-11 | 309 | 326 | 309 | 320 | 10,000 | 3,200 |
| 2015-09-10 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2015-09-09 | 305 | 313 | 305 | 313 | 8,000 | 3,130 |
| 2015-09-08 | 298 | 303 | 298 | 298 | 8,000 | 2,980 |
| 2015-09-07 | 291 | 301 | 282 | 298 | 30,000 | 2,980 |
| 2015-09-04 | 321 | 321 | 307 | 307 | 18,000 | 3,070 |
| 2015-09-03 | 321 | 325 | 321 | 321 | 20,000 | 3,210 |
| 2015-09-02 | 306 | 322 | 306 | 322 | 15,000 | 3,220 |
| 2015-09-01 | 335 | 335 | 330 | 330 | 15,000 | 3,300 |
| 2015-08-31 | 327 | 332 | 321 | 330 | 17,000 | 3,300 |
| 2015-08-28 | 324 | 336 | 324 | 335 | 12,000 | 3,350 |
| 2015-08-27 | 330 | 333 | 323 | 323 | 8,000 | 3,230 |
| 2015-08-26 | 310 | 328 | 310 | 325 | 29,000 | 3,250 |
| 2015-08-25 | 283 | 318 | 280 | 300 | 72,000 | 3,000 |
| 2015-08-24 | 311 | 323 | 302 | 303 | 170,000 | 3,030 |
| 2015-08-21 | 363 | 363 | 351 | 351 | 38,000 | 3,510 |
| 2015-08-20 | 372 | 372 | 367 | 370 | 4,000 | 3,700 |
| 2015-08-19 | 368 | 373 | 366 | 372 | 23,000 | 3,720 |
| 2015-08-18 | 366 | 370 | 365 | 365 | 29,000 | 3,650 |
| 2015-08-17 | 377 | 377 | 368 | 369 | 39,000 | 3,690 |
| 2015-08-14 | 368 | 379 | 364 | 379 | 89,000 | 3,790 |
| 2015-08-13 | 361 | 370 | 361 | 368 | 27,000 | 3,680 |
| 2015-08-12 | 368 | 368 | 358 | 359 | 17,000 | 3,590 |
| 2015-08-11 | 357 | 360 | 357 | 360 | 12,000 | 3,600 |
| 2015-08-10 | 360 | 360 | 353 | 357 | 25,000 | 3,570 |
| 2015-08-07 | 364 | 365 | 360 | 360 | 26,000 | 3,600 |
| 2015-08-06 | 364 | 372 | 364 | 370 | 31,000 | 3,700 |
| 2015-08-05 | 363 | 364 | 362 | 364 | 27,000 | 3,640 |
| 2015-08-04 | 358 | 361 | 351 | 359 | 57,000 | 3,590 |
| 2015-08-03 | 366 | 366 | 345 | 361 | 129,000 | 3,610 |
| 2015-07-31 | 368 | 370 | 365 | 366 | 47,000 | 3,660 |
| 2015-07-30 | 377 | 379 | 363 | 377 | 71,000 | 3,770 |
| 2015-07-29 | 378 | 378 | 370 | 371 | 28,000 | 3,710 |
| 2015-07-28 | 363 | 370 | 363 | 370 | 40,000 | 3,700 |
| 2015-07-27 | 383 | 383 | 370 | 379 | 61,000 | 3,790 |
| 2015-07-24 | 394 | 394 | 382 | 382 | 59,000 | 3,820 |
| 2015-07-23 | 393 | 393 | 383 | 386 | 117,000 | 3,860 |
| 2015-07-22 | 406 | 406 | 397 | 397 | 71,000 | 3,970 |
| 2015-07-21 | 424 | 424 | 406 | 407 | 155,000 | 4,070 |
| 2015-07-17 | 417 | 431 | 413 | 417 | 297,000 | 4,170 |
| 2015-07-16 | 445 | 445 | 406 | 413 | 669,000 | 4,130 |
| 2015-07-15 | 453 | 460 | 448 | 448 | 481,000 | 4,480 |
| 2015-07-14 | 569 | 590 | 525 | 548 | 298,000 | 5,480 |
| 2015-07-13 | 483 | 539 | 483 | 539 | 230,000 | 5,390 |
| 2015-07-10 | 467 | 483 | 462 | 482 | 99,000 | 4,820 |
| 2015-07-09 | 465 | 467 | 424 | 466 | 91,000 | 4,660 |
| 2015-07-08 | 478 | 489 | 451 | 465 | 109,000 | 4,650 |
| 2015-07-07 | 441 | 484 | 439 | 475 | 89,000 | 4,750 |
| 2015-07-06 | 430 | 442 | 430 | 437 | 49,000 | 4,370 |
| 2015-07-03 | 440 | 444 | 438 | 441 | 41,000 | 4,410 |
| 2015-07-02 | 437 | 442 | 435 | 436 | 39,000 | 4,360 |
| 2015-07-01 | 420 | 433 | 417 | 433 | 32,000 | 4,330 |
| 2015-06-30 | 414 | 420 | 414 | 416 | 29,000 | 4,160 |
| 2015-06-29 | 420 | 422 | 415 | 420 | 65,000 | 4,200 |
| 2015-06-26 | 431 | 434 | 431 | 434 | 10,000 | 4,340 |
| 2015-06-25 | 438 | 438 | 431 | 436 | 15,000 | 4,360 |
| 2015-06-24 | 449 | 449 | 438 | 438 | 23,000 | 4,380 |
| 2015-06-23 | 431 | 439 | 431 | 435 | 22,000 | 4,350 |
| 2015-06-22 | 425 | 436 | 424 | 428 | 28,000 | 4,280 |
| 2015-06-19 | 431 | 432 | 414 | 422 | 59,000 | 4,220 |
| 2015-06-18 | 450 | 450 | 435 | 435 | 42,000 | 4,350 |
| 2015-06-17 | 456 | 457 | 440 | 450 | 40,000 | 4,500 |
| 2015-06-16 | 458 | 463 | 447 | 456 | 80,000 | 4,560 |
| 2015-06-15 | 458 | 465 | 454 | 454 | 84,000 | 4,540 |
| 2015-06-12 | 448 | 448 | 440 | 447 | 81,000 | 4,470 |
| 2015-06-11 | 442 | 458 | 437 | 440 | 87,000 | 4,400 |
| 2015-06-10 | 438 | 441 | 430 | 438 | 61,000 | 4,380 |
| 2015-06-09 | 435 | 458 | 435 | 438 | 150,000 | 4,380 |
| 2015-06-08 | 420 | 429 | 419 | 427 | 72,000 | 4,270 |
| 2015-06-05 | 409 | 419 | 409 | 416 | 33,000 | 4,160 |
| 2015-06-04 | 412 | 413 | 407 | 408 | 37,000 | 4,080 |
| 2015-06-03 | 422 | 423 | 414 | 416 | 30,000 | 4,160 |
| 2015-06-02 | 420 | 421 | 406 | 419 | 102,000 | 4,190 |
| 2015-06-01 | 423 | 428 | 412 | 426 | 118,000 | 4,260 |
| 2015-05-29 | 380 | 440 | 376 | 418 | 574,000 | 4,180 |
| 2015-05-28 | 382 | 397 | 361 | 369 | 293,000 | 3,690 |
| 2015-05-27 | 403 | 403 | 381 | 398 | 740,000 | 3,980 |
| 2015-05-26 | 331 | 331 | 321 | 323 | 19,000 | 3,230 |
| 2015-05-25 | 329 | 329 | 323 | 324 | 25,000 | 3,240 |
| 2015-05-22 | 320 | 327 | 320 | 327 | 10,000 | 3,270 |
| 2015-05-21 | 323 | 323 | 320 | 320 | 3,000 | 3,200 |
| 2015-05-20 | 328 | 330 | 311 | 321 | 66,000 | 3,210 |
| 2015-05-19 | 331 | 331 | 323 | 325 | 19,000 | 3,250 |
| 2015-05-18 | 322 | 329 | 317 | 325 | 36,000 | 3,250 |
| 2015-05-15 | 340 | 340 | 321 | 321 | 25,000 | 3,210 |
| 2015-05-14 | 340 | 341 | 329 | 334 | 72,000 | 3,340 |
| 2015-05-13 | 320 | 334 | 320 | 334 | 94,000 | 3,340 |
| 2015-05-12 | 328 | 328 | 320 | 321 | 8,000 | 3,210 |
| 2015-05-11 | 326 | 331 | 326 | 328 | 12,000 | 3,280 |
| 2015-05-08 | 320 | 332 | 320 | 325 | 8,000 | 3,250 |
| 2015-05-07 | 314 | 320 | 314 | 320 | 20,000 | 3,200 |
| 2015-05-01 | 316 | 316 | 311 | 314 | 33,000 | 3,140 |
| 2015-04-30 | 333 | 333 | 318 | 322 | 53,000 | 3,220 |
| 2015-04-28 | 336 | 339 | 335 | 338 | 12,000 | 3,380 |
| 2015-04-27 | 339 | 339 | 331 | 336 | 23,000 | 3,360 |
| 2015-04-24 | 337 | 337 | 331 | 335 | 23,000 | 3,350 |
| 2015-04-23 | 339 | 339 | 333 | 334 | 20,000 | 3,340 |
| 2015-04-22 | 324 | 343 | 324 | 339 | 81,000 | 3,390 |
| 2015-04-21 | 317 | 322 | 316 | 321 | 22,000 | 3,210 |
| 2015-04-20 | 314 | 319 | 314 | 315 | 13,000 | 3,150 |
| 2015-04-17 | 320 | 320 | 312 | 314 | 43,000 | 3,140 |
| 2015-04-16 | 333 | 333 | 318 | 321 | 55,000 | 3,210 |
| 2015-04-15 | 340 | 340 | 327 | 331 | 76,000 | 3,310 |
| 2015-04-14 | 363 | 365 | 335 | 339 | 412,000 | 3,390 |
| 2015-04-13 | 334 | 363 | 331 | 347 | 336,000 | 3,470 |
| 2015-04-10 | 323 | 326 | 312 | 326 | 98,000 | 3,260 |
| 2015-04-09 | 315 | 319 | 311 | 315 | 19,000 | 3,150 |
| 2015-04-08 | 318 | 323 | 310 | 312 | 21,000 | 3,120 |
| 2015-04-07 | 305 | 317 | 305 | 316 | 65,000 | 3,160 |
| 2015-04-06 | 297 | 302 | 297 | 301 | 12,000 | 3,010 |
| 2015-04-03 | 299 | 300 | 296 | 300 | 21,000 | 3,000 |
| 2015-04-02 | 293 | 299 | 293 | 299 | 8,000 | 2,990 |
| 2015-04-01 | 296 | 297 | 281 | 293 | 36,000 | 2,930 |
| 2015-03-31 | 296 | 299 | 295 | 296 | 11,000 | 2,960 |
| 2015-03-30 | 297 | 298 | 295 | 296 | 26,000 | 2,960 |
| 2015-03-27 | 299 | 301 | 298 | 298 | 12,000 | 2,980 |
| 2015-03-26 | 302 | 302 | 299 | 299 | 6,000 | 2,990 |
| 2015-03-25 | 300 | 302 | 299 | 302 | 11,000 | 3,020 |
| 2015-03-24 | 307 | 307 | 302 | 302 | 25,000 | 3,020 |
| 2015-03-23 | 307 | 308 | 305 | 307 | 19,000 | 3,070 |
| 2015-03-20 | 302 | 307 | 302 | 307 | 18,000 | 3,070 |
| 2015-03-19 | 306 | 307 | 302 | 302 | 8,000 | 3,020 |
| 2015-03-18 | 302 | 304 | 300 | 301 | 27,000 | 3,010 |
| 2015-03-17 | 302 | 308 | 302 | 303 | 8,000 | 3,030 |
| 2015-03-16 | 309 | 309 | 299 | 299 | 18,000 | 2,990 |
| 2015-03-13 | 299 | 302 | 299 | 301 | 12,000 | 3,010 |
| 2015-03-12 | 302 | 305 | 297 | 297 | 22,000 | 2,970 |
| 2015-03-11 | 310 | 310 | 293 | 306 | 78,000 | 3,060 |
| 2015-03-10 | 315 | 315 | 304 | 305 | 34,000 | 3,050 |
| 2015-03-09 | 314 | 316 | 307 | 315 | 30,000 | 3,150 |
| 2015-03-06 | 321 | 336 | 311 | 311 | 100,000 | 3,110 |
| 2015-03-05 | 307 | 325 | 307 | 318 | 42,000 | 3,180 |
| 2015-03-04 | 310 | 311 | 303 | 305 | 36,000 | 3,050 |
| 2015-03-03 | 334 | 334 | 298 | 310 | 253,000 | 3,100 |
| 2015-03-02 | 329 | 369 | 309 | 329 | 1,247,000 | 3,290 |
| 2015-02-27 | 279 | 321 | 278 | 289 | 600,000 | 2,890 |
| 2015-02-26 | 273 | 274 | 267 | 268 | 12,000 | 2,680 |
| 2015-02-25 | 265 | 271 | 265 | 270 | 8,000 | 2,700 |
| 2015-02-24 | 267 | 267 | 265 | 265 | 7,000 | 2,650 |
| 2015-02-23 | 266 | 268 | 265 | 265 | 14,000 | 2,650 |
| 2015-02-20 | 277 | 278 | 265 | 265 | 20,000 | 2,650 |
| 2015-02-19 | 269 | 272 | 267 | 272 | 14,000 | 2,720 |
| 2015-02-18 | 276 | 276 | 270 | 271 | 33,000 | 2,710 |
| 2015-02-17 | 279 | 279 | 264 | 275 | 34,000 | 2,750 |
| 2015-02-16 | 260 | 279 | 260 | 279 | 118,000 | 2,790 |
| 2015-02-13 | 259 | 260 | 258 | 258 | 18,000 | 2,580 |
| 2015-02-12 | 259 | 259 | 256 | 259 | 8,000 | 2,590 |
| 2015-02-10 | 259 | 259 | 257 | 257 | 6,000 | 2,570 |
| 2015-02-09 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 2015-02-06 | 255 | 256 | 252 | 256 | 10,000 | 2,560 |
| 2015-02-05 | 255 | 255 | 250 | 253 | 66,000 | 2,530 |
| 2015-02-04 | 255 | 259 | 253 | 254 | 17,000 | 2,540 |
| 2015-02-03 | 259 | 259 | 253 | 254 | 13,000 | 2,540 |
| 2015-02-02 | 252 | 253 | 251 | 251 | 17,000 | 2,510 |
| 2015-01-30 | 253 | 259 | 253 | 255 | 8,000 | 2,550 |
| 2015-01-29 | 257 | 257 | 255 | 255 | 12,000 | 2,550 |
| 2015-01-28 | 255 | 262 | 255 | 257 | 15,000 | 2,570 |
| 2015-01-27 | 262 | 262 | 251 | 255 | 39,000 | 2,550 |
| 2015-01-26 | 264 | 265 | 260 | 264 | 22,000 | 2,640 |
| 2015-01-23 | 270 | 273 | 263 | 267 | 63,000 | 2,670 |
| 2015-01-22 | 258 | 274 | 251 | 268 | 91,000 | 2,680 |
| 2015-01-21 | 256 | 256 | 249 | 256 | 34,000 | 2,560 |
| 2015-01-20 | 252 | 258 | 247 | 253 | 73,000 | 2,530 |
| 2015-01-19 | 259 | 259 | 250 | 254 | 70,000 | 2,540 |
| 2015-01-16 | 280 | 281 | 253 | 259 | 254,000 | 2,590 |
| 2015-01-15 | 270 | 311 | 263 | 273 | 1,649,000 | 2,730 |
| 2015-01-14 | 243 | 243 | 222 | 231 | 168,000 | 2,310 |
| 2015-01-13 | 235 | 251 | 230 | 238 | 76,000 | 2,380 |
| 2015-01-09 | 234 | 257 | 230 | 240 | 185,000 | 2,400 |
| 2015-01-08 | 215 | 238 | 215 | 224 | 102,000 | 2,240 |
| 2015-01-07 | 215 | 215 | 207 | 214 | 51,000 | 2,140 |
| 2015-01-06 | 222 | 222 | 216 | 219 | 9,000 | 2,190 |
| 2015-01-05 | 216 | 224 | 216 | 223 | 58,000 | 2,230 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
