1. HOME >
  2. 株価時系列 >
  3. 6150 >
  4. 2016年

6150 タケダ機械(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3026026025125526,0002,550
2016-12-2926526726026023,0002,600
2016-12-2829429426827368,0002,730
2016-12-2730330729429564,0002,950
2016-12-26279348279303191,0003,030
2016-12-22264279253279118,0002,790
2016-12-2126127425526081,0002,600
2016-12-20241263239262102,0002,620
2016-12-1923124223123815,0002,380
2016-12-1624024422223973,0002,390
2016-12-15254259236240177,0002,400
2016-12-14210285207251342,0002,510
2016-12-1320921020721010,0002,100
2016-12-1220921120921013,0002,100
2016-12-0921021120720710,0002,070
2016-12-0821521521021028,0002,100
2016-12-0720321320321382,0002,130
2016-12-0620320320020310,0002,030
2016-12-0520220520120326,0002,030
2016-12-021991991971976,0001,970
2016-12-0120120119819919,0001,990
2016-11-3019719819619614,0001,960
2016-11-281971971951953,0001,950
2016-11-251961971931968,0001,960
2016-11-2419619719119625,0001,960
2016-11-221921961921969,0001,960
2016-11-211941951921927,0001,920
2016-11-1819719719319618,0001,960
2016-11-171871901871907,0001,900
2016-11-161841881841888,0001,880
2016-11-1518718718318416,0001,840
2016-11-1418418418318412,0001,840
2016-11-1118418418218216,0001,820
2016-11-1018418417818216,0001,820
2016-11-0918618817017975,0001,790
2016-11-0818818818518523,0001,850
2016-11-0718819218819113,0001,910
2016-11-0419519518418756,0001,870
2016-11-021971971951958,0001,950
2016-11-011961981961985,0001,980
2016-10-3119819819519519,0001,950
2016-10-2820020019619637,0001,960
2016-10-272022021992016,0002,010
2016-10-2620020119819841,0001,980
2016-10-2520220520020015,0002,000
2016-10-242012052002019,0002,010
2016-10-2120020119819821,0001,980
2016-10-2020120420020022,0002,000
2016-10-192022042022042,0002,040
2016-10-1820220320020026,0002,000
2016-10-1721021120120145,0002,010
2016-10-142192192152153,0002,150
2016-10-1321921921321915,0002,190
2016-10-1220822420822066,0002,200
2016-10-1121021019419416,0001,940
2016-10-0721221221021020,0002,100
2016-10-0520821720821419,0002,140
2016-10-0420720720620713,0002,070
2016-10-032022062022063,0002,060
2016-09-3020320320020010,0002,000
2016-09-292022022022021,0002,020
2016-09-272022022022021,0002,020
2016-09-262032032032031,0002,030
2016-09-212032042032042,0002,040
2016-09-2021221220420414,0002,040
2016-09-162002022002014,0002,010
2016-09-152062062062066,0002,060
2016-09-141981981981982,0001,980
2016-09-132052052012013,0002,010
2016-09-122002041992049,0002,040
2016-09-092082082012026,0002,020
2016-09-082002002002008,0002,000
2016-09-071992031992036,0002,030
2016-09-052042052022029,0002,020
2016-09-012082082082082,0002,080
2016-08-312022022002004,0002,000
2016-08-302022022002003,0002,000
2016-08-292002082002082,0002,080
2016-08-262002002002002,0002,000
2016-08-252002002002002,0002,000
2016-08-222002001992005,0002,000
2016-08-1921021019920026,0002,000
2016-08-172042042042041,0002,040
2016-08-152122122122121,0002,120
2016-08-122112112102103,0002,100
2016-08-102102102102101,0002,100
2016-08-092072072072071,0002,070
2016-08-0820820820820813,0002,080
2016-08-052002002002003,0002,000
2016-08-042052051981989,0001,980
2016-08-012072072062063,0002,060
2016-07-292072072072071,0002,070
2016-07-262102102082087,0002,080
2016-07-252252252172173,0002,170
2016-07-202192192192193,0002,190
2016-07-192152152152151,0002,150
2016-07-1522222221021711,0002,170
2016-07-142062212062197,0002,190
2016-07-132052132052135,0002,130
2016-07-122062062062061,0002,060
2016-07-112062062012015,0002,010
2016-07-071971991971993,0001,990
2016-07-061991991971974,0001,970
2016-07-051971971971971,0001,970
2016-07-042002001971973,0001,970
2016-07-011951961951966,0001,960
2016-06-302102101951958,0001,950
2016-06-292002052002052,0002,050
2016-06-2818721218320027,0002,000
2016-06-2718819018618623,0001,860
2016-06-2420820818418833,0001,880
2016-06-232082082082081,0002,080
2016-06-222062062062061,0002,060
2016-06-212082082042042,0002,040
2016-06-202022022022021,0002,020
2016-06-1719920219920213,0002,020
2016-06-1621721719519821,0001,980
2016-06-152182182112178,0002,170
2016-06-1422022021521524,0002,150
2016-06-1321922321322012,0002,200
2016-06-102242242242241,0002,240
2016-06-072192192192191,0002,190
2016-06-062182182182181,0002,180
2016-06-032222222222225,0002,220
2016-06-012222222222224,0002,220
2016-05-312222222222223,0002,220
2016-05-302192222172226,0002,220
2016-05-272172222172228,0002,220
2016-05-262252272232277,0002,270
2016-05-2522622622022234,0002,220
2016-05-242262272242267,0002,260
2016-05-232262262262261,0002,260
2016-05-2023023022522511,0002,250
2016-05-192322352322328,0002,320
2016-05-1823523922923921,0002,390
2016-05-172312322312323,0002,320
2016-05-1623823823123619,0002,360
2016-05-132342342302326,0002,320
2016-05-122342342302308,0002,300
2016-05-112342352342344,0002,340
2016-05-1022623322623316,0002,330
2016-05-092262262262261,0002,260
2016-05-062212212202202,0002,200
2016-05-0220822120822119,0002,210
2016-04-282292292242244,0002,240
2016-04-2722922922322510,0002,250
2016-04-2622922922422814,0002,280
2016-04-252252332242245,0002,240
2016-04-2222622622322510,0002,250
2016-04-2122322922322617,0002,260
2016-04-2022622621922129,0002,210
2016-04-1923123122522610,0002,260
2016-04-1822523322322818,0002,280
2016-04-1522722822222244,0002,220
2016-04-1423023222823212,0002,320
2016-04-132172302172309,0002,300
2016-04-1221322321321710,0002,170
2016-04-112082082082083,0002,080
2016-04-082082082072073,0002,070
2016-04-072092112082085,0002,080
2016-04-062092102092095,0002,090
2016-04-052142142132132,0002,130
2016-04-042182182152169,0002,160
2016-04-0122922920921621,0002,160
2016-03-312342342342341,0002,340
2016-03-302362362342345,0002,340
2016-03-292402402352353,0002,350
2016-03-282382382332338,0002,330
2016-03-2523623622822814,0002,280
2016-03-2424624623123624,0002,360
2016-03-2323724623024685,0002,460
2016-03-2221823021822847,0002,280
2016-03-1820921720521332,0002,130
2016-03-1720520520120119,0002,010
2016-03-161951991951993,0001,990
2016-03-1520020019319329,0001,930
2016-03-1420120319819818,0001,980
2016-03-111901961901967,0001,960
2016-03-101931931921923,0001,920
2016-03-0919319319019013,0001,900
2016-03-0819419519019541,0001,950
2016-03-0718519218518922,0001,890
2016-03-0418318418218320,0001,830
2016-03-0317918417918219,0001,820
2016-03-0217817917717912,0001,790
2016-03-011751751741746,0001,740
2016-02-291751751751755,0001,750
2016-02-261731751731754,0001,750
2016-02-251721751721738,0001,730
2016-02-241721721721723,0001,720
2016-02-2317617617017214,0001,720
2016-02-221761761761764,0001,760
2016-02-191761761721748,0001,740
2016-02-1817517717217514,0001,750
2016-02-171671751671747,0001,740
2016-02-161651751651728,0001,720
2016-02-1516416915716950,0001,690
2016-02-1216416415415930,0001,590
2016-02-1017717716816926,0001,690
2016-02-0918318317818037,0001,800
2016-02-0818618718218758,0001,870
2016-02-0519820019219312,0001,930
2016-02-042012022012023,0002,020
2016-02-0320020120020012,0002,000
2016-02-0220120820120522,0002,050
2016-02-0120420520020120,0002,010
2016-01-292012111982038,0002,030
2016-01-2819620119620120,0002,010
2016-01-2720120119820110,0002,010
2016-01-2520120119820123,0002,010
2016-01-2219319719219726,0001,970
2016-01-2120120119019014,0001,900
2016-01-202162162012016,0002,010
2016-01-192042112042085,0002,080
2016-01-1820420720320422,0002,040
2016-01-1522022021421430,0002,140
2016-01-1422222221322017,0002,200
2016-01-1321722621722126,0002,210
2016-01-1223623621021518,0002,150
2016-01-082312362312365,0002,360
2016-01-0723723823023114,0002,310
2016-01-062392442392443,0002,440
2016-01-0524724723924010,0002,400
2016-01-0425425424424712,0002,470

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