6150 タケダ機械(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,900 | 4,050 | 3,900 | 3,990 | 3,100 | 3,990 |
| 2017-12-28 | 3,880 | 3,910 | 3,880 | 3,910 | 1,200 | 3,910 |
| 2017-12-27 | 3,790 | 3,850 | 3,790 | 3,850 | 700 | 3,850 |
| 2017-12-26 | 3,810 | 3,810 | 3,800 | 3,800 | 600 | 3,800 |
| 2017-12-25 | 3,750 | 3,820 | 3,750 | 3,800 | 3,900 | 3,800 |
| 2017-12-22 | 3,780 | 3,805 | 3,780 | 3,805 | 2,200 | 3,805 |
| 2017-12-21 | 3,725 | 3,725 | 3,710 | 3,710 | 2,200 | 3,710 |
| 2017-12-20 | 3,715 | 3,740 | 3,700 | 3,720 | 600 | 3,720 |
| 2017-12-19 | 3,705 | 3,705 | 3,665 | 3,695 | 2,500 | 3,695 |
| 2017-12-18 | 3,880 | 3,890 | 3,650 | 3,770 | 4,600 | 3,770 |
| 2017-12-15 | 3,940 | 3,940 | 3,845 | 3,845 | 700 | 3,845 |
| 2017-12-14 | 3,900 | 3,910 | 3,900 | 3,910 | 2,700 | 3,910 |
| 2017-12-13 | 3,850 | 3,895 | 3,845 | 3,895 | 400 | 3,895 |
| 2017-12-12 | 3,870 | 3,920 | 3,845 | 3,910 | 2,800 | 3,910 |
| 2017-12-11 | 3,705 | 3,845 | 3,705 | 3,800 | 2,100 | 3,800 |
| 2017-12-08 | 3,745 | 3,745 | 3,670 | 3,670 | 800 | 3,670 |
| 2017-12-07 | 3,630 | 3,710 | 3,630 | 3,635 | 2,300 | 3,635 |
| 2017-12-06 | 3,750 | 3,750 | 3,620 | 3,620 | 4,300 | 3,620 |
| 2017-12-05 | 3,895 | 3,895 | 3,750 | 3,755 | 3,200 | 3,755 |
| 2017-12-04 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2017-12-01 | 3,925 | 3,925 | 3,870 | 3,870 | 1,100 | 3,870 |
| 2017-11-30 | 3,955 | 3,980 | 3,920 | 3,920 | 1,300 | 3,920 |
| 2017-11-29 | 3,915 | 3,990 | 3,915 | 3,975 | 2,100 | 3,975 |
| 2017-11-28 | 4,020 | 4,020 | 3,910 | 3,915 | 1,800 | 3,915 |
| 2017-11-27 | 406 | 410 | 402 | 402 | 47,000 | 4,020 |
| 2017-11-24 | 410 | 415 | 404 | 413 | 25,000 | 4,130 |
| 2017-11-22 | 397 | 410 | 392 | 410 | 26,000 | 4,100 |
| 2017-11-21 | 383 | 394 | 383 | 389 | 33,000 | 3,890 |
| 2017-11-20 | 378 | 387 | 373 | 387 | 26,000 | 3,870 |
| 2017-11-17 | 379 | 387 | 376 | 376 | 43,000 | 3,760 |
| 2017-11-16 | 373 | 379 | 366 | 375 | 35,000 | 3,750 |
| 2017-11-15 | 389 | 389 | 374 | 374 | 32,000 | 3,740 |
| 2017-11-14 | 410 | 410 | 390 | 393 | 35,000 | 3,930 |
| 2017-11-13 | 418 | 419 | 409 | 410 | 12,000 | 4,100 |
| 2017-11-10 | 413 | 417 | 408 | 414 | 19,000 | 4,140 |
| 2017-11-09 | 422 | 425 | 414 | 414 | 28,000 | 4,140 |
| 2017-11-08 | 420 | 424 | 418 | 420 | 19,000 | 4,200 |
| 2017-11-07 | 420 | 432 | 417 | 421 | 29,000 | 4,210 |
| 2017-11-06 | 435 | 435 | 412 | 412 | 62,000 | 4,120 |
| 2017-11-02 | 440 | 456 | 437 | 437 | 74,000 | 4,370 |
| 2017-11-01 | 445 | 459 | 435 | 447 | 130,000 | 4,470 |
| 2017-10-31 | 431 | 449 | 410 | 448 | 176,000 | 4,480 |
| 2017-10-30 | 406 | 429 | 405 | 429 | 160,000 | 4,290 |
| 2017-10-27 | 399 | 417 | 399 | 407 | 215,000 | 4,070 |
| 2017-10-26 | 368 | 388 | 368 | 385 | 63,000 | 3,850 |
| 2017-10-25 | 372 | 375 | 368 | 369 | 39,000 | 3,690 |
| 2017-10-24 | 360 | 370 | 360 | 370 | 63,000 | 3,700 |
| 2017-10-23 | 351 | 358 | 347 | 358 | 46,000 | 3,580 |
| 2017-10-20 | 353 | 355 | 345 | 352 | 31,000 | 3,520 |
| 2017-10-19 | 361 | 361 | 352 | 352 | 52,000 | 3,520 |
| 2017-10-18 | 372 | 372 | 352 | 361 | 83,000 | 3,610 |
| 2017-10-17 | 369 | 382 | 368 | 372 | 91,000 | 3,720 |
| 2017-10-16 | 391 | 395 | 361 | 368 | 260,000 | 3,680 |
| 2017-10-13 | 389 | 407 | 375 | 397 | 515,000 | 3,970 |
| 2017-10-12 | 338 | 365 | 338 | 362 | 287,000 | 3,620 |
| 2017-10-11 | 336 | 337 | 332 | 335 | 21,000 | 3,350 |
| 2017-10-10 | 335 | 335 | 330 | 335 | 27,000 | 3,350 |
| 2017-10-06 | 334 | 334 | 324 | 327 | 27,000 | 3,270 |
| 2017-10-05 | 331 | 335 | 331 | 334 | 17,000 | 3,340 |
| 2017-10-04 | 342 | 342 | 333 | 333 | 39,000 | 3,330 |
| 2017-10-03 | 343 | 343 | 335 | 342 | 65,000 | 3,420 |
| 2017-10-02 | 329 | 338 | 329 | 338 | 65,000 | 3,380 |
| 2017-09-29 | 318 | 325 | 318 | 325 | 47,000 | 3,250 |
| 2017-09-28 | 318 | 319 | 314 | 314 | 31,000 | 3,140 |
| 2017-09-27 | 313 | 317 | 313 | 314 | 13,000 | 3,140 |
| 2017-09-26 | 313 | 313 | 311 | 311 | 11,000 | 3,110 |
| 2017-09-25 | 312 | 313 | 311 | 313 | 7,000 | 3,130 |
| 2017-09-22 | 314 | 314 | 311 | 312 | 24,000 | 3,120 |
| 2017-09-21 | 310 | 317 | 309 | 314 | 38,000 | 3,140 |
| 2017-09-20 | 319 | 319 | 306 | 307 | 44,000 | 3,070 |
| 2017-09-19 | 306 | 314 | 306 | 313 | 61,000 | 3,130 |
| 2017-09-15 | 303 | 303 | 290 | 299 | 21,000 | 2,990 |
| 2017-09-14 | 296 | 301 | 296 | 297 | 15,000 | 2,970 |
| 2017-09-13 | 303 | 303 | 295 | 300 | 17,000 | 3,000 |
| 2017-09-12 | 306 | 306 | 302 | 303 | 10,000 | 3,030 |
| 2017-09-11 | 299 | 300 | 296 | 300 | 7,000 | 3,000 |
| 2017-09-08 | 301 | 301 | 291 | 291 | 6,000 | 2,910 |
| 2017-09-07 | 295 | 296 | 290 | 294 | 10,000 | 2,940 |
| 2017-09-06 | 284 | 295 | 283 | 295 | 36,000 | 2,950 |
| 2017-09-05 | 302 | 306 | 282 | 285 | 31,000 | 2,850 |
| 2017-09-04 | 309 | 309 | 301 | 302 | 26,000 | 3,020 |
| 2017-09-01 | 320 | 320 | 306 | 308 | 39,000 | 3,080 |
| 2017-08-31 | 319 | 319 | 312 | 314 | 28,000 | 3,140 |
| 2017-08-30 | 315 | 315 | 310 | 311 | 10,000 | 3,110 |
| 2017-08-29 | 313 | 317 | 305 | 315 | 12,000 | 3,150 |
| 2017-08-28 | 305 | 317 | 303 | 315 | 35,000 | 3,150 |
| 2017-08-25 | 304 | 305 | 299 | 305 | 16,000 | 3,050 |
| 2017-08-24 | 302 | 303 | 302 | 303 | 5,000 | 3,030 |
| 2017-08-23 | 304 | 304 | 302 | 302 | 16,000 | 3,020 |
| 2017-08-22 | 308 | 309 | 304 | 304 | 11,000 | 3,040 |
| 2017-08-21 | 309 | 309 | 304 | 304 | 14,000 | 3,040 |
| 2017-08-18 | 308 | 308 | 304 | 305 | 10,000 | 3,050 |
| 2017-08-17 | 305 | 310 | 305 | 308 | 11,000 | 3,080 |
| 2017-08-16 | 303 | 305 | 303 | 305 | 3,000 | 3,050 |
| 2017-08-15 | 306 | 308 | 300 | 305 | 14,000 | 3,050 |
| 2017-08-14 | 299 | 300 | 296 | 298 | 28,000 | 2,980 |
| 2017-08-10 | 311 | 315 | 303 | 307 | 34,000 | 3,070 |
| 2017-08-09 | 320 | 320 | 312 | 315 | 31,000 | 3,150 |
| 2017-08-08 | 321 | 324 | 316 | 318 | 19,000 | 3,180 |
| 2017-08-07 | 318 | 318 | 312 | 315 | 24,000 | 3,150 |
| 2017-08-04 | 324 | 324 | 310 | 318 | 34,000 | 3,180 |
| 2017-08-03 | 311 | 327 | 310 | 324 | 66,000 | 3,240 |
| 2017-08-02 | 305 | 308 | 302 | 308 | 42,000 | 3,080 |
| 2017-08-01 | 315 | 315 | 300 | 308 | 92,000 | 3,080 |
| 2017-07-31 | 336 | 336 | 315 | 315 | 107,000 | 3,150 |
| 2017-07-28 | 355 | 355 | 323 | 337 | 305,000 | 3,370 |
| 2017-07-27 | 321 | 360 | 312 | 336 | 980,000 | 3,360 |
| 2017-07-26 | 283 | 301 | 282 | 297 | 74,000 | 2,970 |
| 2017-07-25 | 284 | 284 | 280 | 280 | 18,000 | 2,800 |
| 2017-07-24 | 285 | 286 | 279 | 284 | 15,000 | 2,840 |
| 2017-07-21 | 287 | 290 | 284 | 288 | 16,000 | 2,880 |
| 2017-07-20 | 276 | 290 | 276 | 289 | 109,000 | 2,890 |
| 2017-07-19 | 273 | 275 | 273 | 275 | 10,000 | 2,750 |
| 2017-07-18 | 273 | 278 | 269 | 273 | 145,000 | 2,730 |
| 2017-07-14 | 264 | 264 | 260 | 263 | 27,000 | 2,630 |
| 2017-07-13 | 256 | 264 | 254 | 264 | 35,000 | 2,640 |
| 2017-07-12 | 255 | 258 | 254 | 257 | 18,000 | 2,570 |
| 2017-07-11 | 251 | 257 | 251 | 254 | 23,000 | 2,540 |
| 2017-07-10 | 250 | 250 | 249 | 250 | 13,000 | 2,500 |
| 2017-07-07 | 252 | 252 | 251 | 251 | 2,000 | 2,510 |
| 2017-07-06 | 250 | 252 | 250 | 252 | 4,000 | 2,520 |
| 2017-07-05 | 253 | 253 | 247 | 250 | 43,000 | 2,500 |
| 2017-07-04 | 256 | 256 | 254 | 254 | 4,000 | 2,540 |
| 2017-07-03 | 257 | 257 | 255 | 256 | 4,000 | 2,560 |
| 2017-06-30 | 258 | 258 | 254 | 257 | 3,000 | 2,570 |
| 2017-06-29 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2017-06-28 | 257 | 257 | 256 | 256 | 13,000 | 2,560 |
| 2017-06-27 | 256 | 256 | 255 | 255 | 9,000 | 2,550 |
| 2017-06-26 | 261 | 261 | 256 | 256 | 21,000 | 2,560 |
| 2017-06-23 | 262 | 262 | 260 | 260 | 8,000 | 2,600 |
| 2017-06-22 | 259 | 261 | 259 | 261 | 8,000 | 2,610 |
| 2017-06-21 | 254 | 257 | 254 | 257 | 5,000 | 2,570 |
| 2017-06-20 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2017-06-19 | 253 | 260 | 252 | 259 | 17,000 | 2,590 |
| 2017-06-16 | 255 | 255 | 253 | 253 | 7,000 | 2,530 |
| 2017-06-15 | 252 | 255 | 252 | 255 | 13,000 | 2,550 |
| 2017-06-14 | 254 | 256 | 252 | 256 | 5,000 | 2,560 |
| 2017-06-13 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 2017-06-12 | 257 | 257 | 255 | 256 | 3,000 | 2,560 |
| 2017-06-09 | 255 | 257 | 250 | 257 | 14,000 | 2,570 |
| 2017-06-08 | 253 | 255 | 252 | 255 | 14,000 | 2,550 |
| 2017-06-07 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2017-06-06 | 262 | 262 | 250 | 255 | 58,000 | 2,550 |
| 2017-06-05 | 264 | 264 | 262 | 262 | 6,000 | 2,620 |
| 2017-06-02 | 261 | 264 | 261 | 264 | 8,000 | 2,640 |
| 2017-06-01 | 263 | 263 | 260 | 260 | 8,000 | 2,600 |
| 2017-05-31 | 260 | 263 | 260 | 263 | 21,000 | 2,630 |
| 2017-05-30 | 276 | 276 | 262 | 266 | 29,000 | 2,660 |
| 2017-05-29 | 275 | 279 | 263 | 276 | 110,000 | 2,760 |
| 2017-05-26 | 266 | 312 | 265 | 291 | 417,000 | 2,910 |
| 2017-05-25 | 272 | 273 | 265 | 265 | 62,000 | 2,650 |
| 2017-05-24 | 257 | 268 | 255 | 267 | 28,000 | 2,670 |
| 2017-05-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2017-05-22 | 255 | 255 | 253 | 255 | 7,000 | 2,550 |
| 2017-05-19 | 258 | 258 | 256 | 256 | 6,000 | 2,560 |
| 2017-05-18 | 257 | 261 | 256 | 256 | 16,000 | 2,560 |
| 2017-05-17 | 259 | 259 | 257 | 257 | 13,000 | 2,570 |
| 2017-05-16 | 259 | 259 | 258 | 258 | 11,000 | 2,580 |
| 2017-05-15 | 254 | 255 | 253 | 255 | 9,000 | 2,550 |
| 2017-05-12 | 254 | 254 | 254 | 254 | 5,000 | 2,540 |
| 2017-05-11 | 252 | 255 | 250 | 254 | 28,000 | 2,540 |
| 2017-05-10 | 251 | 251 | 248 | 250 | 16,000 | 2,500 |
| 2017-05-09 | 247 | 249 | 247 | 249 | 13,000 | 2,490 |
| 2017-05-08 | 244 | 246 | 243 | 246 | 48,000 | 2,460 |
| 2017-05-02 | 244 | 244 | 243 | 243 | 6,000 | 2,430 |
| 2017-05-01 | 236 | 240 | 236 | 240 | 9,000 | 2,400 |
| 2017-04-28 | 243 | 243 | 240 | 240 | 12,000 | 2,400 |
| 2017-04-27 | 246 | 247 | 242 | 242 | 12,000 | 2,420 |
| 2017-04-26 | 238 | 246 | 238 | 246 | 3,000 | 2,460 |
| 2017-04-25 | 232 | 237 | 232 | 237 | 8,000 | 2,370 |
| 2017-04-24 | 240 | 241 | 237 | 237 | 5,000 | 2,370 |
| 2017-04-21 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2017-04-20 | 242 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2017-04-19 | 235 | 237 | 235 | 237 | 18,000 | 2,370 |
| 2017-04-18 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2017-04-17 | 230 | 230 | 226 | 227 | 19,000 | 2,270 |
| 2017-04-14 | 235 | 235 | 230 | 235 | 25,000 | 2,350 |
| 2017-04-12 | 239 | 239 | 235 | 235 | 3,000 | 2,350 |
| 2017-04-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-04-10 | 239 | 240 | 238 | 240 | 3,000 | 2,400 |
| 2017-04-07 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2017-04-06 | 250 | 250 | 239 | 239 | 36,000 | 2,390 |
| 2017-04-05 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2017-04-04 | 253 | 253 | 251 | 251 | 6,000 | 2,510 |
| 2017-04-03 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2017-03-31 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2017-03-30 | 252 | 255 | 252 | 255 | 3,000 | 2,550 |
| 2017-03-29 | 252 | 252 | 248 | 250 | 12,000 | 2,500 |
| 2017-03-28 | 251 | 252 | 250 | 252 | 5,000 | 2,520 |
| 2017-03-27 | 258 | 258 | 252 | 253 | 13,000 | 2,530 |
| 2017-03-24 | 262 | 262 | 258 | 258 | 7,000 | 2,580 |
| 2017-03-23 | 263 | 264 | 262 | 262 | 8,000 | 2,620 |
| 2017-03-22 | 264 | 267 | 264 | 264 | 16,000 | 2,640 |
| 2017-03-21 | 269 | 281 | 269 | 272 | 24,000 | 2,720 |
| 2017-03-17 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2017-03-16 | 267 | 269 | 267 | 269 | 3,000 | 2,690 |
| 2017-03-15 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2017-03-14 | 268 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2017-03-13 | 269 | 269 | 269 | 269 | 4,000 | 2,690 |
| 2017-03-09 | 273 | 273 | 267 | 267 | 4,000 | 2,670 |
| 2017-03-08 | 267 | 278 | 267 | 275 | 13,000 | 2,750 |
| 2017-03-07 | 273 | 273 | 254 | 269 | 23,000 | 2,690 |
| 2017-03-06 | 275 | 276 | 275 | 276 | 8,000 | 2,760 |
| 2017-03-03 | 279 | 279 | 274 | 275 | 10,000 | 2,750 |
| 2017-03-02 | 274 | 284 | 274 | 275 | 43,000 | 2,750 |
| 2017-03-01 | 272 | 272 | 267 | 272 | 16,000 | 2,720 |
| 2017-02-28 | 269 | 270 | 265 | 270 | 7,000 | 2,700 |
| 2017-02-27 | 273 | 273 | 270 | 270 | 13,000 | 2,700 |
| 2017-02-24 | 270 | 275 | 263 | 270 | 80,000 | 2,700 |
| 2017-02-23 | 255 | 263 | 255 | 262 | 31,000 | 2,620 |
| 2017-02-22 | 252 | 253 | 252 | 253 | 12,000 | 2,530 |
| 2017-02-21 | 250 | 252 | 250 | 252 | 7,000 | 2,520 |
| 2017-02-20 | 253 | 254 | 252 | 253 | 21,000 | 2,530 |
| 2017-02-17 | 258 | 258 | 257 | 258 | 5,000 | 2,580 |
| 2017-02-16 | 260 | 260 | 257 | 258 | 7,000 | 2,580 |
| 2017-02-15 | 259 | 261 | 259 | 260 | 7,000 | 2,600 |
| 2017-02-14 | 258 | 260 | 257 | 258 | 15,000 | 2,580 |
| 2017-02-13 | 256 | 259 | 253 | 256 | 32,000 | 2,560 |
| 2017-02-10 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 2017-02-09 | 254 | 254 | 250 | 252 | 7,000 | 2,520 |
| 2017-02-08 | 258 | 258 | 255 | 258 | 7,000 | 2,580 |
| 2017-02-07 | 252 | 253 | 243 | 253 | 27,000 | 2,530 |
| 2017-02-06 | 254 | 254 | 253 | 253 | 3,000 | 2,530 |
| 2017-02-03 | 253 | 254 | 252 | 254 | 6,000 | 2,540 |
| 2017-02-02 | 255 | 264 | 253 | 253 | 41,000 | 2,530 |
| 2017-02-01 | 255 | 257 | 254 | 255 | 15,000 | 2,550 |
| 2017-01-31 | 255 | 259 | 254 | 259 | 11,000 | 2,590 |
| 2017-01-30 | 260 | 260 | 258 | 260 | 11,000 | 2,600 |
| 2017-01-27 | 258 | 258 | 253 | 253 | 5,000 | 2,530 |
| 2017-01-26 | 255 | 255 | 252 | 252 | 7,000 | 2,520 |
| 2017-01-25 | 251 | 252 | 250 | 251 | 9,000 | 2,510 |
| 2017-01-24 | 250 | 250 | 246 | 247 | 24,000 | 2,470 |
| 2017-01-23 | 250 | 252 | 250 | 252 | 2,000 | 2,520 |
| 2017-01-20 | 255 | 255 | 248 | 252 | 12,000 | 2,520 |
| 2017-01-19 | 246 | 250 | 243 | 250 | 31,000 | 2,500 |
| 2017-01-18 | 251 | 251 | 241 | 248 | 54,000 | 2,480 |
| 2017-01-17 | 263 | 265 | 253 | 255 | 45,000 | 2,550 |
| 2017-01-16 | 281 | 281 | 260 | 268 | 49,000 | 2,680 |
| 2017-01-13 | 285 | 285 | 275 | 281 | 13,000 | 2,810 |
| 2017-01-12 | 288 | 288 | 278 | 281 | 37,000 | 2,810 |
| 2017-01-11 | 288 | 288 | 274 | 287 | 58,000 | 2,870 |
| 2017-01-10 | 269 | 287 | 269 | 282 | 73,000 | 2,820 |
| 2017-01-06 | 264 | 265 | 260 | 265 | 9,000 | 2,650 |
| 2017-01-05 | 260 | 262 | 254 | 262 | 19,000 | 2,620 |
| 2017-01-04 | 251 | 265 | 246 | 261 | 16,000 | 2,610 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株
