6150 タケダ機械(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,930	2,930	2,885	2,925	400	2,925
2019-12-27	2,880	2,930	2,880	2,930	300	2,930
2019-12-26	2,943	2,943	2,851	2,853	2,400	2,853
2019-12-25	2,901	2,903	2,901	2,902	700	2,902
2019-12-24	2,930	2,930	2,911	2,911	1,400	2,911
2019-12-23	2,935	2,950	2,930	2,930	700	2,930
2019-12-20	2,921	2,945	2,921	2,924	1,100	2,924
2019-12-19	2,974	2,974	2,900	2,943	1,300	2,943
2019-12-18	2,900	2,930	2,900	2,925	1,600	2,925
2019-12-17	2,900	2,900	2,899	2,899	700	2,899
2019-12-16	2,905	2,905	2,866	2,885	2,200	2,885
2019-12-13	2,863	2,867	2,843	2,866	1,400	2,866
2019-12-12	2,873	2,873	2,846	2,846	900	2,846
2019-12-11	2,854	2,854	2,851	2,851	500	2,851
2019-12-10	2,880	2,880	2,850	2,850	800	2,850
2019-12-09	2,899	2,937	2,856	2,870	1,900	2,870
2019-12-06	2,855	2,870	2,820	2,870	800	2,870
2019-12-05	2,820	2,849	2,820	2,849	600	2,849
2019-12-04	-	-	-	2,831	-	2,831
2019-12-03	2,805	2,831	2,805	2,831	500	2,831
2019-12-02	2,836	2,836	2,811	2,815	800	2,815
2019-11-29	2,836	2,836	2,836	2,836	200	2,836
2019-11-28	2,788	2,848	2,788	2,848	1,000	2,848
2019-11-27	2,779	2,838	2,770	2,838	800	2,838
2019-11-26	2,800	2,850	2,800	2,829	1,600	2,829
2019-11-25	2,879	2,879	2,822	2,822	1,500	2,822
2019-11-22	2,826	2,878	2,800	2,810	3,200	2,810
2019-11-21	2,840	2,850	2,785	2,826	3,000	2,826
2019-11-20	2,945	2,945	2,816	2,840	7,800	2,840
2019-11-19	2,748	2,748	2,720	2,720	1,900	2,720
2019-11-18	2,735	2,763	2,735	2,763	500	2,763
2019-11-15	2,763	2,763	2,727	2,727	500	2,727
2019-11-14	2,730	2,730	2,725	2,725	800	2,725
2019-11-13	2,725	2,747	2,724	2,727	1,100	2,727
2019-11-12	2,725	2,725	2,725	2,725	1,200	2,725
2019-11-11	2,730	2,730	2,717	2,723	500	2,723
2019-11-08	2,753	2,753	2,734	2,734	500	2,734
2019-11-07	2,703	2,703	2,698	2,703	300	2,703
2019-11-06	2,740	2,740	2,701	2,702	500	2,702
2019-11-05	2,778	2,778	2,730	2,730	600	2,730
2019-11-01	2,727	2,727	2,727	2,727	300	2,727
2019-10-31	2,733	2,740	2,733	2,740	200	2,740
2019-10-30	-	-	-	2,733	-	2,733
2019-10-29	2,710	2,733	2,710	2,733	400	2,733
2019-10-28	2,744	2,744	2,744	2,744	500	2,744
2019-10-25	2,752	2,752	2,736	2,739	1,000	2,739
2019-10-24	-	-	-	2,762	-	2,762
2019-10-23	2,751	2,762	2,751	2,762	400	2,762
2019-10-21	2,668	2,797	2,667	2,751	2,400	2,751
2019-10-18	2,633	2,635	2,628	2,628	300	2,628
2019-10-17	2,619	2,620	2,619	2,619	1,100	2,619
2019-10-16	2,618	2,619	2,618	2,619	1,300	2,619
2019-10-15	2,618	2,619	2,618	2,618	2,600	2,618
2019-10-11	2,619	2,620	2,618	2,618	400	2,618
2019-10-10	2,635	2,635	2,635	2,635	100	2,635
2019-10-09	-	-	-	2,645	-	2,645
2019-10-08	2,631	2,645	2,631	2,645	200	2,645
2019-10-07	-	-	-	2,670	-	2,670
2019-10-04	2,670	2,670	2,670	2,670	300	2,670
2019-10-03	-	-	-	2,658	-	2,658
2019-10-02	2,658	2,658	2,658	2,658	100	2,658
2019-10-01	2,663	2,663	2,658	2,658	400	2,658
2019-09-30	2,670	2,670	2,655	2,655	500	2,655
2019-09-27	2,665	2,665	2,665	2,665	100	2,665
2019-09-26	2,661	2,665	2,661	2,665	700	2,665
2019-09-25	2,698	2,698	2,680	2,680	300	2,680
2019-09-24	2,680	2,680	2,650	2,650	400	2,650
2019-09-20	2,707	2,707	2,680	2,680	1,700	2,680
2019-09-19	2,650	2,657	2,650	2,657	400	2,657
2019-09-18	-	-	-	2,636	-	2,636
2019-09-17	2,636	2,636	2,636	2,636	500	2,636
2019-09-13	2,640	2,640	2,636	2,636	500	2,636
2019-09-12	2,625	2,625	2,625	2,625	400	2,625
2019-09-11	2,631	2,631	2,615	2,625	1,000	2,625
2019-09-10	2,657	2,657	2,593	2,595	1,000	2,595
2019-09-09	2,530	2,530	2,530	2,530	200	2,530
2019-09-06	2,515	2,525	2,515	2,515	800	2,515
2019-09-05	2,483	2,515	2,483	2,502	500	2,502
2019-09-04	2,524	2,524	2,515	2,515	200	2,515
2019-09-03	2,505	2,506	2,505	2,506	200	2,506
2019-09-02	2,456	2,506	2,456	2,502	400	2,502
2019-08-30	2,462	2,499	2,462	2,471	800	2,471
2019-08-29	2,474	2,474	2,461	2,461	700	2,461
2019-08-28	-	-	-	2,480	-	2,480
2019-08-27	2,472	2,480	2,470	2,480	1,200	2,480
2019-08-26	2,495	2,500	2,472	2,472	700	2,472
2019-08-23	-	-	-	2,505	-	2,505
2019-08-22	2,505	2,505	2,505	2,505	300	2,505
2019-08-21	2,513	2,513	2,505	2,505	400	2,505
2019-08-20	2,500	2,515	2,500	2,515	300	2,515
2019-08-19	2,486	2,524	2,486	2,523	500	2,523
2019-08-16	2,480	2,480	2,464	2,464	500	2,464
2019-08-15	2,519	2,519	2,486	2,486	1,600	2,486
2019-08-14	2,542	2,542	2,542	2,542	100	2,542
2019-08-13	2,525	2,525	2,525	2,525	100	2,525
2019-08-09	-	-	-	2,552	-	2,552
2019-08-08	2,502	2,552	2,502	2,552	400	2,552
2019-08-07	2,560	2,560	2,478	2,519	3,100	2,519
2019-08-06	2,541	2,577	2,540	2,577	2,000	2,577
2019-08-05	2,619	2,619	2,591	2,591	400	2,591
2019-08-02	2,644	2,644	2,619	2,619	800	2,619
2019-08-01	2,638	2,645	2,625	2,645	400	2,645
2019-07-31	2,645	2,646	2,645	2,646	400	2,646
2019-07-30	2,650	2,650	2,645	2,645	700	2,645
2019-07-29	2,661	2,670	2,600	2,660	3,700	2,660
2019-07-26	2,675	2,676	2,660	2,660	800	2,660
2019-07-25	2,660	2,660	2,660	2,660	100	2,660
2019-07-24	2,640	2,642	2,640	2,642	500	2,642
2019-07-23	2,600	2,639	2,600	2,639	2,600	2,639
2019-07-22	2,690	2,690	2,690	2,690	200	2,690
2019-07-19	2,684	2,684	2,669	2,675	600	2,675
2019-07-18	2,680	2,698	2,660	2,664	1,100	2,664
2019-07-17	2,670	2,670	2,670	2,670	100	2,670
2019-07-16	2,699	2,699	2,670	2,670	1,300	2,670
2019-07-12	2,771	2,771	2,655	2,686	7,400	2,686
2019-07-11	2,974	2,974	2,935	2,957	3,600	2,957
2019-07-10	2,897	2,965	2,897	2,960	1,900	2,960
2019-07-09	2,948	2,948	2,913	2,933	1,000	2,933
2019-07-08	2,922	2,950	2,922	2,948	1,200	2,948
2019-07-05	2,860	2,888	2,860	2,888	900	2,888
2019-07-04	2,858	2,858	2,844	2,844	300	2,844
2019-07-03	2,862	2,871	2,860	2,860	700	2,860
2019-07-02	2,858	2,872	2,858	2,862	900	2,862
2019-07-01	2,868	2,868	2,844	2,858	1,000	2,858
2019-06-28	2,820	2,820	2,820	2,820	100	2,820
2019-06-27	2,810	2,829	2,800	2,829	400	2,829
2019-06-26	2,790	2,790	2,790	2,790	200	2,790
2019-06-25	2,788	2,788	2,788	2,788	100	2,788
2019-06-24	2,803	2,803	2,788	2,788	700	2,788
2019-06-21	2,825	2,825	2,825	2,825	100	2,825
2019-06-20	2,869	2,869	2,750	2,828	2,800	2,828
2019-06-19	2,865	2,898	2,815	2,854	3,300	2,854
2019-06-18	2,614	2,803	2,585	2,766	5,200	2,766
2019-06-17	2,561	2,565	2,549	2,565	1,300	2,565
2019-06-14	2,551	2,581	2,551	2,562	1,100	2,562
2019-06-13	2,594	2,594	2,540	2,549	900	2,549
2019-06-12	2,583	2,583	2,572	2,572	600	2,572
2019-06-11	2,600	2,600	2,583	2,583	1,500	2,583
2019-06-10	2,613	2,622	2,592	2,600	1,100	2,600
2019-06-07	2,613	2,614	2,568	2,600	1,200	2,600
2019-06-06	2,627	2,627	2,620	2,625	500	2,625
2019-06-05	2,682	2,682	2,620	2,627	1,600	2,627
2019-06-04	2,619	2,619	2,587	2,587	400	2,587
2019-06-03	2,661	2,661	2,455	2,549	3,100	2,549
2019-05-31	2,791	2,791	2,633	2,662	3,700	2,662
2019-05-30	2,846	2,846	2,795	2,795	800	2,795
2019-05-29	2,848	2,848	2,783	2,796	1,900	2,796
2019-05-28	2,930	2,930	2,880	2,928	1,600	2,928
2019-05-27	2,943	2,943	2,930	2,930	800	2,930
2019-05-24	2,923	2,980	2,923	2,943	2,700	2,943
2019-05-23	2,964	2,964	2,911	2,960	1,800	2,960
2019-05-22	2,999	2,999	2,876	2,964	2,300	2,964
2019-05-21	3,095	3,095	2,970	2,999	9,600	2,999
2019-05-20	2,855	2,873	2,811	2,873	1,700	2,873
2019-05-17	2,860	2,860	2,811	2,855	1,500	2,855
2019-05-16	2,895	2,895	2,870	2,870	700	2,870
2019-05-15	2,893	2,944	2,890	2,944	800	2,944
2019-05-14	2,803	2,869	2,800	2,869	1,400	2,869
2019-05-13	2,858	2,858	2,820	2,820	1,900	2,820
2019-05-10	2,868	2,888	2,868	2,871	1,400	2,871
2019-05-09	2,942	2,942	2,880	2,912	2,300	2,912
2019-05-08	2,941	2,950	2,941	2,950	400	2,950
2019-05-07	2,960	3,065	2,960	2,981	1,100	2,981
2019-04-26	2,987	2,987	2,960	2,975	400	2,975
2019-04-25	2,940	2,990	2,940	2,973	900	2,973
2019-04-24	3,005	3,005	3,000	3,000	200	3,000
2019-04-23	2,998	3,015	2,977	3,015	900	3,015
2019-04-22	2,985	2,998	2,970	2,998	2,300	2,998
2019-04-19	2,955	2,960	2,951	2,960	1,200	2,960
2019-04-18	3,000	3,000	2,951	2,954	2,500	2,954
2019-04-17	3,000	3,000	2,970	3,000	3,400	3,000
2019-04-16	2,950	2,990	2,930	2,955	3,600	2,955
2019-04-15	3,080	3,160	2,910	2,921	13,000	2,921
2019-04-12	2,700	2,711	2,666	2,711	1,400	2,711
2019-04-11	2,642	2,661	2,642	2,650	900	2,650
2019-04-10	2,641	2,641	2,641	2,641	100	2,641
2019-04-09	2,677	2,677	2,642	2,659	500	2,659
2019-04-08	2,630	2,700	2,630	2,660	1,000	2,660
2019-04-05	2,600	2,639	2,600	2,630	3,900	2,630
2019-04-04	2,690	2,700	2,690	2,690	600	2,690
2019-04-03	2,718	2,718	2,690	2,690	300	2,690
2019-04-02	2,678	2,679	2,678	2,678	600	2,678
2019-04-01	2,643	2,671	2,620	2,671	800	2,671
2019-03-29	2,591	2,641	2,591	2,641	200	2,641
2019-03-28	2,680	2,680	2,630	2,630	400	2,630
2019-03-27	2,630	2,630	2,630	2,630	100	2,630
2019-03-26	2,625	2,630	2,625	2,630	300	2,630
2019-03-25	2,660	2,660	2,625	2,625	500	2,625
2019-03-22	-	-	-	2,700	-	2,700
2019-03-20	2,700	2,700	2,650	2,700	400	2,700
2019-03-19	-	-	-	2,624	-	2,624
2019-03-18	2,620	2,624	2,620	2,624	3,300	2,624
2019-03-15	2,571	2,624	2,571	2,623	1,600	2,623
2019-03-14	2,522	2,577	2,521	2,521	1,700	2,521
2019-03-13	-	-	-	2,622	-	2,622
2019-03-12	-	-	-	2,622	-	2,622
2019-03-11	2,628	2,628	2,578	2,622	600	2,622
2019-03-08	2,695	2,695	2,615	2,615	2,400	2,615
2019-03-07	2,702	2,702	2,700	2,700	500	2,700
2019-03-06	2,706	2,744	2,706	2,740	400	2,740
2019-03-05	2,739	2,742	2,739	2,741	700	2,741
2019-03-04	2,705	2,735	2,705	2,734	700	2,734
2019-03-01	2,700	2,700	2,700	2,700	400	2,700
2019-02-28	2,696	2,699	2,696	2,696	500	2,696
2019-02-27	2,683	2,720	2,683	2,690	900	2,690
2019-02-26	2,700	2,700	2,682	2,682	600	2,682
2019-02-25	2,700	2,700	2,695	2,695	900	2,695
2019-02-22	2,738	2,738	2,738	2,738	500	2,738
2019-02-21	2,689	2,739	2,689	2,739	300	2,739
2019-02-20	2,739	2,739	2,739	2,739	100	2,739
2019-02-19	2,739	2,739	2,739	2,739	200	2,739
2019-02-18	2,729	2,735	2,689	2,689	1,200	2,689
2019-02-15	2,727	2,729	2,727	2,729	500	2,729
2019-02-14	-	-	-	2,711	-	2,711
2019-02-13	2,671	2,721	2,671	2,711	300	2,711
2019-02-12	2,695	2,695	2,664	2,664	700	2,664
2019-02-08	2,694	2,694	2,694	2,694	200	2,694
2019-02-07	2,708	2,744	2,708	2,744	400	2,744
2019-02-06	2,686	2,733	2,685	2,732	1,100	2,732
2019-02-05	2,740	2,740	2,694	2,697	800	2,697
2019-02-04	2,719	2,740	2,719	2,740	1,000	2,740
2019-02-01	2,660	2,696	2,660	2,696	500	2,696
2019-01-31	2,698	2,698	2,698	2,698	200	2,698
2019-01-30	2,675	2,676	2,675	2,675	1,400	2,675
2019-01-29	2,662	2,675	2,662	2,675	1,200	2,675
2019-01-28	2,728	2,750	2,728	2,750	200	2,750
2019-01-25	2,755	2,760	2,700	2,756	1,500	2,756
2019-01-24	2,685	2,755	2,660	2,755	2,900	2,755
2019-01-23	2,635	2,685	2,635	2,685	200	2,685
2019-01-22	2,680	2,690	2,632	2,634	2,500	2,634
2019-01-21	2,737	2,737	2,640	2,695	3,100	2,695
2019-01-18	2,621	2,766	2,621	2,740	2,800	2,740
2019-01-17	2,550	2,592	2,521	2,592	1,200	2,592
2019-01-16	2,560	2,560	2,528	2,528	1,300	2,528
2019-01-15	2,518	2,549	2,470	2,524	3,900	2,524
2019-01-11	2,418	2,520	2,418	2,520	2,000	2,520
2019-01-10	2,379	2,380	2,330	2,368	800	2,368
2019-01-09	2,333	2,340	2,333	2,340	1,200	2,340
2019-01-08	2,320	2,330	2,315	2,330	300	2,330
2019-01-07	2,309	2,314	2,282	2,284	2,000	2,284
2019-01-04	2,165	2,266	2,165	2,266	1,500	2,266

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