6150 タケダ機械(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4602,4802,4302,4306002,430
2020-12-292,4652,4652,4652,4651002,465
2020-12-28---2,515-2,515
2020-12-252,5152,5152,5152,5153002,515
2020-12-242,5152,5152,5152,5153002,515
2020-12-232,5152,5152,5152,5156002,515
2020-12-22---2,515-2,515
2020-12-212,4932,5152,4932,5152002,515
2020-12-182,4972,4992,4702,4701,4002,470
2020-12-172,4702,4982,4612,4701,0002,470
2020-12-162,4972,4972,4532,4536002,453
2020-12-152,4502,4502,4002,4001,3002,400
2020-12-142,4502,4502,4502,4503002,450
2020-12-11---2,480-2,480
2020-12-10---2,480-2,480
2020-12-092,4802,4802,4802,4801002,480
2020-12-082,3982,4482,3982,4489002,448
2020-12-072,4982,4982,4982,4981002,498
2020-12-042,4562,4972,4102,4971,7002,497
2020-12-032,4192,4192,3562,4067002,406
2020-12-022,4692,4692,4692,4692002,469
2020-12-01---2,480-2,480
2020-11-302,4802,4802,4802,4802002,480
2020-11-272,4802,4802,4802,4802002,480
2020-11-26---2,450-2,450
2020-11-252,4502,4502,4502,4501002,450
2020-11-242,4502,4502,4502,4504002,450
2020-11-202,4602,4602,4502,4501,0002,450
2020-11-192,4602,4602,4602,4604002,460
2020-11-18---2,466-2,466
2020-11-172,4662,4662,4662,4661002,466
2020-11-162,4802,4802,4802,4802002,480
2020-11-132,4682,4802,4682,4802002,480
2020-11-122,4502,4682,4502,4685002,468
2020-11-112,4682,4682,4682,4681002,468
2020-11-102,4322,4322,4322,4321002,432
2020-11-092,3102,3162,3102,3166002,316
2020-11-06---2,300-2,300
2020-11-05---2,300-2,300
2020-11-042,3002,3002,3002,3002002,300
2020-11-02---2,300-2,300
2020-10-302,3502,3622,3002,3009002,300
2020-10-292,3542,3622,3512,3626002,362
2020-10-28---2,454-2,454
2020-10-27---2,454-2,454
2020-10-262,3782,4542,3782,4544002,454
2020-10-232,3502,3502,3502,3505002,350
2020-10-222,3502,3502,3502,3505002,350
2020-10-212,3502,3502,3502,3501,0002,350
2020-10-202,3502,3502,3002,3501,0002,350
2020-10-192,2502,2502,2432,2505002,250
2020-10-162,4002,4002,3002,3001,0002,300
2020-10-152,4752,4752,4752,4752002,475
2020-10-142,4002,4602,4002,4105002,410
2020-10-13---2,450-2,450
2020-10-122,3502,4502,3502,45016,9002,450
2020-10-092,4002,4002,4002,4004002,400
2020-10-082,3802,4012,3802,4013002,401
2020-10-07---2,400-2,400
2020-10-06---2,400-2,400
2020-10-052,3802,4002,3802,4006002,400
2020-10-022,4002,4002,4002,4006002,400
2020-09-30---2,448-2,448
2020-09-292,4012,4512,4012,4486002,448
2020-09-282,4002,4002,3502,3996002,399
2020-09-25---2,461-2,461
2020-09-24---2,461-2,461
2020-09-23---2,461-2,461
2020-09-182,5532,5542,4612,4611,6002,461
2020-09-17---2,431-2,431
2020-09-162,4912,4912,4312,4313002,431
2020-09-152,5732,5732,5722,5727002,572
2020-09-142,4502,4502,4502,4501002,450
2020-09-112,3882,4702,3882,4706002,470
2020-09-102,3782,3782,3632,3634002,363
2020-09-092,3112,3112,3112,31110,0002,311
2020-09-082,3502,3502,3002,3004002,300
2020-09-072,3002,3002,3002,3003002,300
2020-09-042,3002,3132,2552,2556002,255
2020-09-032,2612,3002,2612,3002002,300
2020-09-022,2522,2542,2512,2535002,253
2020-09-012,2522,2592,2522,2592002,259
2020-08-312,2512,2762,2512,2523002,252
2020-08-282,2502,2672,2502,2672002,267
2020-08-272,2132,3002,2132,3008002,300
2020-08-262,2522,2522,2522,2521002,252
2020-08-252,2782,2782,2782,2781002,278
2020-08-242,3272,3272,3272,3271002,327
2020-08-21---2,427-2,427
2020-08-202,4272,4272,3772,4275002,427
2020-08-192,3802,3802,3302,3775002,377
2020-08-182,3302,3302,2802,2801,1002,280
2020-08-172,3002,3002,3002,3007002,300
2020-08-142,3002,3002,2992,3007002,300
2020-08-132,3302,3302,2772,3007002,300
2020-08-122,3002,3202,3002,3203002,320
2020-08-112,2002,2952,2002,2959002,295
2020-08-072,2882,2882,1382,2002,1002,200
2020-08-062,2002,2002,2002,2001002,200
2020-08-052,1942,2002,1942,2005002,200
2020-08-04---2,144-2,144
2020-08-03---2,144-2,144
2020-07-312,1082,1442,1082,1444002,144
2020-07-302,2002,2002,1582,1586002,158
2020-07-29---2,201-2,201
2020-07-28---2,201-2,201
2020-07-272,2012,2012,2012,2019002,201
2020-07-222,2012,2012,2012,2011002,201
2020-07-212,1912,2052,1912,2057002,205
2020-07-202,1992,2052,1912,2032,2002,203
2020-07-17---2,191-2,191
2020-07-162,1912,1912,1802,1911,2002,191
2020-07-152,2002,2322,1912,1916,8002,191
2020-07-142,3702,3702,3702,3701002,370
2020-07-132,3502,3702,3502,3709002,370
2020-07-102,4002,4002,4002,4002002,400
2020-07-092,4002,4002,4002,4005002,400
2020-07-082,3502,4102,3502,4101,0002,410
2020-07-072,3502,3502,3502,3501002,350
2020-07-062,2802,3542,2802,3546002,354
2020-07-03---2,273-2,273
2020-07-022,3012,3012,2402,2731,5002,273
2020-07-012,3002,3002,3002,3004002,300
2020-06-302,2412,2552,2412,2554002,255
2020-06-292,2402,2402,2402,2402002,240
2020-06-262,2672,2672,2672,2671002,267
2020-06-25---2,255-2,255
2020-06-24---2,255-2,255
2020-06-23---2,255-2,255
2020-06-222,2402,2552,2402,2554002,255
2020-06-192,3352,3402,3352,3403002,340
2020-06-18---2,248-2,248
2020-06-17---2,248-2,248
2020-06-16---2,248-2,248
2020-06-152,2602,2602,2482,2484002,248
2020-06-122,2102,2502,2102,2495002,249
2020-06-112,2302,2302,2302,2304002,230
2020-06-102,2452,2452,2002,2014002,201
2020-06-092,2022,2022,1922,2005002,200
2020-06-082,2522,2522,2022,2022002,202
2020-06-052,2002,2002,1522,1527002,152
2020-06-042,2012,2432,1502,1501,1002,150
2020-06-032,2582,2582,2082,2084002,208
2020-06-022,2382,2502,2082,2087002,208
2020-06-012,2642,2642,2082,2088002,208
2020-05-292,2652,2652,2532,2534002,253
2020-05-282,2822,3202,2322,2911,8002,291
2020-05-272,4402,4402,3462,3621,6002,362
2020-05-262,4482,4482,3462,4461,7002,446
2020-05-252,3202,4002,3192,3442,8002,344
2020-05-222,2802,2802,2502,2503002,250
2020-05-212,2292,2302,2292,2302002,230
2020-05-202,2112,2652,2112,2246002,224
2020-05-192,2602,2602,2082,2506002,250
2020-05-182,2392,2392,2362,2363002,236
2020-05-152,2302,2302,2092,2104002,210
2020-05-142,2202,2202,1822,1822002,182
2020-05-132,1522,1702,1502,1705002,170
2020-05-122,1972,2162,1762,1761,0002,176
2020-05-11---2,128-2,128
2020-05-082,1782,1782,1282,1281,0002,128
2020-05-072,2322,2322,2282,2284002,228
2020-05-012,2152,2302,2152,2302002,230
2020-04-302,2302,2302,2302,2301002,230
2020-04-28---2,280-2,280
2020-04-272,2802,2802,2802,2802002,280
2020-04-24---2,225-2,225
2020-04-232,2252,2252,2252,2252002,225
2020-04-222,2252,2252,2252,2251002,225
2020-04-212,1632,1632,1632,1631002,163
2020-04-202,2872,3532,2872,35011,9002,350
2020-04-172,2342,2492,2202,2497002,249
2020-04-162,0092,1842,0092,1841,8002,184
2020-04-151,9882,0181,9681,9682,1001,968
2020-04-141,9651,9931,9501,9581,1001,958
2020-04-131,9391,9391,9301,9302001,930
2020-04-101,9011,9361,9001,9009001,900
2020-04-091,9001,9001,8981,8985001,898
2020-04-081,9111,9331,9011,9011,8001,901
2020-04-071,8741,9511,8731,9511,7001,951
2020-04-061,8201,8201,8201,8201001,820
2020-04-03---1,820-1,820
2020-04-02---1,820-1,820
2020-04-011,8201,8201,8201,8201001,820
2020-03-311,8681,9521,8651,8653,5001,865
2020-03-301,8201,8271,8031,8031,0001,803
2020-03-271,8991,9351,8801,9001,5001,900
2020-03-261,8971,9081,8651,8658001,865
2020-03-251,8431,9041,8431,8931,7001,893
2020-03-241,8271,8271,8031,8033001,803
2020-03-231,7351,7501,7021,7472,0001,747
2020-03-191,8271,8271,8001,8008001,800
2020-03-181,7441,7441,7021,7164001,716
2020-03-171,7211,7211,6801,6806001,680
2020-03-161,7891,7891,7501,7503001,750
2020-03-131,7151,7501,6601,7273,8001,727
2020-03-121,9011,9061,8501,8508001,850
2020-03-111,9301,9511,9301,9358001,935
2020-03-101,8901,9301,8101,9304,2001,930
2020-03-092,0902,1211,9451,9944,3001,994
2020-03-062,2932,3002,2822,3002,6002,300
2020-03-052,3502,3502,3072,3077002,307
2020-03-042,3302,3532,3002,3008002,300
2020-03-032,4242,4242,3802,3803,5002,380
2020-03-022,2522,3812,2522,3741,5002,374
2020-02-282,5702,5702,3012,3165,1002,316
2020-02-272,5702,6702,5702,5808002,580
2020-02-262,5432,5662,5432,5662002,566
2020-02-252,5802,6102,5802,5901,0002,590
2020-02-212,6212,6972,6212,6621,3002,662
2020-02-202,6552,6552,6212,6507002,650
2020-02-192,6202,6222,5972,6226002,622
2020-02-182,6502,6502,6192,6191,0002,619
2020-02-172,6102,6502,6102,6501,1002,650
2020-02-142,6592,6602,6592,6601,1002,660
2020-02-132,6572,6592,6572,6594002,659
2020-02-122,6502,6602,6402,6601,6002,660
2020-02-102,5802,6122,5802,6125002,612
2020-02-072,5902,5912,5512,5701,2002,570
2020-02-062,6392,6392,5892,5894002,589
2020-02-052,6942,6942,6022,6029002,602
2020-02-042,6212,6712,6212,6703002,670
2020-02-032,6182,6302,5832,6258002,625
2020-01-312,6202,6202,6182,6187002,618
2020-01-302,6302,6302,6102,6181,1002,618
2020-01-29---2,630-2,630
2020-01-282,6532,6532,6302,6301,6002,630
2020-01-272,6712,7002,6532,6537002,653
2020-01-242,6522,6522,6522,6521002,652
2020-01-232,6522,6552,6522,6525002,652
2020-01-222,6322,6602,6322,6609002,660
2020-01-212,6352,6352,6312,6315002,631
2020-01-202,6192,6352,6182,6355002,635
2020-01-172,6292,6292,6182,6192,1002,619
2020-01-162,6652,6652,6222,6293,1002,629
2020-01-152,7252,7252,6832,6831,4002,683
2020-01-142,7802,7802,6802,6906,5002,690
2020-01-102,9052,9062,8552,8911,2002,891
2020-01-092,8832,8872,8832,8866002,886
2020-01-082,8802,9152,8332,8331,7002,833
2020-01-072,8902,8902,8712,8713002,871
2020-01-062,9192,9192,8632,8902,7002,890

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