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 |
---|---|---|---|---|---|---|
2020-12-30 | 2,460 | 2,480 | 2,430 | 2,430 | 600 | 2,430 |
2020-12-29 | 2,465 | 2,465 | 2,465 | 2,465 | 100 | 2,465 |
2020-12-28 | - | - | - | 2,515 | - | 2,515 |
2020-12-25 | 2,515 | 2,515 | 2,515 | 2,515 | 300 | 2,515 |
2020-12-24 | 2,515 | 2,515 | 2,515 | 2,515 | 300 | 2,515 |
2020-12-23 | 2,515 | 2,515 | 2,515 | 2,515 | 600 | 2,515 |
2020-12-22 | - | - | - | 2,515 | - | 2,515 |
2020-12-21 | 2,493 | 2,515 | 2,493 | 2,515 | 200 | 2,515 |
2020-12-18 | 2,497 | 2,499 | 2,470 | 2,470 | 1,400 | 2,470 |
2020-12-17 | 2,470 | 2,498 | 2,461 | 2,470 | 1,000 | 2,470 |
2020-12-16 | 2,497 | 2,497 | 2,453 | 2,453 | 600 | 2,453 |
2020-12-15 | 2,450 | 2,450 | 2,400 | 2,400 | 1,300 | 2,400 |
2020-12-14 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 2,450 |
2020-12-11 | - | - | - | 2,480 | - | 2,480 |
2020-12-10 | - | - | - | 2,480 | - | 2,480 |
2020-12-09 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
2020-12-08 | 2,398 | 2,448 | 2,398 | 2,448 | 900 | 2,448 |
2020-12-07 | 2,498 | 2,498 | 2,498 | 2,498 | 100 | 2,498 |
2020-12-04 | 2,456 | 2,497 | 2,410 | 2,497 | 1,700 | 2,497 |
2020-12-03 | 2,419 | 2,419 | 2,356 | 2,406 | 700 | 2,406 |
2020-12-02 | 2,469 | 2,469 | 2,469 | 2,469 | 200 | 2,469 |
2020-12-01 | - | - | - | 2,480 | - | 2,480 |
2020-11-30 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
2020-11-27 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
2020-11-26 | - | - | - | 2,450 | - | 2,450 |
2020-11-25 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
2020-11-24 | 2,450 | 2,450 | 2,450 | 2,450 | 400 | 2,450 |
2020-11-20 | 2,460 | 2,460 | 2,450 | 2,450 | 1,000 | 2,450 |
2020-11-19 | 2,460 | 2,460 | 2,460 | 2,460 | 400 | 2,460 |
2020-11-18 | - | - | - | 2,466 | - | 2,466 |
2020-11-17 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | 2,466 |
2020-11-16 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
2020-11-13 | 2,468 | 2,480 | 2,468 | 2,480 | 200 | 2,480 |
2020-11-12 | 2,450 | 2,468 | 2,450 | 2,468 | 500 | 2,468 |
2020-11-11 | 2,468 | 2,468 | 2,468 | 2,468 | 100 | 2,468 |
2020-11-10 | 2,432 | 2,432 | 2,432 | 2,432 | 100 | 2,432 |
2020-11-09 | 2,310 | 2,316 | 2,310 | 2,316 | 600 | 2,316 |
2020-11-06 | - | - | - | 2,300 | - | 2,300 |
2020-11-05 | - | - | - | 2,300 | - | 2,300 |
2020-11-04 | 2,300 | 2,300 | 2,300 | 2,300 | 200 | 2,300 |
2020-11-02 | - | - | - | 2,300 | - | 2,300 |
2020-10-30 | 2,350 | 2,362 | 2,300 | 2,300 | 900 | 2,300 |
2020-10-29 | 2,354 | 2,362 | 2,351 | 2,362 | 600 | 2,362 |
2020-10-28 | - | - | - | 2,454 | - | 2,454 |
2020-10-27 | - | - | - | 2,454 | - | 2,454 |
2020-10-26 | 2,378 | 2,454 | 2,378 | 2,454 | 400 | 2,454 |
2020-10-23 | 2,350 | 2,350 | 2,350 | 2,350 | 500 | 2,350 |
2020-10-22 | 2,350 | 2,350 | 2,350 | 2,350 | 500 | 2,350 |
2020-10-21 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
2020-10-20 | 2,350 | 2,350 | 2,300 | 2,350 | 1,000 | 2,350 |
2020-10-19 | 2,250 | 2,250 | 2,243 | 2,250 | 500 | 2,250 |
2020-10-16 | 2,400 | 2,400 | 2,300 | 2,300 | 1,000 | 2,300 |
2020-10-15 | 2,475 | 2,475 | 2,475 | 2,475 | 200 | 2,475 |
2020-10-14 | 2,400 | 2,460 | 2,400 | 2,410 | 500 | 2,410 |
2020-10-13 | - | - | - | 2,450 | - | 2,450 |
2020-10-12 | 2,350 | 2,450 | 2,350 | 2,450 | 16,900 | 2,450 |
2020-10-09 | 2,400 | 2,400 | 2,400 | 2,400 | 400 | 2,400 |
2020-10-08 | 2,380 | 2,401 | 2,380 | 2,401 | 300 | 2,401 |
2020-10-07 | - | - | - | 2,400 | - | 2,400 |
2020-10-06 | - | - | - | 2,400 | - | 2,400 |
2020-10-05 | 2,380 | 2,400 | 2,380 | 2,400 | 600 | 2,400 |
2020-10-02 | 2,400 | 2,400 | 2,400 | 2,400 | 600 | 2,400 |
2020-09-30 | - | - | - | 2,448 | - | 2,448 |
2020-09-29 | 2,401 | 2,451 | 2,401 | 2,448 | 600 | 2,448 |
2020-09-28 | 2,400 | 2,400 | 2,350 | 2,399 | 600 | 2,399 |
2020-09-25 | - | - | - | 2,461 | - | 2,461 |
2020-09-24 | - | - | - | 2,461 | - | 2,461 |
2020-09-23 | - | - | - | 2,461 | - | 2,461 |
2020-09-18 | 2,553 | 2,554 | 2,461 | 2,461 | 1,600 | 2,461 |
2020-09-17 | - | - | - | 2,431 | - | 2,431 |
2020-09-16 | 2,491 | 2,491 | 2,431 | 2,431 | 300 | 2,431 |
2020-09-15 | 2,573 | 2,573 | 2,572 | 2,572 | 700 | 2,572 |
2020-09-14 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
2020-09-11 | 2,388 | 2,470 | 2,388 | 2,470 | 600 | 2,470 |
2020-09-10 | 2,378 | 2,378 | 2,363 | 2,363 | 400 | 2,363 |
2020-09-09 | 2,311 | 2,311 | 2,311 | 2,311 | 10,000 | 2,311 |
2020-09-08 | 2,350 | 2,350 | 2,300 | 2,300 | 400 | 2,300 |
2020-09-07 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 2,300 |
2020-09-04 | 2,300 | 2,313 | 2,255 | 2,255 | 600 | 2,255 |
2020-09-03 | 2,261 | 2,300 | 2,261 | 2,300 | 200 | 2,300 |
2020-09-02 | 2,252 | 2,254 | 2,251 | 2,253 | 500 | 2,253 |
2020-09-01 | 2,252 | 2,259 | 2,252 | 2,259 | 200 | 2,259 |
2020-08-31 | 2,251 | 2,276 | 2,251 | 2,252 | 300 | 2,252 |
2020-08-28 | 2,250 | 2,267 | 2,250 | 2,267 | 200 | 2,267 |
2020-08-27 | 2,213 | 2,300 | 2,213 | 2,300 | 800 | 2,300 |
2020-08-26 | 2,252 | 2,252 | 2,252 | 2,252 | 100 | 2,252 |
2020-08-25 | 2,278 | 2,278 | 2,278 | 2,278 | 100 | 2,278 |
2020-08-24 | 2,327 | 2,327 | 2,327 | 2,327 | 100 | 2,327 |
2020-08-21 | - | - | - | 2,427 | - | 2,427 |
2020-08-20 | 2,427 | 2,427 | 2,377 | 2,427 | 500 | 2,427 |
2020-08-19 | 2,380 | 2,380 | 2,330 | 2,377 | 500 | 2,377 |
2020-08-18 | 2,330 | 2,330 | 2,280 | 2,280 | 1,100 | 2,280 |
2020-08-17 | 2,300 | 2,300 | 2,300 | 2,300 | 700 | 2,300 |
2020-08-14 | 2,300 | 2,300 | 2,299 | 2,300 | 700 | 2,300 |
2020-08-13 | 2,330 | 2,330 | 2,277 | 2,300 | 700 | 2,300 |
2020-08-12 | 2,300 | 2,320 | 2,300 | 2,320 | 300 | 2,320 |
2020-08-11 | 2,200 | 2,295 | 2,200 | 2,295 | 900 | 2,295 |
2020-08-07 | 2,288 | 2,288 | 2,138 | 2,200 | 2,100 | 2,200 |
2020-08-06 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
2020-08-05 | 2,194 | 2,200 | 2,194 | 2,200 | 500 | 2,200 |
2020-08-04 | - | - | - | 2,144 | - | 2,144 |
2020-08-03 | - | - | - | 2,144 | - | 2,144 |
2020-07-31 | 2,108 | 2,144 | 2,108 | 2,144 | 400 | 2,144 |
2020-07-30 | 2,200 | 2,200 | 2,158 | 2,158 | 600 | 2,158 |
2020-07-29 | - | - | - | 2,201 | - | 2,201 |
2020-07-28 | - | - | - | 2,201 | - | 2,201 |
2020-07-27 | 2,201 | 2,201 | 2,201 | 2,201 | 900 | 2,201 |
2020-07-22 | 2,201 | 2,201 | 2,201 | 2,201 | 100 | 2,201 |
2020-07-21 | 2,191 | 2,205 | 2,191 | 2,205 | 700 | 2,205 |
2020-07-20 | 2,199 | 2,205 | 2,191 | 2,203 | 2,200 | 2,203 |
2020-07-17 | - | - | - | 2,191 | - | 2,191 |
2020-07-16 | 2,191 | 2,191 | 2,180 | 2,191 | 1,200 | 2,191 |
2020-07-15 | 2,200 | 2,232 | 2,191 | 2,191 | 6,800 | 2,191 |
2020-07-14 | 2,370 | 2,370 | 2,370 | 2,370 | 100 | 2,370 |
2020-07-13 | 2,350 | 2,370 | 2,350 | 2,370 | 900 | 2,370 |
2020-07-10 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 2,400 |
2020-07-09 | 2,400 | 2,400 | 2,400 | 2,400 | 500 | 2,400 |
2020-07-08 | 2,350 | 2,410 | 2,350 | 2,410 | 1,000 | 2,410 |
2020-07-07 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
2020-07-06 | 2,280 | 2,354 | 2,280 | 2,354 | 600 | 2,354 |
2020-07-03 | - | - | - | 2,273 | - | 2,273 |
2020-07-02 | 2,301 | 2,301 | 2,240 | 2,273 | 1,500 | 2,273 |
2020-07-01 | 2,300 | 2,300 | 2,300 | 2,300 | 400 | 2,300 |
2020-06-30 | 2,241 | 2,255 | 2,241 | 2,255 | 400 | 2,255 |
2020-06-29 | 2,240 | 2,240 | 2,240 | 2,240 | 200 | 2,240 |
2020-06-26 | 2,267 | 2,267 | 2,267 | 2,267 | 100 | 2,267 |
2020-06-25 | - | - | - | 2,255 | - | 2,255 |
2020-06-24 | - | - | - | 2,255 | - | 2,255 |
2020-06-23 | - | - | - | 2,255 | - | 2,255 |
2020-06-22 | 2,240 | 2,255 | 2,240 | 2,255 | 400 | 2,255 |
2020-06-19 | 2,335 | 2,340 | 2,335 | 2,340 | 300 | 2,340 |
2020-06-18 | - | - | - | 2,248 | - | 2,248 |
2020-06-17 | - | - | - | 2,248 | - | 2,248 |
2020-06-16 | - | - | - | 2,248 | - | 2,248 |
2020-06-15 | 2,260 | 2,260 | 2,248 | 2,248 | 400 | 2,248 |
2020-06-12 | 2,210 | 2,250 | 2,210 | 2,249 | 500 | 2,249 |
2020-06-11 | 2,230 | 2,230 | 2,230 | 2,230 | 400 | 2,230 |
2020-06-10 | 2,245 | 2,245 | 2,200 | 2,201 | 400 | 2,201 |
2020-06-09 | 2,202 | 2,202 | 2,192 | 2,200 | 500 | 2,200 |
2020-06-08 | 2,252 | 2,252 | 2,202 | 2,202 | 200 | 2,202 |
2020-06-05 | 2,200 | 2,200 | 2,152 | 2,152 | 700 | 2,152 |
2020-06-04 | 2,201 | 2,243 | 2,150 | 2,150 | 1,100 | 2,150 |
2020-06-03 | 2,258 | 2,258 | 2,208 | 2,208 | 400 | 2,208 |
2020-06-02 | 2,238 | 2,250 | 2,208 | 2,208 | 700 | 2,208 |
2020-06-01 | 2,264 | 2,264 | 2,208 | 2,208 | 800 | 2,208 |
2020-05-29 | 2,265 | 2,265 | 2,253 | 2,253 | 400 | 2,253 |
2020-05-28 | 2,282 | 2,320 | 2,232 | 2,291 | 1,800 | 2,291 |
2020-05-27 | 2,440 | 2,440 | 2,346 | 2,362 | 1,600 | 2,362 |
2020-05-26 | 2,448 | 2,448 | 2,346 | 2,446 | 1,700 | 2,446 |
2020-05-25 | 2,320 | 2,400 | 2,319 | 2,344 | 2,800 | 2,344 |
2020-05-22 | 2,280 | 2,280 | 2,250 | 2,250 | 300 | 2,250 |
2020-05-21 | 2,229 | 2,230 | 2,229 | 2,230 | 200 | 2,230 |
2020-05-20 | 2,211 | 2,265 | 2,211 | 2,224 | 600 | 2,224 |
2020-05-19 | 2,260 | 2,260 | 2,208 | 2,250 | 600 | 2,250 |
2020-05-18 | 2,239 | 2,239 | 2,236 | 2,236 | 300 | 2,236 |
2020-05-15 | 2,230 | 2,230 | 2,209 | 2,210 | 400 | 2,210 |
2020-05-14 | 2,220 | 2,220 | 2,182 | 2,182 | 200 | 2,182 |
2020-05-13 | 2,152 | 2,170 | 2,150 | 2,170 | 500 | 2,170 |
2020-05-12 | 2,197 | 2,216 | 2,176 | 2,176 | 1,000 | 2,176 |
2020-05-11 | - | - | - | 2,128 | - | 2,128 |
2020-05-08 | 2,178 | 2,178 | 2,128 | 2,128 | 1,000 | 2,128 |
2020-05-07 | 2,232 | 2,232 | 2,228 | 2,228 | 400 | 2,228 |
2020-05-01 | 2,215 | 2,230 | 2,215 | 2,230 | 200 | 2,230 |
2020-04-30 | 2,230 | 2,230 | 2,230 | 2,230 | 100 | 2,230 |
2020-04-28 | - | - | - | 2,280 | - | 2,280 |
2020-04-27 | 2,280 | 2,280 | 2,280 | 2,280 | 200 | 2,280 |
2020-04-24 | - | - | - | 2,225 | - | 2,225 |
2020-04-23 | 2,225 | 2,225 | 2,225 | 2,225 | 200 | 2,225 |
2020-04-22 | 2,225 | 2,225 | 2,225 | 2,225 | 100 | 2,225 |
2020-04-21 | 2,163 | 2,163 | 2,163 | 2,163 | 100 | 2,163 |
2020-04-20 | 2,287 | 2,353 | 2,287 | 2,350 | 11,900 | 2,350 |
2020-04-17 | 2,234 | 2,249 | 2,220 | 2,249 | 700 | 2,249 |
2020-04-16 | 2,009 | 2,184 | 2,009 | 2,184 | 1,800 | 2,184 |
2020-04-15 | 1,988 | 2,018 | 1,968 | 1,968 | 2,100 | 1,968 |
2020-04-14 | 1,965 | 1,993 | 1,950 | 1,958 | 1,100 | 1,958 |
2020-04-13 | 1,939 | 1,939 | 1,930 | 1,930 | 200 | 1,930 |
2020-04-10 | 1,901 | 1,936 | 1,900 | 1,900 | 900 | 1,900 |
2020-04-09 | 1,900 | 1,900 | 1,898 | 1,898 | 500 | 1,898 |
2020-04-08 | 1,911 | 1,933 | 1,901 | 1,901 | 1,800 | 1,901 |
2020-04-07 | 1,874 | 1,951 | 1,873 | 1,951 | 1,700 | 1,951 |
2020-04-06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
2020-04-03 | - | - | - | 1,820 | - | 1,820 |
2020-04-02 | - | - | - | 1,820 | - | 1,820 |
2020-04-01 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
2020-03-31 | 1,868 | 1,952 | 1,865 | 1,865 | 3,500 | 1,865 |
2020-03-30 | 1,820 | 1,827 | 1,803 | 1,803 | 1,000 | 1,803 |
2020-03-27 | 1,899 | 1,935 | 1,880 | 1,900 | 1,500 | 1,900 |
2020-03-26 | 1,897 | 1,908 | 1,865 | 1,865 | 800 | 1,865 |
2020-03-25 | 1,843 | 1,904 | 1,843 | 1,893 | 1,700 | 1,893 |
2020-03-24 | 1,827 | 1,827 | 1,803 | 1,803 | 300 | 1,803 |
2020-03-23 | 1,735 | 1,750 | 1,702 | 1,747 | 2,000 | 1,747 |
2020-03-19 | 1,827 | 1,827 | 1,800 | 1,800 | 800 | 1,800 |
2020-03-18 | 1,744 | 1,744 | 1,702 | 1,716 | 400 | 1,716 |
2020-03-17 | 1,721 | 1,721 | 1,680 | 1,680 | 600 | 1,680 |
2020-03-16 | 1,789 | 1,789 | 1,750 | 1,750 | 300 | 1,750 |
2020-03-13 | 1,715 | 1,750 | 1,660 | 1,727 | 3,800 | 1,727 |
2020-03-12 | 1,901 | 1,906 | 1,850 | 1,850 | 800 | 1,850 |
2020-03-11 | 1,930 | 1,951 | 1,930 | 1,935 | 800 | 1,935 |
2020-03-10 | 1,890 | 1,930 | 1,810 | 1,930 | 4,200 | 1,930 |
2020-03-09 | 2,090 | 2,121 | 1,945 | 1,994 | 4,300 | 1,994 |
2020-03-06 | 2,293 | 2,300 | 2,282 | 2,300 | 2,600 | 2,300 |
2020-03-05 | 2,350 | 2,350 | 2,307 | 2,307 | 700 | 2,307 |
2020-03-04 | 2,330 | 2,353 | 2,300 | 2,300 | 800 | 2,300 |
2020-03-03 | 2,424 | 2,424 | 2,380 | 2,380 | 3,500 | 2,380 |
2020-03-02 | 2,252 | 2,381 | 2,252 | 2,374 | 1,500 | 2,374 |
2020-02-28 | 2,570 | 2,570 | 2,301 | 2,316 | 5,100 | 2,316 |
2020-02-27 | 2,570 | 2,670 | 2,570 | 2,580 | 800 | 2,580 |
2020-02-26 | 2,543 | 2,566 | 2,543 | 2,566 | 200 | 2,566 |
2020-02-25 | 2,580 | 2,610 | 2,580 | 2,590 | 1,000 | 2,590 |
2020-02-21 | 2,621 | 2,697 | 2,621 | 2,662 | 1,300 | 2,662 |
2020-02-20 | 2,655 | 2,655 | 2,621 | 2,650 | 700 | 2,650 |
2020-02-19 | 2,620 | 2,622 | 2,597 | 2,622 | 600 | 2,622 |
2020-02-18 | 2,650 | 2,650 | 2,619 | 2,619 | 1,000 | 2,619 |
2020-02-17 | 2,610 | 2,650 | 2,610 | 2,650 | 1,100 | 2,650 |
2020-02-14 | 2,659 | 2,660 | 2,659 | 2,660 | 1,100 | 2,660 |
2020-02-13 | 2,657 | 2,659 | 2,657 | 2,659 | 400 | 2,659 |
2020-02-12 | 2,650 | 2,660 | 2,640 | 2,660 | 1,600 | 2,660 |
2020-02-10 | 2,580 | 2,612 | 2,580 | 2,612 | 500 | 2,612 |
2020-02-07 | 2,590 | 2,591 | 2,551 | 2,570 | 1,200 | 2,570 |
2020-02-06 | 2,639 | 2,639 | 2,589 | 2,589 | 400 | 2,589 |
2020-02-05 | 2,694 | 2,694 | 2,602 | 2,602 | 900 | 2,602 |
2020-02-04 | 2,621 | 2,671 | 2,621 | 2,670 | 300 | 2,670 |
2020-02-03 | 2,618 | 2,630 | 2,583 | 2,625 | 800 | 2,625 |
2020-01-31 | 2,620 | 2,620 | 2,618 | 2,618 | 700 | 2,618 |
2020-01-30 | 2,630 | 2,630 | 2,610 | 2,618 | 1,100 | 2,618 |
2020-01-29 | - | - | - | 2,630 | - | 2,630 |
2020-01-28 | 2,653 | 2,653 | 2,630 | 2,630 | 1,600 | 2,630 |
2020-01-27 | 2,671 | 2,700 | 2,653 | 2,653 | 700 | 2,653 |
2020-01-24 | 2,652 | 2,652 | 2,652 | 2,652 | 100 | 2,652 |
2020-01-23 | 2,652 | 2,655 | 2,652 | 2,652 | 500 | 2,652 |
2020-01-22 | 2,632 | 2,660 | 2,632 | 2,660 | 900 | 2,660 |
2020-01-21 | 2,635 | 2,635 | 2,631 | 2,631 | 500 | 2,631 |
2020-01-20 | 2,619 | 2,635 | 2,618 | 2,635 | 500 | 2,635 |
2020-01-17 | 2,629 | 2,629 | 2,618 | 2,619 | 2,100 | 2,619 |
2020-01-16 | 2,665 | 2,665 | 2,622 | 2,629 | 3,100 | 2,629 |
2020-01-15 | 2,725 | 2,725 | 2,683 | 2,683 | 1,400 | 2,683 |
2020-01-14 | 2,780 | 2,780 | 2,680 | 2,690 | 6,500 | 2,690 |
2020-01-10 | 2,905 | 2,906 | 2,855 | 2,891 | 1,200 | 2,891 |
2020-01-09 | 2,883 | 2,887 | 2,883 | 2,886 | 600 | 2,886 |
2020-01-08 | 2,880 | 2,915 | 2,833 | 2,833 | 1,700 | 2,833 |
2020-01-07 | 2,890 | 2,890 | 2,871 | 2,871 | 300 | 2,871 |
2020-01-06 | 2,919 | 2,919 | 2,863 | 2,890 | 2,700 | 2,890 |
分割・併合履歴 : [2017-11-28]1株→0.1株 [1993-05-26]1株→1.2株