1. HOME >
  2. 株価時系列 >
  3. 6150 >
  4. 2021年

6150 タケダ機械(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,001-2,001
2021-12-29---2,001-2,001
2021-12-282,0012,0402,0002,0011,0002,001
2021-12-272,0032,0502,0002,0362,5002,036
2021-12-242,0802,0892,0802,0896002,089
2021-12-232,1002,1002,0692,0801,5002,080
2021-12-222,1052,1052,1052,1052,1002,105
2021-12-21---2,080-2,080
2021-12-202,1102,1112,0802,0802,9002,080
2021-12-172,1152,1152,1102,1104002,110
2021-12-162,0432,1322,0432,1201,1002,120
2021-12-152,1302,1352,1302,1352002,135
2021-12-142,1252,1362,1252,1365002,136
2021-12-132,1392,1392,1252,1251,5002,125
2021-12-102,1402,1402,1392,1394,5002,139
2021-12-09---2,145-2,145
2021-12-08---2,145-2,145
2021-12-07---2,145-2,145
2021-12-062,1472,1472,1452,14510,4002,145
2021-12-03---2,147-2,147
2021-12-022,1322,1472,1322,1473002,147
2021-12-01---2,182-2,182
2021-11-302,1812,1832,1702,1822,6002,182
2021-11-29---2,181-2,181
2021-11-262,1812,1812,1812,1811002,181
2021-11-252,2002,2002,2002,2002002,200
2021-11-24---2,219-2,219
2021-11-22---2,219-2,219
2021-11-192,2192,2192,2192,2192002,219
2021-11-182,2182,2182,2022,2025,1002,202
2021-11-172,2202,2202,2202,2201002,220
2021-11-162,2202,2202,2202,2205002,220
2021-11-152,2202,2202,2202,2201002,220
2021-11-12---2,250-2,250
2021-11-11---2,250-2,250
2021-11-10---2,250-2,250
2021-11-09---2,250-2,250
2021-11-08---2,250-2,250
2021-11-052,2312,2502,2002,2505002,250
2021-11-04---2,227-2,227
2021-11-02---2,227-2,227
2021-11-01---2,227-2,227
2021-10-292,2502,2502,2272,2276002,227
2021-10-28---2,250-2,250
2021-10-27---2,250-2,250
2021-10-26---2,250-2,250
2021-10-252,2502,2502,2502,2504002,250
2021-10-22---2,250-2,250
2021-10-212,2502,2502,2502,2506002,250
2021-10-202,2702,2702,2702,2701002,270
2021-10-19---2,267-2,267
2021-10-182,2672,2672,2672,2671002,267
2021-10-152,3202,3202,3172,3172002,317
2021-10-14---2,290-2,290
2021-10-13---2,290-2,290
2021-10-122,2902,2902,2902,2901002,290
2021-10-11---2,295-2,295
2021-10-082,2942,2952,2942,2952002,295
2021-10-072,2502,2502,2502,2501002,250
2021-10-06---2,297-2,297
2021-10-052,2502,2972,2502,2973002,297
2021-10-042,3002,3002,2582,2737002,273
2021-10-012,3032,3032,3032,3031002,303
2021-09-30---2,303-2,303
2021-09-29---2,303-2,303
2021-09-282,3032,3032,3032,3032002,303
2021-09-272,3032,3032,3032,3031002,303
2021-09-242,3042,3202,3012,3201,9002,320
2021-09-22---2,322-2,322
2021-09-212,3072,3222,3052,3225002,322
2021-09-172,3402,3402,3402,3401,0002,340
2021-09-162,3612,3612,3612,3613002,361
2021-09-152,3762,3762,3762,3768002,376
2021-09-142,3762,3762,3762,3761002,376
2021-09-132,3362,3782,3362,3782002,378
2021-09-102,3162,3342,3162,3342002,334
2021-09-092,3162,3182,3162,3163,5002,316
2021-09-08---2,307-2,307
2021-09-072,3072,3072,3072,3071002,307
2021-09-062,3042,3042,3042,3041002,304
2021-09-03---2,338-2,338
2021-09-022,3442,3442,3322,3387002,338
2021-09-01---2,346-2,346
2021-08-312,3482,3482,3462,3468002,346
2021-08-30---2,348-2,348
2021-08-272,3482,3482,3482,3483002,348
2021-08-26---2,348-2,348
2021-08-25---2,348-2,348
2021-08-24---2,348-2,348
2021-08-23---2,348-2,348
2021-08-202,4442,4442,3482,3484002,348
2021-08-19---2,344-2,344
2021-08-18---2,344-2,344
2021-08-172,3212,3442,3212,3443002,344
2021-08-16---2,370-2,370
2021-08-132,4062,4062,3702,3704002,370
2021-08-12---2,407-2,407
2021-08-112,4072,4072,4072,4071002,407
2021-08-102,4072,4072,4072,4071002,407
2021-08-062,3772,3772,3572,3572002,357
2021-08-052,3612,3612,3612,3612002,361
2021-08-04---2,379-2,379
2021-08-03---2,379-2,379
2021-08-022,3792,3792,3792,3793002,379
2021-07-302,3672,3762,3662,3763002,376
2021-07-29---2,376-2,376
2021-07-282,3762,3762,3762,3761002,376
2021-07-27---2,376-2,376
2021-07-262,3602,3762,3602,3767002,376
2021-07-212,3882,3882,3882,3888002,388
2021-07-202,3882,3882,3882,3881002,388
2021-07-192,3992,3992,3882,3882002,388
2021-07-162,4002,4002,4002,4004002,400
2021-07-152,5592,5592,4002,4003,2002,400
2021-07-142,5882,5892,5832,5891,4002,589
2021-07-132,4502,5892,4502,5505002,550
2021-07-122,4002,4002,4002,4001002,400
2021-07-092,4002,4002,4002,4002002,400
2021-07-08---2,419-2,419
2021-07-07---2,419-2,419
2021-07-062,4002,4192,4002,4196002,419
2021-07-052,4262,4262,4262,4262002,426
2021-07-02---2,420-2,420
2021-07-01---2,420-2,420
2021-06-302,4202,4202,4202,4201002,420
2021-06-29---2,420-2,420
2021-06-282,4352,4352,4202,4203002,420
2021-06-25---2,485-2,485
2021-06-242,4852,4852,4852,4851002,485
2021-06-23---2,500-2,500
2021-06-222,5002,5002,5002,5002002,500
2021-06-212,5102,5102,4982,4982002,498
2021-06-182,4522,4602,4522,4603002,460
2021-06-172,4302,4302,4022,4023002,402
2021-06-162,4302,4302,4302,4305002,430
2021-06-152,5052,5052,4302,4306002,430
2021-06-14---2,470-2,470
2021-06-11---2,470-2,470
2021-06-102,4702,4702,4702,4703002,470
2021-06-09---2,470-2,470
2021-06-08---2,470-2,470
2021-06-072,4502,4702,4502,4704002,470
2021-06-042,4372,4372,4372,4372002,437
2021-06-032,4352,4352,4352,4352002,435
2021-06-022,4852,4852,4852,4852002,485
2021-06-01---2,480-2,480
2021-05-312,4742,4902,4742,4806002,480
2021-05-282,5772,5772,5502,5593002,559
2021-05-27---2,497-2,497
2021-05-262,4972,4972,4972,4972002,497
2021-05-25---2,497-2,497
2021-05-24---2,497-2,497
2021-05-212,4972,4972,4972,4971002,497
2021-05-202,4972,4972,4472,4472002,447
2021-05-192,4992,4992,4902,4903002,490
2021-05-182,4712,4712,4712,4711002,471
2021-05-172,4522,4562,4202,4201,6002,420
2021-05-142,5432,5432,5432,5431002,543
2021-05-132,4982,5072,4932,4935002,493
2021-05-122,5002,5002,4982,5008002,500
2021-05-11---2,525-2,525
2021-05-10---2,525-2,525
2021-05-07---2,525-2,525
2021-05-06---2,525-2,525
2021-04-30---2,525-2,525
2021-04-28---2,525-2,525
2021-04-272,5252,5252,5252,5252002,525
2021-04-26---2,525-2,525
2021-04-232,5252,5332,5252,5253002,525
2021-04-222,5102,5302,5052,5055002,505
2021-04-212,5372,5372,5372,5371002,537
2021-04-202,5862,5872,5862,5872002,587
2021-04-19---2,570-2,570
2021-04-162,5262,5702,5262,5702002,570
2021-04-152,5762,5762,5762,5762002,576
2021-04-142,5492,5762,5202,5765002,576
2021-04-13---2,599-2,599
2021-04-12---2,599-2,599
2021-04-09---2,599-2,599
2021-04-08---2,599-2,599
2021-04-072,5992,5992,5992,5998,5002,599
2021-04-06---2,599-2,599
2021-04-052,5992,5992,5992,5998002,599
2021-04-022,5982,5992,5982,5996002,599
2021-04-012,5902,6002,5762,5981,2002,598
2021-03-312,5502,5722,5502,5728002,572
2021-03-302,5742,5752,5722,5727002,572
2021-03-292,5742,5742,5742,5741002,574
2021-03-262,5252,5752,5252,5745002,574
2021-03-252,5252,5252,5252,5251002,525
2021-03-242,5002,5252,5002,5256002,525
2021-03-232,5002,5002,5002,5003002,500
2021-03-222,5252,5252,5002,5004002,500
2021-03-192,5252,5252,5252,5254002,525
2021-03-182,5252,5252,5252,5252002,525
2021-03-172,5252,5252,5252,5252002,525
2021-03-162,5252,5252,5252,5257002,525
2021-03-152,5752,5752,5252,5257002,525
2021-03-122,5292,5752,5292,5756002,575
2021-03-11---2,529-2,529
2021-03-102,5292,5292,5292,5291002,529
2021-03-092,5002,5002,5002,5001002,500
2021-03-08---2,475-2,475
2021-03-05---2,475-2,475
2021-03-042,4752,4752,4752,4751002,475
2021-03-03---2,525-2,525
2021-03-022,5252,5252,5252,5252002,525
2021-03-01---2,575-2,575
2021-02-26---2,575-2,575
2021-02-252,5262,5752,5262,5753002,575
2021-02-242,5002,5762,5002,5761,6002,576
2021-02-222,4002,5012,4002,5009002,500
2021-02-192,5002,5012,4802,5001,5002,500
2021-02-182,4752,4812,4482,4817002,481
2021-02-172,4802,4812,4802,4811,2002,481
2021-02-162,5502,5992,5492,5494002,549
2021-02-152,6002,6002,4992,5501,4002,550
2021-02-12---2,550-2,550
2021-02-10---2,550-2,550
2021-02-092,5502,5502,5502,5501002,550
2021-02-082,5732,5732,5732,5732002,573
2021-02-05---2,550-2,550
2021-02-042,5502,5502,5502,5502002,550
2021-02-03---2,560-2,560
2021-02-02---2,560-2,560
2021-02-012,5602,5602,5602,5601002,560
2021-01-29---2,559-2,559
2021-01-28---2,559-2,559
2021-01-27---2,559-2,559
2021-01-262,5262,5592,5262,5591,0002,559
2021-01-252,5002,5502,5002,5501,8002,550
2021-01-22---2,535-2,535
2021-01-212,5252,5352,5252,5353002,535
2021-01-202,5492,5602,5062,5061,0002,506
2021-01-192,5252,5252,5252,5251002,525
2021-01-182,5022,5022,5022,5025002,502
2021-01-152,5002,5522,5002,5521,1002,552
2021-01-142,4982,5042,4982,5007002,500
2021-01-132,4502,4502,4502,4502002,450
2021-01-122,4602,4602,3502,4202,5002,420
2021-01-082,4832,4832,4832,4831002,483
2021-01-072,4352,4832,4352,4837002,483
2021-01-06---2,485-2,485
2021-01-052,4852,4852,4852,4855,0002,485
2021-01-042,4312,4852,4312,4851,4002,485

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