6150 タケダ機械(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,320	2,322	2,320	2,322	300	2,322
2022-12-29	2,311	2,311	2,311	2,311	100	2,311
2022-12-28	-	-	-	2,318	-	2,318
2022-12-27	-	-	-	2,318	-	2,318
2022-12-26	2,318	2,318	2,318	2,318	500	2,318
2022-12-23	2,317	2,340	2,317	2,318	600	2,318
2022-12-22	-	-	-	2,340	-	2,340
2022-12-21	2,362	2,362	2,300	2,340	1,500	2,340
2022-12-20	2,379	2,379	2,379	2,379	100	2,379
2022-12-19	-	-	-	2,380	-	2,380
2022-12-16	-	-	-	2,380	-	2,380
2022-12-15	2,380	2,380	2,380	2,380	300	2,380
2022-12-14	-	-	-	2,382	-	2,382
2022-12-13	2,381	2,382	2,380	2,382	300	2,382
2022-12-12	2,382	2,383	2,382	2,382	400	2,382
2022-12-09	2,399	2,399	2,371	2,398	300	2,398
2022-12-08	2,385	2,385	2,383	2,383	500	2,383
2022-12-07	2,384	2,385	2,384	2,385	400	2,385
2022-12-06	2,375	2,385	2,375	2,385	500	2,385
2022-12-05	2,382	2,385	2,375	2,375	500	2,375
2022-12-02	2,381	2,381	2,375	2,375	600	2,375
2022-12-01	2,381	2,381	2,370	2,370	1,100	2,370
2022-11-30	2,380	2,386	2,380	2,385	600	2,385
2022-11-29	2,380	2,380	2,380	2,380	100	2,380
2022-11-28	2,420	2,420	2,420	2,420	200	2,420
2022-11-25	-	-	-	2,420	-	2,420
2022-11-24	-	-	-	2,420	-	2,420
2022-11-22	2,420	2,420	2,420	2,420	100	2,420
2022-11-21	-	-	-	2,450	-	2,450
2022-11-18	2,400	2,450	2,400	2,450	200	2,450
2022-11-17	2,400	2,400	2,400	2,400	300	2,400
2022-11-16	-	-	-	2,376	-	2,376
2022-11-15	2,376	2,376	2,376	2,376	300	2,376
2022-11-14	-	-	-	2,390	-	2,390
2022-11-11	2,400	2,400	2,390	2,390	200	2,390
2022-11-10	2,400	2,400	2,365	2,400	1,900	2,400
2022-11-09	2,368	2,368	2,368	2,368	100	2,368
2022-11-08	2,390	2,394	2,389	2,394	1,200	2,394
2022-11-07	2,395	2,395	2,395	2,395	200	2,395
2022-11-04	-	-	-	2,400	-	2,400
2022-11-02	2,390	2,400	2,350	2,400	1,000	2,400
2022-11-01	2,370	2,370	2,370	2,370	200	2,370
2022-10-31	2,388	2,388	2,351	2,370	400	2,370
2022-10-28	2,388	2,388	2,388	2,388	200	2,388
2022-10-27	2,346	2,346	2,346	2,346	300	2,346
2022-10-26	-	-	-	2,393	-	2,393
2022-10-25	-	-	-	2,393	-	2,393
2022-10-24	-	-	-	2,393	-	2,393
2022-10-21	-	-	-	2,393	-	2,393
2022-10-20	2,393	2,393	2,393	2,393	200	2,393
2022-10-19	2,348	2,348	2,348	2,348	200	2,348
2022-10-18	2,348	2,398	2,348	2,398	200	2,398
2022-10-17	-	-	-	2,398	-	2,398
2022-10-14	-	-	-	2,398	-	2,398
2022-10-13	-	-	-	2,398	-	2,398
2022-10-12	2,398	2,398	2,398	2,398	600	2,398
2022-10-11	2,351	2,351	2,351	2,351	100	2,351
2022-10-07	2,304	2,324	2,300	2,302	600	2,302
2022-10-06	-	-	-	2,320	-	2,320
2022-10-05	2,350	2,350	2,320	2,320	200	2,320
2022-10-04	-	-	-	2,300	-	2,300
2022-10-03	-	-	-	2,300	-	2,300
2022-09-30	2,300	2,300	2,300	2,300	100	2,300
2022-09-29	2,294	2,300	2,294	2,300	300	2,300
2022-09-28	2,300	2,300	2,300	2,300	400	2,300
2022-09-27	-	-	-	2,328	-	2,328
2022-09-26	2,328	2,355	2,328	2,328	500	2,328
2022-09-22	-	-	-	2,340	-	2,340
2022-09-21	-	-	-	2,340	-	2,340
2022-09-20	2,425	2,425	2,340	2,340	1,500	2,340
2022-09-16	2,399	2,399	2,399	2,399	100	2,399
2022-09-15	2,385	2,400	2,385	2,395	400	2,395
2022-09-14	-	-	-	2,335	-	2,335
2022-09-13	-	-	-	2,335	-	2,335
2022-09-12	-	-	-	2,335	-	2,335
2022-09-09	2,396	2,396	2,335	2,335	400	2,335
2022-09-08	2,352	2,352	2,300	2,300	900	2,300
2022-09-07	2,411	2,411	2,364	2,364	4,400	2,364
2022-09-06	2,361	2,411	2,361	2,411	400	2,411
2022-09-05	-	-	-	2,366	-	2,366
2022-09-02	2,366	2,366	2,366	2,366	100	2,366
2022-09-01	-	-	-	2,406	-	2,406
2022-08-31	-	-	-	2,406	-	2,406
2022-08-30	2,368	2,418	2,368	2,406	300	2,406
2022-08-29	2,377	2,377	2,377	2,377	100	2,377
2022-08-26	2,350	2,452	2,350	2,425	800	2,425
2022-08-25	2,377	2,377	2,377	2,377	200	2,377
2022-08-24	2,374	2,374	2,374	2,374	100	2,374
2022-08-23	2,372	2,388	2,350	2,388	600	2,388
2022-08-22	2,400	2,400	2,350	2,350	1,000	2,350
2022-08-19	2,415	2,415	2,400	2,400	400	2,400
2022-08-18	2,423	2,423	2,415	2,415	500	2,415
2022-08-17	2,480	2,480	2,445	2,445	200	2,445
2022-08-16	2,432	2,432	2,430	2,430	300	2,430
2022-08-15	-	-	-	2,400	-	2,400
2022-08-12	2,400	2,400	2,400	2,400	200	2,400
2022-08-10	2,462	2,462	2,430	2,430	200	2,430
2022-08-09	-	-	-	2,457	-	2,457
2022-08-08	-	-	-	2,457	-	2,457
2022-08-05	2,457	2,457	2,457	2,457	100	2,457
2022-08-04	2,459	2,459	2,457	2,457	400	2,457
2022-08-03	2,460	2,460	2,450	2,456	300	2,456
2022-08-02	2,427	2,427	2,410	2,410	300	2,410
2022-08-01	2,440	2,446	2,440	2,446	200	2,446
2022-07-29	-	-	-	2,406	-	2,406
2022-07-28	2,438	2,438	2,406	2,406	300	2,406
2022-07-27	2,390	2,438	2,390	2,438	700	2,438
2022-07-26	2,438	2,438	2,437	2,437	400	2,437
2022-07-25	2,412	2,412	2,412	2,412	500	2,412
2022-07-22	2,382	2,412	2,382	2,412	200	2,412
2022-07-21	2,359	2,382	2,359	2,382	400	2,382
2022-07-20	2,449	2,449	2,371	2,409	900	2,409
2022-07-19	2,440	2,440	2,440	2,440	100	2,440
2022-07-15	2,450	2,450	2,306	2,447	1,200	2,447
2022-07-14	2,469	2,490	2,428	2,480	1,400	2,480
2022-07-13	2,350	2,425	2,350	2,425	700	2,425
2022-07-12	2,400	2,400	2,400	2,400	100	2,400
2022-07-11	-	-	-	2,437	-	2,437
2022-07-08	2,447	2,447	2,371	2,437	700	2,437
2022-07-07	2,347	2,347	2,347	2,347	100	2,347
2022-07-06	2,424	2,442	2,424	2,442	200	2,442
2022-07-05	2,320	2,374	2,320	2,374	200	2,374
2022-07-04	2,385	2,385	2,300	2,300	1,100	2,300
2022-07-01	2,464	2,464	2,364	2,385	1,400	2,385
2022-06-30	2,365	2,365	2,365	2,365	100	2,365
2022-06-29	-	-	-	2,363	-	2,363
2022-06-28	2,364	2,370	2,363	2,363	600	2,363
2022-06-27	2,368	2,372	2,368	2,372	700	2,372
2022-06-24	2,365	2,365	2,350	2,350	400	2,350
2022-06-23	2,306	2,330	2,306	2,330	400	2,330
2022-06-22	2,342	2,370	2,342	2,349	800	2,349
2022-06-21	2,305	2,394	2,305	2,376	2,400	2,376
2022-06-20	2,520	2,520	2,400	2,400	700	2,400
2022-06-17	2,400	2,400	2,400	2,400	200	2,400
2022-06-16	2,425	2,425	2,403	2,403	300	2,403
2022-06-15	2,551	2,551	2,434	2,451	1,300	2,451
2022-06-14	2,502	2,502	2,501	2,501	500	2,501
2022-06-13	2,504	2,517	2,504	2,517	300	2,517
2022-06-10	2,501	2,501	2,501	2,501	100	2,501
2022-06-09	2,501	2,554	2,500	2,502	1,300	2,502
2022-06-08	2,503	2,520	2,503	2,520	200	2,520
2022-06-07	2,500	2,517	2,480	2,500	900	2,500
2022-06-06	2,515	2,548	2,507	2,507	1,000	2,507
2022-06-03	2,600	2,600	2,554	2,554	400	2,554
2022-06-02	2,550	2,560	2,543	2,550	1,000	2,550
2022-06-01	2,587	2,590	2,560	2,565	2,300	2,565
2022-05-31	2,691	2,691	2,611	2,611	4,000	2,611
2022-05-30	2,575	2,699	2,550	2,690	16,200	2,690
2022-05-27	2,824	2,980	2,802	2,975	9,500	2,975
2022-05-26	2,812	2,919	2,801	2,843	3,300	2,843
2022-05-25	2,796	2,800	2,796	2,800	1,800	2,800
2022-05-24	2,776	2,798	2,760	2,793	3,000	2,793
2022-05-23	2,770	2,780	2,765	2,770	1,800	2,770
2022-05-20	2,750	2,770	2,750	2,769	1,000	2,769
2022-05-19	2,760	2,760	2,747	2,750	2,500	2,750
2022-05-18	2,780	2,780	2,715	2,747	800	2,747
2022-05-17	2,780	2,780	2,698	2,748	1,700	2,748
2022-05-16	2,780	2,783	2,740	2,740	2,000	2,740
2022-05-13	2,728	2,750	2,708	2,742	1,600	2,742
2022-05-12	2,679	2,710	2,679	2,700	1,700	2,700
2022-05-11	2,690	2,690	2,675	2,678	900	2,678
2022-05-10	2,670	2,705	2,623	2,705	1,200	2,705
2022-05-09	2,702	2,702	2,695	2,695	1,100	2,695
2022-05-06	2,700	2,700	2,643	2,690	2,200	2,690
2022-05-02	2,637	2,698	2,636	2,680	2,300	2,680
2022-04-28	2,641	2,645	2,544	2,638	2,300	2,638
2022-04-27	2,599	2,600	2,590	2,591	1,300	2,591
2022-04-26	2,698	2,698	2,530	2,535	2,900	2,535
2022-04-25	2,629	2,659	2,599	2,599	1,300	2,599
2022-04-22	2,608	2,629	2,596	2,629	700	2,629
2022-04-21	2,699	2,714	2,694	2,701	1,100	2,701
2022-04-20	2,650	2,699	2,650	2,650	1,000	2,650
2022-04-19	2,595	2,612	2,595	2,600	1,100	2,600
2022-04-18	2,698	2,715	2,645	2,645	3,600	2,645
2022-04-15	2,600	2,698	2,600	2,698	2,600	2,698
2022-04-14	2,560	2,575	2,560	2,575	200	2,575
2022-04-13	2,595	2,595	2,551	2,571	700	2,571
2022-04-12	2,585	2,594	2,509	2,554	600	2,554
2022-04-11	2,520	2,587	2,520	2,587	700	2,587
2022-04-08	2,491	2,541	2,491	2,520	300	2,520
2022-04-07	2,490	2,507	2,490	2,507	700	2,507
2022-04-06	2,508	2,517	2,508	2,517	200	2,517
2022-04-05	2,490	2,490	2,490	2,490	100	2,490
2022-04-04	2,437	2,500	2,437	2,493	1,400	2,493
2022-04-01	2,448	2,499	2,440	2,452	1,500	2,452
2022-03-31	2,397	2,448	2,370	2,448	1,500	2,448
2022-03-30	2,340	2,367	2,340	2,367	700	2,367
2022-03-29	2,377	2,377	2,327	2,328	600	2,328
2022-03-28	2,306	2,327	2,306	2,327	500	2,327
2022-03-25	2,350	2,350	2,300	2,300	300	2,300
2022-03-24	2,272	2,322	2,272	2,322	500	2,322
2022-03-23	2,279	2,285	2,278	2,285	1,200	2,285
2022-03-22	2,278	2,278	2,278	2,278	100	2,278
2022-03-18	2,279	2,279	2,279	2,279	200	2,279
2022-03-17	2,279	2,279	2,279	2,279	100	2,279
2022-03-16	2,279	2,279	2,279	2,279	100	2,279
2022-03-15	2,250	2,280	2,250	2,279	400	2,279
2022-03-14	2,300	2,300	2,254	2,254	1,000	2,254
2022-03-11	2,314	2,314	2,300	2,300	400	2,300
2022-03-10	2,300	2,315	2,300	2,315	1,500	2,315
2022-03-09	2,355	2,355	2,314	2,315	1,200	2,315
2022-03-08	2,355	2,355	2,355	2,355	300	2,355
2022-03-07	2,349	2,355	2,338	2,355	500	2,355
2022-03-04	-	-	-	2,349	-	2,349
2022-03-03	2,349	2,349	2,349	2,349	100	2,349
2022-03-02	2,430	2,430	2,345	2,345	700	2,345
2022-03-01	2,330	2,330	2,330	2,330	100	2,330
2022-02-28	2,380	2,380	2,380	2,380	100	2,380
2022-02-25	2,361	2,376	2,361	2,376	400	2,376
2022-02-24	2,357	2,380	2,357	2,377	1,000	2,377
2022-02-22	2,312	2,410	2,312	2,393	4,500	2,393
2022-02-21	-	-	-	2,275	-	2,275
2022-02-18	2,286	2,286	2,275	2,275	300	2,275
2022-02-17	-	-	-	2,187	-	2,187
2022-02-16	2,152	2,187	2,152	2,187	200	2,187
2022-02-15	2,200	2,200	2,200	2,200	100	2,200
2022-02-14	2,217	2,217	2,217	2,217	100	2,217
2022-02-10	-	-	-	2,200	-	2,200
2022-02-09	-	-	-	2,200	-	2,200
2022-02-08	-	-	-	2,200	-	2,200
2022-02-07	2,200	2,200	2,200	2,200	100	2,200
2022-02-04	-	-	-	2,195	-	2,195
2022-02-03	-	-	-	2,195	-	2,195
2022-02-02	2,195	2,195	2,195	2,195	200	2,195
2022-02-01	-	-	-	2,195	-	2,195
2022-01-31	-	-	-	2,195	-	2,195
2022-01-28	-	-	-	2,195	-	2,195
2022-01-27	2,102	2,195	2,102	2,195	300	2,195
2022-01-26	-	-	-	2,202	-	2,202
2022-01-25	2,202	2,202	2,202	2,202	100	2,202
2022-01-24	2,250	2,250	2,250	2,250	100	2,250
2022-01-21	2,250	2,250	2,250	2,250	100	2,250
2022-01-20	2,349	2,400	2,349	2,398	1,600	2,398
2022-01-19	2,301	2,301	2,300	2,300	400	2,300
2022-01-18	2,429	2,429	2,301	2,301	9,400	2,301
2022-01-17	2,035	2,375	2,035	2,300	4,300	2,300
2022-01-14	2,000	2,010	2,000	2,010	300	2,010
2022-01-13	-	-	-	2,001	-	2,001
2022-01-12	2,000	2,001	2,000	2,001	400	2,001
2022-01-11	2,020	2,020	2,001	2,001	300	2,001
2022-01-07	-	-	-	2,035	-	2,035
2022-01-06	-	-	-	2,035	-	2,035
2022-01-05	2,050	2,050	2,035	2,035	300	2,035
2022-01-04	2,050	2,065	2,050	2,065	1,100	2,065

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