6150 タケダ機械(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,735	2,735	2,697	2,697	1,300	2,697
2023-12-28	-	-	-	2,690	-	2,690
2023-12-27	2,684	2,690	2,684	2,690	1,000	2,690
2023-12-26	2,715	2,715	2,672	2,672	1,000	2,672
2023-12-25	2,648	2,670	2,648	2,665	1,400	2,665
2023-12-22	2,648	2,648	2,641	2,646	1,100	2,646
2023-12-21	2,641	2,648	2,641	2,648	500	2,648
2023-12-20	2,650	2,650	2,640	2,648	1,800	2,648
2023-12-19	2,641	2,655	2,641	2,655	500	2,655
2023-12-18	2,650	2,650	2,640	2,641	400	2,641
2023-12-15	2,654	2,654	2,640	2,640	1,400	2,640
2023-12-14	2,654	2,654	2,641	2,654	800	2,654
2023-12-13	-	-	-	2,657	-	2,657
2023-12-12	2,640	2,657	2,640	2,657	700	2,657
2023-12-11	2,638	2,640	2,638	2,640	800	2,640
2023-12-08	2,659	2,659	2,637	2,639	1,400	2,639
2023-12-07	2,659	2,660	2,650	2,659	600	2,659
2023-12-06	2,655	2,655	2,655	2,655	200	2,655
2023-12-05	2,643	2,643	2,643	2,643	400	2,643
2023-12-04	2,643	2,643	2,643	2,643	400	2,643
2023-12-01	2,651	2,651	2,642	2,642	200	2,642
2023-11-30	2,641	2,653	2,641	2,651	2,200	2,651
2023-11-29	2,637	2,641	2,609	2,641	300	2,641
2023-11-28	2,650	2,655	2,641	2,641	1,500	2,641
2023-11-27	2,636	2,653	2,636	2,642	700	2,642
2023-11-24	2,636	2,636	2,636	2,636	300	2,636
2023-11-22	2,650	2,652	2,650	2,651	300	2,651
2023-11-21	2,632	2,636	2,632	2,636	200	2,636
2023-11-20	2,640	2,647	2,633	2,637	1,400	2,637
2023-11-17	2,635	2,640	2,632	2,640	1,200	2,640
2023-11-16	-	-	-	2,654	-	2,654
2023-11-15	2,655	2,655	2,654	2,654	500	2,654
2023-11-14	-	-	-	2,655	-	2,655
2023-11-13	2,657	2,657	2,620	2,655	1,100	2,655
2023-11-10	2,630	2,649	2,630	2,649	200	2,649
2023-11-09	2,620	2,620	2,620	2,620	200	2,620
2023-11-08	2,621	2,621	2,621	2,621	400	2,621
2023-11-07	2,644	2,644	2,644	2,644	100	2,644
2023-11-06	2,620	2,646	2,620	2,646	700	2,646
2023-11-02	2,618	2,618	2,618	2,618	100	2,618
2023-11-01	2,618	2,618	2,618	2,618	100	2,618
2023-10-31	2,646	2,646	2,614	2,614	200	2,614
2023-10-30	2,594	2,596	2,594	2,596	200	2,596
2023-10-27	2,570	2,594	2,570	2,594	400	2,594
2023-10-26	2,600	2,600	2,578	2,578	800	2,578
2023-10-25	2,599	2,599	2,599	2,599	100	2,599
2023-10-24	2,611	2,611	2,580	2,580	2,200	2,580
2023-10-23	2,617	2,634	2,611	2,611	600	2,611
2023-10-20	2,673	2,673	2,617	2,632	1,500	2,632
2023-10-19	2,648	2,660	2,626	2,660	400	2,660
2023-10-18	2,646	2,648	2,630	2,648	1,000	2,648
2023-10-17	2,709	2,709	2,620	2,696	6,800	2,696
2023-10-16	2,650	2,659	2,608	2,659	6,400	2,659
2023-10-13	2,619	2,631	2,602	2,631	600	2,631
2023-10-12	2,620	2,650	2,620	2,650	400	2,650
2023-10-11	2,619	2,619	2,610	2,619	300	2,619
2023-10-10	2,639	2,639	2,574	2,633	1,200	2,633
2023-10-06	2,571	2,573	2,571	2,573	2,400	2,573
2023-10-05	2,540	2,571	2,540	2,571	3,300	2,571
2023-10-04	2,600	2,600	2,530	2,530	2,600	2,530
2023-10-03	2,615	2,615	2,582	2,582	3,000	2,582
2023-10-02	2,631	2,631	2,600	2,609	3,500	2,609
2023-09-29	2,663	2,664	2,631	2,631	700	2,631
2023-09-28	-	-	-	2,615	-	2,615
2023-09-27	2,631	2,664	2,615	2,615	700	2,615
2023-09-26	2,633	2,660	2,610	2,618	2,700	2,618
2023-09-25	2,630	2,689	2,630	2,657	800	2,657
2023-09-22	2,631	2,631	2,615	2,615	700	2,615
2023-09-21	2,623	2,695	2,623	2,628	3,800	2,628
2023-09-20	2,634	2,634	2,626	2,632	1,400	2,632
2023-09-19	2,602	2,635	2,602	2,624	2,000	2,624
2023-09-15	2,594	2,600	2,591	2,600	3,500	2,600
2023-09-14	2,590	2,599	2,590	2,595	800	2,595
2023-09-13	2,570	2,585	2,570	2,585	600	2,585
2023-09-12	2,583	2,583	2,581	2,582	500	2,582
2023-09-11	2,589	2,589	2,567	2,573	500	2,573
2023-09-08	2,589	2,589	2,577	2,587	500	2,587
2023-09-07	-	-	-	2,577	-	2,577
2023-09-06	2,576	2,577	2,560	2,577	1,500	2,577
2023-09-05	2,561	2,576	2,561	2,576	200	2,576
2023-09-04	2,565	2,580	2,561	2,561	900	2,561
2023-09-01	-	-	-	2,565	-	2,565
2023-08-31	2,560	2,579	2,560	2,565	400	2,565
2023-08-30	2,576	2,576	2,558	2,560	500	2,560
2023-08-29	2,578	2,578	2,543	2,557	1,200	2,557
2023-08-28	2,569	2,569	2,554	2,555	1,000	2,555
2023-08-25	2,576	2,587	2,576	2,587	600	2,587
2023-08-24	2,551	2,587	2,550	2,550	1,100	2,550
2023-08-23	2,574	2,593	2,560	2,560	2,100	2,560
2023-08-22	2,580	2,580	2,579	2,579	300	2,579
2023-08-21	-	-	-	2,566	-	2,566
2023-08-18	2,589	2,589	2,566	2,566	300	2,566
2023-08-17	2,561	2,561	2,561	2,561	300	2,561
2023-08-16	2,590	2,592	2,565	2,565	1,500	2,565
2023-08-15	2,590	2,590	2,560	2,570	1,000	2,570
2023-08-14	2,582	2,590	2,582	2,590	300	2,590
2023-08-10	2,597	2,597	2,586	2,592	800	2,592
2023-08-09	2,585	2,585	2,585	2,585	100	2,585
2023-08-08	2,580	2,599	2,580	2,599	200	2,599
2023-08-07	2,586	2,586	2,578	2,578	1,000	2,578
2023-08-04	2,581	2,587	2,581	2,582	300	2,582
2023-08-03	2,588	2,612	2,559	2,612	1,700	2,612
2023-08-02	2,589	2,619	2,588	2,588	700	2,588
2023-08-01	2,618	2,618	2,589	2,589	600	2,589
2023-07-31	2,596	2,597	2,590	2,590	1,600	2,590
2023-07-28	2,596	2,617	2,595	2,595	400	2,595
2023-07-27	2,595	2,610	2,593	2,600	1,100	2,600
2023-07-26	2,594	2,602	2,594	2,602	200	2,602
2023-07-25	2,624	2,624	2,603	2,604	700	2,604
2023-07-24	2,603	2,622	2,590	2,595	1,100	2,595
2023-07-21	2,608	2,608	2,590	2,595	800	2,595
2023-07-20	2,610	2,613	2,590	2,594	1,300	2,594
2023-07-19	2,591	2,604	2,591	2,600	1,000	2,600
2023-07-18	2,587	2,610	2,587	2,590	3,800	2,590
2023-07-14	2,531	2,595	2,531	2,586	3,500	2,586
2023-07-13	2,512	2,550	2,512	2,550	1,800	2,550
2023-07-12	2,515	2,524	2,515	2,524	300	2,524
2023-07-11	2,514	2,537	2,514	2,537	800	2,537
2023-07-10	-	-	-	2,548	-	2,548
2023-07-07	2,522	2,555	2,517	2,548	500	2,548
2023-07-06	-	-	-	2,522	-	2,522
2023-07-05	2,523	2,523	2,520	2,522	600	2,522
2023-07-04	2,506	2,549	2,506	2,540	800	2,540
2023-07-03	2,500	2,528	2,500	2,528	600	2,528
2023-06-30	2,516	2,517	2,500	2,500	1,100	2,500
2023-06-29	2,530	2,530	2,518	2,530	600	2,530
2023-06-28	2,530	2,530	2,501	2,530	1,000	2,530
2023-06-27	2,520	2,523	2,507	2,522	500	2,522
2023-06-26	2,528	2,533	2,520	2,521	1,200	2,521
2023-06-23	2,525	2,549	2,503	2,503	3,200	2,503
2023-06-22	2,510	2,608	2,510	2,556	4,900	2,556
2023-06-21	2,508	2,510	2,505	2,510	500	2,510
2023-06-20	2,510	2,510	2,496	2,510	1,900	2,510
2023-06-19	2,465	2,510	2,465	2,510	2,600	2,510
2023-06-16	2,493	2,493	2,465	2,484	1,100	2,484
2023-06-15	2,474	2,502	2,470	2,493	2,100	2,493
2023-06-14	2,513	2,513	2,480	2,497	600	2,497
2023-06-13	2,500	2,500	2,454	2,480	1,400	2,480
2023-06-12	2,450	2,464	2,450	2,453	1,100	2,453
2023-06-09	2,475	2,475	2,451	2,452	2,200	2,452
2023-06-08	2,472	2,477	2,455	2,475	3,100	2,475
2023-06-07	2,476	2,532	2,471	2,472	4,800	2,472
2023-06-06	2,486	2,494	2,469	2,476	2,800	2,476
2023-06-05	2,491	2,498	2,472	2,486	7,200	2,486
2023-06-02	2,511	2,516	2,475	2,490	5,600	2,490
2023-06-01	2,531	2,543	2,507	2,511	3,900	2,511
2023-05-31	2,655	2,655	2,503	2,571	8,400	2,571
2023-05-30	2,610	2,648	2,573	2,606	31,700	2,606
2023-05-29	2,937	2,955	2,896	2,920	17,900	2,920
2023-05-26	2,918	2,943	2,890	2,913	9,100	2,913
2023-05-25	2,880	2,920	2,864	2,915	4,900	2,915
2023-05-24	2,830	2,887	2,830	2,880	5,200	2,880
2023-05-23	2,833	2,843	2,800	2,830	4,700	2,830
2023-05-22	2,819	2,843	2,801	2,819	5,300	2,819
2023-05-19	2,790	2,808	2,780	2,808	5,300	2,808
2023-05-18	2,791	2,821	2,786	2,786	6,100	2,786
2023-05-17	2,791	2,795	2,785	2,786	3,600	2,786
2023-05-16	2,789	2,789	2,770	2,788	2,600	2,788
2023-05-15	2,795	2,799	2,773	2,789	4,300	2,789
2023-05-12	2,797	2,797	2,776	2,794	2,800	2,794
2023-05-11	2,787	2,813	2,781	2,797	3,400	2,797
2023-05-10	2,797	2,800	2,780	2,787	1,300	2,787
2023-05-09	2,790	2,802	2,780	2,780	7,100	2,780
2023-05-08	2,784	2,793	2,780	2,790	5,900	2,790
2023-05-02	2,775	2,780	2,768	2,780	4,900	2,780
2023-05-01	2,757	2,775	2,757	2,770	3,700	2,770
2023-04-28	2,770	2,770	2,745	2,752	7,900	2,752
2023-04-27	2,745	2,798	2,735	2,751	11,500	2,751
2023-04-26	2,728	2,750	2,717	2,750	2,400	2,750
2023-04-25	2,730	2,731	2,713	2,730	2,200	2,730
2023-04-24	2,727	2,737	2,721	2,730	2,600	2,730
2023-04-21	2,717	2,727	2,717	2,727	1,200	2,727
2023-04-20	2,743	2,745	2,716	2,733	1,500	2,733
2023-04-19	2,767	2,767	2,700	2,729	5,500	2,729
2023-04-18	2,798	2,799	2,700	2,750	9,900	2,750
2023-04-17	2,773	2,795	2,761	2,795	2,300	2,795
2023-04-14	2,764	2,764	2,745	2,760	1,000	2,760
2023-04-13	2,750	2,769	2,733	2,762	1,700	2,762
2023-04-12	2,720	2,784	2,720	2,779	1,000	2,779
2023-04-11	2,814	2,814	2,669	2,719	5,300	2,719
2023-04-10	2,806	2,865	2,756	2,864	5,500	2,864
2023-04-07	2,695	2,775	2,695	2,739	1,700	2,739
2023-04-06	2,633	2,674	2,629	2,665	2,000	2,665
2023-04-05	2,600	2,635	2,600	2,633	2,600	2,633
2023-04-04	2,561	2,599	2,561	2,599	3,300	2,599
2023-04-03	2,530	2,550	2,500	2,550	3,000	2,550
2023-03-31	2,497	2,499	2,480	2,480	5,600	2,480
2023-03-30	2,496	2,500	2,478	2,497	2,700	2,497
2023-03-29	2,464	2,464	2,464	2,464	100	2,464
2023-03-28	-	-	-	2,489	-	2,489
2023-03-27	2,491	2,491	2,458	2,489	1,800	2,489
2023-03-24	2,539	2,539	2,489	2,489	2,000	2,489
2023-03-23	2,490	2,490	2,489	2,489	300	2,489
2023-03-22	2,499	2,499	2,480	2,497	300	2,497
2023-03-20	2,500	2,500	2,500	2,500	100	2,500
2023-03-17	2,488	2,500	2,450	2,500	300	2,500
2023-03-16	2,480	2,480	2,480	2,480	200	2,480
2023-03-15	-	-	-	2,508	-	2,508
2023-03-14	-	-	-	2,508	-	2,508
2023-03-13	2,481	2,508	2,470	2,508	700	2,508
2023-03-10	2,493	2,500	2,493	2,500	400	2,500
2023-03-09	2,485	2,500	2,480	2,490	2,800	2,490
2023-03-08	2,491	2,500	2,485	2,485	2,800	2,485
2023-03-07	2,504	2,518	2,485	2,485	2,400	2,485
2023-03-06	2,457	2,529	2,457	2,529	6,000	2,529
2023-03-03	2,469	2,470	2,469	2,469	700	2,469
2023-03-02	2,444	2,469	2,444	2,469	900	2,469
2023-03-01	2,500	2,500	2,494	2,494	1,100	2,494
2023-02-28	2,500	2,500	2,499	2,499	600	2,499
2023-02-27	2,537	2,538	2,500	2,500	1,100	2,500
2023-02-24	2,500	2,500	2,500	2,500	200	2,500
2023-02-22	2,538	2,538	2,520	2,520	700	2,520
2023-02-21	2,520	2,538	2,520	2,520	500	2,520
2023-02-20	2,520	2,529	2,520	2,520	700	2,520
2023-02-17	-	-	-	2,509	-	2,509
2023-02-16	2,520	2,524	2,504	2,509	800	2,509
2023-02-15	2,500	2,536	2,500	2,534	600	2,534
2023-02-14	2,463	2,537	2,462	2,537	1,500	2,537
2023-02-13	-	-	-	2,463	-	2,463
2023-02-10	-	-	-	2,463	-	2,463
2023-02-09	-	-	-	2,463	-	2,463
2023-02-08	-	-	-	2,463	-	2,463
2023-02-07	2,450	2,463	2,450	2,463	300	2,463
2023-02-06	2,453	2,453	2,431	2,450	400	2,450
2023-02-03	-	-	-	2,540	-	2,540
2023-02-02	-	-	-	2,540	-	2,540
2023-02-01	-	-	-	2,540	-	2,540
2023-01-31	-	-	-	2,540	-	2,540
2023-01-30	2,450	2,540	2,450	2,540	1,300	2,540
2023-01-27	2,424	2,449	2,424	2,449	400	2,449
2023-01-26	2,423	2,424	2,423	2,424	400	2,424
2023-01-25	2,447	2,447	2,447	2,447	200	2,447
2023-01-24	-	-	-	2,400	-	2,400
2023-01-23	2,400	2,400	2,400	2,400	1,300	2,400
2023-01-20	2,400	2,400	2,360	2,379	600	2,379
2023-01-19	2,400	2,400	2,400	2,400	1,800	2,400
2023-01-18	2,354	2,370	2,354	2,370	500	2,370
2023-01-17	2,395	2,395	2,345	2,353	600	2,353
2023-01-16	2,345	2,345	2,345	2,345	300	2,345
2023-01-13	2,341	2,341	2,341	2,341	300	2,341
2023-01-12	-	-	-	2,360	-	2,360
2023-01-11	2,360	2,360	2,360	2,360	300	2,360
2023-01-10	2,365	2,365	2,361	2,361	400	2,361
2023-01-06	2,355	2,365	2,355	2,365	200	2,365
2023-01-05	2,332	2,344	2,332	2,344	700	2,344
2023-01-04	2,322	2,331	2,322	2,331	400	2,331

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