タケダ機械(6150)の株価時系列情報
タケダ機械(6150)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/25 | 125 | 125 | 125 | 125 | 1,000 |
2000/12/22 | 126 | 126 | 126 | 126 | 3,000 |
2000/12/21 | 124 | 126 | 124 | 126 | 3,000 |
2000/12/20 | 119 | 124 | 119 | 124 | 12,000 |
2000/12/18 | 100 | 100 | 100 | 100 | 1,000 |
2000/12/15 | 100 | 100 | 100 | 100 | 3,000 |
2000/12/08 | 115 | 115 | 103 | 103 | 12,000 |
2000/12/06 | 110 | 110 | 110 | 110 | 1,000 |
2000/11/20 | 126 | 126 | 126 | 126 | 8,000 |
2000/11/10 | 120 | 120 | 120 | 120 | 2,000 |
2000/11/09 | 105 | 105 | 105 | 105 | 1,000 |
2000/11/08 | 105 | 105 | 105 | 105 | 2,000 |
2000/11/02 | 108 | 108 | 108 | 108 | 2,000 |
2000/11/01 | 108 | 108 | 108 | 108 | 1,000 |
2000/10/27 | 108 | 108 | 108 | 108 | 1,000 |
2000/10/26 | 108 | 108 | 108 | 108 | 1,000 |
2000/10/23 | 129 | 129 | 126 | 126 | 2,000 |
2000/10/20 | 127 | 130 | 127 | 130 | 7,000 |
2000/10/10 | 119 | 119 | 119 | 119 | 1,000 |
2000/10/06 | 108 | 108 | 107 | 107 | 3,000 |
2000/10/05 | 107 | 107 | 107 | 107 | 3,000 |
2000/10/04 | 110 | 110 | 108 | 108 | 3,000 |
2000/10/03 | 103 | 103 | 103 | 103 | 3,000 |
2000/10/02 | 104 | 110 | 104 | 110 | 4,000 |
2000/09/29 | 105 | 111 | 104 | 111 | 5,000 |
2000/09/28 | 110 | 110 | 110 | 110 | 5,000 |
2000/09/27 | 115 | 115 | 104 | 104 | 4,000 |
2000/09/26 | 109 | 115 | 101 | 115 | 4,000 |
2000/09/25 | 114 | 114 | 114 | 114 | 2,000 |
2000/09/22 | 115 | 115 | 115 | 115 | 2,000 |
2000/09/21 | 115 | 115 | 115 | 115 | 3,000 |
2000/09/20 | 122 | 139 | 116 | 116 | 14,000 |
2000/09/19 | 115 | 115 | 115 | 115 | 3,000 |
2000/09/18 | 103 | 103 | 103 | 103 | 2,000 |
2000/09/14 | 113 | 113 | 113 | 113 | 2,000 |
2000/09/13 | 115 | 115 | 115 | 115 | 2,000 |
2000/09/08 | 140 | 140 | 139 | 139 | 2,000 |
2000/09/07 | 120 | 120 | 115 | 115 | 2,000 |
2000/09/06 | 120 | 120 | 120 | 120 | 2,000 |
2000/09/05 | 120 | 120 | 120 | 120 | 2,000 |
2000/09/04 | 123 | 123 | 123 | 123 | 2,000 |
2000/09/01 | 125 | 125 | 123 | 123 | 2,000 |
2000/08/31 | 126 | 130 | 126 | 130 | 2,000 |
2000/08/30 | 130 | 130 | 130 | 130 | 2,000 |
2000/08/18 | 158 | 168 | 158 | 168 | 10,000 |
2000/08/17 | 140 | 160 | 132 | 160 | 6,000 |
2000/08/16 | 128 | 128 | 128 | 128 | 2,000 |
2000/08/14 | 126 | 126 | 126 | 126 | 1,000 |
2000/08/11 | 134 | 134 | 122 | 122 | 3,000 |
2000/08/10 | 134 | 134 | 121 | 121 | 3,000 |
2000/08/09 | 125 | 125 | 125 | 125 | 2,000 |
2000/08/08 | 130 | 130 | 130 | 130 | 3,000 |
2000/08/07 | 130 | 130 | 130 | 130 | 2,000 |
2000/08/04 | 135 | 135 | 135 | 135 | 2,000 |
2000/08/03 | 132 | 132 | 132 | 132 | 2,000 |
2000/08/02 | 133 | 133 | 133 | 133 | 2,000 |
2000/08/01 | 132 | 132 | 132 | 132 | 2,000 |
2000/07/31 | 132 | 132 | 132 | 132 | 4,000 |
2000/07/28 | 132 | 132 | 132 | 132 | 2,000 |
2000/07/25 | 171 | 171 | 161 | 161 | 3,000 |
2000/07/21 | 199 | 199 | 199 | 199 | 3,000 |
2000/07/19 | 194 | 200 | 194 | 200 | 9,000 |
2000/07/18 | 166 | 166 | 166 | 166 | 2,000 |
2000/07/17 | 165 | 165 | 165 | 165 | 2,000 |
2000/07/14 | 165 | 165 | 165 | 165 | 2,000 |
2000/07/10 | 200 | 200 | 200 | 200 | 1,000 |
2000/06/22 | 165 | 165 | 165 | 165 | 1,000 |
2000/06/21 | 200 | 200 | 200 | 200 | 7,000 |
2000/06/20 | 200 | 200 | 200 | 200 | 1,000 |
2000/06/13 | 160 | 160 | 160 | 160 | 2,000 |
2000/06/12 | 160 | 160 | 160 | 160 | 1,000 |
2000/06/09 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/08 | 170 | 170 | 170 | 170 | 1,000 |
2000/06/01 | 170 | 170 | 170 | 170 | 1,000 |
2000/05/31 | 140 | 140 | 140 | 140 | 3,000 |
2000/05/29 | 175 | 175 | 175 | 175 | 1,000 |
2000/05/24 | 200 | 200 | 200 | 200 | 3,000 |
2000/05/23 | 160 | 180 | 160 | 180 | 6,000 |
2000/05/19 | 150 | 150 | 150 | 150 | 1,000 |
2000/05/17 | 141 | 141 | 141 | 141 | 1,000 |
2000/05/16 | 140 | 140 | 140 | 140 | 1,000 |
2000/05/11 | 140 | 140 | 140 | 140 | 1,000 |
2000/04/21 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/20 | 140 | 150 | 140 | 150 | 18,000 |
2000/04/19 | 140 | 141 | 140 | 141 | 3,000 |
2000/04/18 | 140 | 140 | 140 | 140 | 1,000 |
2000/04/10 | 141 | 141 | 141 | 141 | 1,000 |
2000/04/04 | 141 | 141 | 141 | 141 | 1,000 |
2000/04/03 | 140 | 140 | 140 | 140 | 1,000 |
2000/03/27 | 140 | 140 | 140 | 140 | 1,000 |
2000/03/22 | 210 | 220 | 210 | 220 | 2,000 |
2000/03/21 | 180 | 210 | 180 | 210 | 4,000 |
2000/03/17 | 140 | 180 | 140 | 180 | 4,000 |
2000/03/15 | 130 | 130 | 130 | 130 | 1,000 |
2000/03/10 | 145 | 150 | 130 | 150 | 6,000 |
2000/03/07 | 148 | 148 | 148 | 148 | 1,000 |
2000/03/06 | 143 | 143 | 143 | 143 | 1,000 |
2000/03/03 | 134 | 134 | 134 | 134 | 2,000 |
2000/03/02 | 133 | 133 | 132 | 132 | 2,000 |
2000/03/01 | 130 | 130 | 130 | 130 | 1,000 |
2000/02/29 | 130 | 130 | 130 | 130 | 1,000 |
2000/02/28 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/25 | 130 | 130 | 130 | 130 | 4,000 |
2000/02/24 | 130 | 130 | 130 | 130 | 1,000 |
2000/02/23 | 125 | 125 | 125 | 125 | 1,000 |
2000/02/22 | 127 | 127 | 127 | 127 | 1,000 |
2000/02/18 | 130 | 130 | 130 | 130 | 15,000 |
2000/02/10 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/08 | 120 | 120 | 120 | 120 | 1,000 |
2000/02/07 | 116 | 125 | 116 | 125 | 2,000 |
2000/02/02 | 130 | 130 | 130 | 130 | 3,000 |
2000/02/01 | 130 | 130 | 130 | 130 | 1,000 |
2000/01/27 | 116 | 130 | 112 | 130 | 8,000 |
2000/01/21 | 145 | 145 | 145 | 145 | 5,000 |
2000/01/20 | 144 | 145 | 144 | 145 | 17,000 |
2000/01/19 | 145 | 145 | 145 | 145 | 1,000 |
2000/01/18 | 150 | 150 | 150 | 150 | 10,000 |
2000/01/07 | 118 | 153 | 118 | 153 | 2,000 |