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 |
---|---|---|---|---|---|
2007/12/25 | 161 | 161 | 157 | 157 | 5,000 |
2007/12/20 | 166 | 166 | 166 | 166 | 2,000 |
2007/12/17 | 166 | 166 | 166 | 166 | 1,000 |
2007/12/14 | 156 | 156 | 156 | 156 | 4,000 |
2007/12/13 | 170 | 170 | 170 | 170 | 2,000 |
2007/12/12 | 173 | 173 | 164 | 164 | 2,000 |
2007/12/11 | 173 | 173 | 173 | 173 | 2,000 |
2007/12/06 | 170 | 170 | 163 | 163 | 3,000 |
2007/12/04 | 162 | 162 | 162 | 162 | 5,000 |
2007/12/03 | 161 | 161 | 161 | 161 | 2,000 |
2007/11/29 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/26 | 156 | 160 | 156 | 160 | 3,000 |
2007/11/22 | 165 | 165 | 160 | 160 | 4,000 |
2007/11/21 | 165 | 165 | 165 | 165 | 1,000 |
2007/11/20 | 171 | 171 | 166 | 166 | 4,000 |
2007/11/19 | 171 | 171 | 171 | 171 | 1,000 |
2007/11/16 | 170 | 170 | 170 | 170 | 2,000 |
2007/11/14 | 175 | 175 | 175 | 175 | 1,000 |
2007/11/13 | 165 | 165 | 165 | 165 | 2,000 |
2007/11/12 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/07 | 179 | 179 | 179 | 179 | 1,000 |
2007/11/05 | 180 | 180 | 180 | 180 | 1,000 |
2007/10/30 | 180 | 180 | 180 | 180 | 1,000 |
2007/10/26 | 194 | 194 | 194 | 194 | 1,000 |
2007/10/25 | 194 | 194 | 194 | 194 | 1,000 |
2007/10/22 | 205 | 205 | 205 | 205 | 2,000 |
2007/10/19 | 205 | 205 | 205 | 205 | 2,000 |
2007/10/17 | 196 | 196 | 196 | 196 | 1,000 |
2007/10/16 | 200 | 200 | 200 | 200 | 1,000 |
2007/10/12 | 205 | 205 | 205 | 205 | 1,000 |
2007/10/11 | 205 | 205 | 205 | 205 | 2,000 |
2007/10/09 | 200 | 205 | 200 | 205 | 2,000 |
2007/09/27 | 204 | 205 | 204 | 205 | 10,000 |
2007/09/26 | 189 | 200 | 189 | 200 | 9,000 |
2007/09/20 | 185 | 185 | 185 | 185 | 3,000 |
2007/09/19 | 185 | 185 | 180 | 180 | 2,000 |
2007/09/18 | 188 | 188 | 188 | 188 | 1,000 |
2007/09/11 | 199 | 199 | 198 | 198 | 5,000 |
2007/09/10 | 198 | 198 | 198 | 198 | 1,000 |
2007/09/06 | 182 | 198 | 182 | 198 | 3,000 |
2007/08/29 | 192 | 192 | 192 | 192 | 1,000 |
2007/08/28 | 190 | 195 | 190 | 195 | 3,000 |
2007/08/24 | 191 | 191 | 191 | 191 | 1,000 |
2007/08/23 | 190 | 190 | 180 | 181 | 5,000 |
2007/08/22 | 189 | 189 | 189 | 189 | 10,000 |
2007/08/21 | 195 | 198 | 195 | 198 | 2,000 |
2007/08/20 | 200 | 200 | 195 | 196 | 4,000 |
2007/08/17 | 206 | 206 | 200 | 200 | 6,000 |
2007/08/16 | 207 | 207 | 206 | 206 | 10,000 |
2007/08/10 | 213 | 213 | 213 | 213 | 1,000 |
2007/08/08 | 210 | 214 | 204 | 214 | 11,000 |
2007/08/07 | 210 | 210 | 208 | 208 | 4,000 |
2007/08/06 | 208 | 208 | 207 | 207 | 2,000 |
2007/08/03 | 212 | 212 | 206 | 206 | 8,000 |
2007/07/31 | 218 | 218 | 216 | 216 | 3,000 |
2007/07/27 | 209 | 218 | 209 | 217 | 13,000 |
2007/07/26 | 233 | 236 | 228 | 229 | 47,000 |
2007/07/25 | 240 | 245 | 240 | 245 | 15,000 |
2007/07/24 | 235 | 240 | 235 | 240 | 17,000 |
2007/07/23 | 231 | 231 | 231 | 231 | 1,000 |
2007/07/20 | 243 | 245 | 241 | 241 | 15,000 |
2007/07/18 | 243 | 243 | 243 | 243 | 2,000 |
2007/07/17 | 238 | 239 | 238 | 239 | 10,000 |
2007/07/13 | 233 | 233 | 233 | 233 | 2,000 |
2007/07/11 | 230 | 230 | 228 | 228 | 5,000 |
2007/07/10 | 229 | 229 | 229 | 229 | 2,000 |
2007/07/06 | 233 | 233 | 233 | 233 | 3,000 |
2007/07/05 | 232 | 233 | 232 | 233 | 5,000 |
2007/07/04 | 235 | 235 | 235 | 235 | 1,000 |
2007/07/03 | 230 | 235 | 230 | 235 | 6,000 |
2007/06/29 | 233 | 233 | 228 | 230 | 8,000 |
2007/06/28 | 225 | 227 | 225 | 227 | 6,000 |
2007/06/27 | 227 | 227 | 227 | 227 | 2,000 |
2007/06/26 | 228 | 228 | 228 | 228 | 1,000 |
2007/06/25 | 230 | 230 | 230 | 230 | 1,000 |
2007/06/22 | 235 | 235 | 233 | 233 | 2,000 |
2007/06/20 | 236 | 236 | 236 | 236 | 1,000 |
2007/06/19 | 240 | 240 | 236 | 236 | 5,000 |
2007/06/18 | 245 | 245 | 241 | 242 | 10,000 |
2007/06/15 | 242 | 243 | 242 | 243 | 3,000 |
2007/06/14 | 245 | 245 | 245 | 245 | 1,000 |
2007/06/08 | 240 | 240 | 240 | 240 | 1,000 |
2007/06/07 | 236 | 240 | 235 | 240 | 10,000 |
2007/06/06 | 236 | 236 | 236 | 236 | 3,000 |
2007/06/05 | 240 | 240 | 236 | 236 | 6,000 |
2007/06/04 | 240 | 240 | 235 | 235 | 3,000 |
2007/06/01 | 234 | 240 | 234 | 240 | 9,000 |
2007/05/29 | 255 | 255 | 255 | 255 | 1,000 |
2007/05/28 | 257 | 257 | 257 | 257 | 1,000 |
2007/05/25 | 252 | 253 | 240 | 252 | 20,000 |
2007/05/24 | 256 | 260 | 251 | 253 | 43,000 |
2007/05/21 | 239 | 239 | 239 | 239 | 1,000 |
2007/05/18 | 237 | 237 | 236 | 236 | 3,000 |
2007/05/17 | 237 | 237 | 237 | 237 | 1,000 |
2007/05/16 | 242 | 244 | 230 | 230 | 8,000 |
2007/05/14 | 239 | 249 | 239 | 249 | 5,000 |
2007/05/11 | 247 | 247 | 247 | 247 | 2,000 |
2007/05/10 | 242 | 251 | 241 | 251 | 29,000 |
2007/05/09 | 238 | 242 | 238 | 241 | 10,000 |
2007/05/07 | 236 | 245 | 236 | 245 | 9,000 |
2007/05/02 | 235 | 246 | 234 | 246 | 6,000 |
2007/05/01 | 234 | 234 | 234 | 234 | 1,000 |
2007/04/27 | 235 | 240 | 230 | 235 | 4,000 |
2007/04/26 | 235 | 235 | 221 | 230 | 10,000 |
2007/04/25 | 234 | 234 | 222 | 222 | 4,000 |
2007/04/24 | 232 | 242 | 232 | 234 | 8,000 |
2007/04/23 | 243 | 243 | 243 | 243 | 1,000 |
2007/04/20 | 239 | 239 | 231 | 239 | 4,000 |
2007/04/19 | 237 | 239 | 231 | 239 | 14,000 |
2007/04/18 | 240 | 240 | 240 | 240 | 5,000 |
2007/04/17 | 240 | 244 | 235 | 244 | 13,000 |
2007/04/16 | 237 | 245 | 235 | 245 | 4,000 |
2007/04/13 | 240 | 249 | 240 | 243 | 10,000 |
2007/04/12 | 240 | 240 | 240 | 240 | 1,000 |
2007/04/11 | 249 | 249 | 249 | 249 | 1,000 |
2007/04/10 | 248 | 248 | 245 | 245 | 5,000 |
2007/04/09 | 243 | 247 | 243 | 247 | 9,000 |
2007/04/05 | 236 | 243 | 236 | 243 | 2,000 |
2007/04/04 | 233 | 245 | 233 | 244 | 5,000 |
2007/04/03 | 243 | 243 | 243 | 243 | 4,000 |
2007/04/02 | 245 | 245 | 243 | 243 | 2,000 |
2007/03/30 | 234 | 240 | 234 | 240 | 5,000 |
2007/03/29 | 232 | 234 | 232 | 234 | 2,000 |
2007/03/28 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/27 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/26 | 236 | 236 | 235 | 235 | 21,000 |
2007/03/23 | 235 | 241 | 235 | 241 | 11,000 |
2007/03/22 | 232 | 234 | 231 | 234 | 5,000 |
2007/03/20 | 226 | 226 | 226 | 226 | 2,000 |
2007/03/19 | 211 | 225 | 211 | 225 | 5,000 |
2007/03/16 | 225 | 226 | 225 | 226 | 9,000 |
2007/03/15 | 234 | 234 | 226 | 226 | 21,000 |
2007/03/14 | 225 | 225 | 223 | 225 | 8,000 |
2007/03/13 | 224 | 225 | 221 | 225 | 8,000 |
2007/03/12 | 223 | 227 | 223 | 226 | 7,000 |
2007/03/09 | 222 | 224 | 221 | 224 | 5,000 |
2007/03/08 | 225 | 225 | 220 | 220 | 5,000 |
2007/03/07 | 227 | 227 | 227 | 227 | 1,000 |
2007/03/06 | 196 | 218 | 196 | 218 | 16,000 |
2007/03/05 | 214 | 214 | 200 | 200 | 28,000 |
2007/03/01 | 238 | 238 | 237 | 237 | 2,000 |
2007/02/28 | 211 | 235 | 210 | 235 | 32,000 |
2007/02/27 | 240 | 245 | 240 | 245 | 6,000 |
2007/02/26 | 234 | 236 | 234 | 236 | 5,000 |
2007/02/23 | 232 | 235 | 232 | 235 | 3,000 |
2007/02/22 | 230 | 230 | 230 | 230 | 2,000 |
2007/02/21 | 235 | 235 | 230 | 230 | 7,000 |
2007/02/20 | 235 | 238 | 234 | 234 | 3,000 |
2007/02/19 | 233 | 235 | 233 | 235 | 2,000 |
2007/02/16 | 234 | 234 | 231 | 231 | 4,000 |
2007/02/15 | 233 | 233 | 233 | 233 | 3,000 |
2007/02/14 | 231 | 233 | 231 | 233 | 4,000 |
2007/02/13 | 230 | 231 | 228 | 228 | 6,000 |
2007/02/09 | 231 | 231 | 231 | 231 | 1,000 |
2007/02/08 | 231 | 231 | 231 | 231 | 3,000 |
2007/02/05 | 241 | 241 | 238 | 238 | 17,000 |
2007/02/02 | 239 | 241 | 239 | 241 | 3,000 |
2007/02/01 | 234 | 239 | 234 | 238 | 13,000 |
2007/01/31 | 223 | 264 | 223 | 245 | 77,000 |
2007/01/30 | 228 | 228 | 223 | 223 | 10,000 |
2007/01/29 | 231 | 231 | 228 | 228 | 6,000 |
2007/01/26 | 229 | 229 | 228 | 229 | 7,000 |
2007/01/25 | 238 | 238 | 232 | 232 | 14,000 |
2007/01/24 | 236 | 244 | 230 | 239 | 24,000 |
2007/01/23 | 255 | 255 | 240 | 244 | 72,000 |
2007/01/22 | 244 | 247 | 240 | 247 | 35,000 |
2007/01/19 | 230 | 235 | 230 | 235 | 8,000 |
2007/01/18 | 230 | 230 | 227 | 227 | 14,000 |
2007/01/17 | 219 | 219 | 215 | 215 | 2,000 |
2007/01/16 | 226 | 226 | 222 | 222 | 6,000 |
2007/01/15 | 225 | 227 | 225 | 227 | 2,000 |
2007/01/12 | 224 | 224 | 208 | 224 | 14,000 |
2007/01/11 | 230 | 230 | 225 | 225 | 11,000 |
2007/01/10 | 218 | 234 | 218 | 228 | 31,000 |
2007/01/09 | 210 | 218 | 206 | 218 | 9,000 |
2007/01/05 | 203 | 211 | 203 | 211 | 7,000 |
2007/01/04 | 201 | 201 | 201 | 201 | 2,000 |