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 |
---|---|---|---|---|---|
2004/12/29 | 79 | 82 | 79 | 82 | 9,000 |
2004/12/27 | 84 | 85 | 84 | 85 | 3,000 |
2004/12/24 | 84 | 84 | 80 | 80 | 13,000 |
2004/12/22 | 80 | 89 | 80 | 82 | 16,000 |
2004/12/21 | 82 | 82 | 78 | 79 | 3,000 |
2004/12/20 | 85 | 85 | 85 | 85 | 5,000 |
2004/12/17 | 84 | 89 | 83 | 83 | 9,000 |
2004/12/16 | 84 | 84 | 84 | 84 | 1,000 |
2004/12/15 | 85 | 85 | 78 | 84 | 4,000 |
2004/12/14 | 85 | 85 | 85 | 85 | 2,000 |
2004/12/13 | 81 | 81 | 79 | 79 | 12,000 |
2004/12/10 | 80 | 80 | 80 | 80 | 1,000 |
2004/12/03 | 80 | 80 | 80 | 80 | 1,000 |
2004/11/29 | 81 | 81 | 80 | 80 | 21,000 |
2004/11/26 | 81 | 83 | 80 | 80 | 23,000 |
2004/11/25 | 81 | 81 | 80 | 80 | 9,000 |
2004/11/24 | 87 | 87 | 87 | 87 | 5,000 |
2004/11/22 | 88 | 90 | 82 | 86 | 32,000 |
2004/11/19 | 82 | 90 | 82 | 86 | 25,000 |
2004/11/18 | 83 | 83 | 82 | 82 | 15,000 |
2004/11/17 | 84 | 84 | 80 | 80 | 17,000 |
2004/11/16 | 80 | 81 | 80 | 80 | 10,000 |
2004/11/15 | 80 | 80 | 76 | 77 | 6,000 |
2004/11/12 | 82 | 83 | 82 | 82 | 22,000 |
2004/11/11 | 82 | 82 | 81 | 81 | 6,000 |
2004/11/10 | 82 | 82 | 81 | 81 | 2,000 |
2004/11/09 | 80 | 80 | 80 | 80 | 1,000 |
2004/11/08 | 81 | 81 | 81 | 81 | 2,000 |
2004/11/02 | 77 | 77 | 77 | 77 | 3,000 |
2004/11/01 | 77 | 77 | 77 | 77 | 1,000 |
2004/10/28 | 77 | 77 | 77 | 77 | 1,000 |
2004/10/26 | 75 | 75 | 73 | 73 | 8,000 |
2004/10/22 | 79 | 79 | 79 | 79 | 2,000 |
2004/10/21 | 79 | 79 | 79 | 79 | 1,000 |
2004/10/20 | 79 | 79 | 77 | 77 | 8,000 |
2004/10/14 | 79 | 79 | 78 | 78 | 20,000 |
2004/10/13 | 80 | 80 | 79 | 79 | 4,000 |
2004/10/12 | 80 | 80 | 80 | 80 | 12,000 |
2004/10/08 | 83 | 83 | 80 | 80 | 3,000 |
2004/10/07 | 81 | 83 | 81 | 83 | 22,000 |
2004/10/06 | 82 | 82 | 79 | 79 | 7,000 |
2004/10/04 | 83 | 83 | 83 | 83 | 3,000 |
2004/10/01 | 83 | 83 | 83 | 83 | 2,000 |
2004/09/28 | 80 | 80 | 80 | 80 | 1,000 |
2004/09/24 | 83 | 83 | 83 | 83 | 4,000 |
2004/09/21 | 75 | 83 | 75 | 83 | 4,000 |
2004/09/17 | 82 | 82 | 80 | 80 | 19,000 |
2004/09/14 | 82 | 82 | 82 | 82 | 7,000 |
2004/09/13 | 82 | 82 | 82 | 82 | 8,000 |
2004/09/10 | 81 | 82 | 80 | 82 | 21,000 |
2004/09/09 | 81 | 81 | 79 | 79 | 7,000 |
2004/09/08 | 81 | 81 | 80 | 81 | 19,000 |
2004/09/06 | 85 | 86 | 85 | 85 | 16,000 |
2004/09/03 | 80 | 80 | 80 | 80 | 4,000 |
2004/09/02 | 80 | 80 | 80 | 80 | 5,000 |
2004/09/01 | 80 | 80 | 80 | 80 | 1,000 |
2004/08/31 | 80 | 80 | 80 | 80 | 5,000 |
2004/08/30 | 81 | 81 | 80 | 80 | 24,000 |
2004/08/25 | 82 | 82 | 80 | 80 | 19,000 |
2004/08/24 | 82 | 82 | 82 | 82 | 10,000 |
2004/08/23 | 84 | 84 | 84 | 84 | 2,000 |
2004/08/20 | 82 | 82 | 82 | 82 | 2,000 |
2004/08/13 | 84 | 84 | 84 | 84 | 5,000 |
2004/08/12 | 84 | 84 | 84 | 84 | 6,000 |
2004/08/11 | 84 | 84 | 84 | 84 | 3,000 |
2004/08/10 | 87 | 87 | 85 | 85 | 12,000 |
2004/08/06 | 85 | 85 | 85 | 85 | 1,000 |
2004/08/05 | 84 | 84 | 84 | 84 | 3,000 |
2004/08/04 | 84 | 84 | 84 | 84 | 5,000 |
2004/08/02 | 87 | 87 | 87 | 87 | 1,000 |
2004/07/30 | 87 | 87 | 87 | 87 | 1,000 |
2004/07/28 | 91 | 91 | 91 | 91 | 3,000 |
2004/07/26 | 92 | 94 | 92 | 94 | 5,000 |
2004/07/22 | 89 | 89 | 87 | 87 | 3,000 |
2004/07/21 | 90 | 90 | 90 | 90 | 2,000 |
2004/07/20 | 92 | 92 | 90 | 90 | 5,000 |
2004/07/16 | 92 | 92 | 91 | 92 | 6,000 |
2004/07/15 | 93 | 93 | 93 | 93 | 9,000 |
2004/07/14 | 93 | 94 | 93 | 93 | 21,000 |
2004/07/13 | 94 | 94 | 93 | 93 | 13,000 |
2004/07/12 | 93 | 93 | 93 | 93 | 12,000 |
2004/07/08 | 93 | 93 | 90 | 90 | 67,000 |
2004/07/07 | 93 | 93 | 93 | 93 | 10,000 |
2004/07/06 | 92 | 92 | 92 | 92 | 6,000 |
2004/07/05 | 91 | 91 | 91 | 91 | 3,000 |
2004/07/02 | 90 | 90 | 90 | 90 | 7,000 |
2004/07/01 | 90 | 90 | 90 | 90 | 5,000 |
2004/06/30 | 90 | 91 | 90 | 90 | 7,000 |
2004/06/29 | 89 | 89 | 89 | 89 | 3,000 |
2004/06/28 | 90 | 90 | 90 | 90 | 10,000 |
2004/06/25 | 90 | 90 | 90 | 90 | 3,000 |
2004/06/24 | 90 | 90 | 90 | 90 | 3,000 |
2004/06/23 | 90 | 90 | 89 | 89 | 8,000 |
2004/06/18 | 90 | 90 | 90 | 90 | 28,000 |
2004/06/17 | 89 | 89 | 89 | 89 | 1,000 |
2004/06/16 | 90 | 90 | 90 | 90 | 1,000 |
2004/06/15 | 90 | 90 | 90 | 90 | 2,000 |
2004/06/14 | 95 | 95 | 90 | 90 | 8,000 |
2004/06/11 | 90 | 90 | 90 | 90 | 3,000 |
2004/06/10 | 90 | 90 | 90 | 90 | 2,000 |
2004/06/09 | 90 | 90 | 90 | 90 | 7,000 |
2004/06/04 | 92 | 92 | 90 | 90 | 4,000 |
2004/06/02 | 100 | 100 | 99 | 99 | 3,000 |
2004/05/20 | 110 | 110 | 100 | 100 | 6,000 |
2004/05/18 | 85 | 110 | 81 | 110 | 5,000 |
2004/05/12 | 110 | 110 | 110 | 110 | 2,000 |
2004/05/11 | 103 | 110 | 103 | 110 | 6,000 |
2004/05/07 | 109 | 109 | 108 | 108 | 12,000 |
2004/05/06 | 90 | 109 | 90 | 109 | 18,000 |
2004/04/30 | 117 | 117 | 90 | 90 | 7,000 |
2004/04/27 | 110 | 110 | 110 | 110 | 1,000 |
2004/04/23 | 115 | 115 | 115 | 115 | 8,000 |
2004/04/22 | 115 | 115 | 115 | 115 | 3,000 |
2004/04/20 | 107 | 110 | 105 | 110 | 12,000 |
2004/04/16 | 100 | 105 | 100 | 105 | 4,000 |
2004/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2004/04/13 | 115 | 115 | 108 | 110 | 10,000 |
2004/04/09 | 108 | 110 | 108 | 110 | 7,000 |
2004/04/08 | 109 | 109 | 109 | 109 | 1,000 |
2004/04/07 | 110 | 112 | 109 | 112 | 11,000 |
2004/04/06 | 110 | 110 | 110 | 110 | 1,000 |
2004/04/05 | 110 | 110 | 110 | 110 | 1,000 |
2004/04/02 | 90 | 98 | 87 | 98 | 9,000 |
2004/04/01 | 86 | 95 | 86 | 95 | 7,000 |
2004/03/29 | 86 | 86 | 86 | 86 | 2,000 |
2004/03/25 | 80 | 80 | 80 | 80 | 2,000 |
2004/03/22 | 90 | 99 | 90 | 99 | 5,000 |
2004/03/19 | 90 | 90 | 90 | 90 | 4,000 |
2004/03/18 | 86 | 86 | 86 | 86 | 3,000 |
2004/03/17 | 85 | 85 | 85 | 85 | 5,000 |
2004/03/16 | 85 | 85 | 80 | 82 | 4,000 |
2004/03/15 | 78 | 78 | 78 | 78 | 3,000 |
2004/03/10 | 80 | 80 | 80 | 80 | 3,000 |
2004/03/04 | 76 | 76 | 76 | 76 | 2,000 |
2004/03/03 | 78 | 78 | 78 | 78 | 1,000 |
2004/02/20 | 80 | 87 | 80 | 87 | 5,000 |
2004/02/18 | 75 | 75 | 75 | 75 | 2,000 |
2004/02/12 | 88 | 88 | 88 | 88 | 1,000 |
2004/01/26 | 72 | 72 | 72 | 72 | 1,000 |
2004/01/23 | 72 | 72 | 72 | 72 | 2,000 |
2004/01/22 | 79 | 80 | 70 | 72 | 7,000 |
2004/01/20 | 74 | 80 | 74 | 80 | 9,000 |
2004/01/16 | 70 | 70 | 70 | 70 | 1,000 |
2004/01/15 | 68 | 68 | 68 | 68 | 54,000 |
2004/01/14 | 68 | 68 | 68 | 68 | 6,000 |
2004/01/13 | 68 | 68 | 68 | 68 | 8,000 |
2004/01/09 | 69 | 69 | 69 | 69 | 10,000 |
2004/01/08 | 69 | 69 | 69 | 69 | 1,000 |
2004/01/07 | 65 | 70 | 65 | 70 | 42,000 |
2004/01/06 | 65 | 65 | 65 | 65 | 32,000 |