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 |
---|---|---|---|---|---|
2008/12/29 | 90 | 90 | 90 | 90 | 10,000 |
2008/12/22 | 82 | 83 | 82 | 83 | 5,000 |
2008/12/19 | 90 | 90 | 82 | 90 | 10,000 |
2008/12/15 | 90 | 90 | 90 | 90 | 1,000 |
2008/12/10 | 89 | 89 | 89 | 89 | 1,000 |
2008/11/21 | 90 | 90 | 90 | 90 | 2,000 |
2008/11/20 | 98 | 98 | 98 | 98 | 4,000 |
2008/11/14 | 93 | 93 | 93 | 93 | 1,000 |
2008/11/10 | 111 | 111 | 111 | 111 | 1,000 |
2008/11/07 | 105 | 105 | 105 | 105 | 14,000 |
2008/11/06 | 90 | 95 | 90 | 95 | 7,000 |
2008/10/30 | 88 | 100 | 88 | 100 | 5,000 |
2008/10/28 | 81 | 81 | 81 | 81 | 3,000 |
2008/10/24 | 88 | 88 | 88 | 88 | 1,000 |
2008/10/21 | 92 | 92 | 92 | 92 | 1,000 |
2008/10/20 | 89 | 89 | 89 | 89 | 4,000 |
2008/10/16 | 90 | 90 | 81 | 84 | 5,000 |
2008/10/14 | 82 | 94 | 82 | 94 | 4,000 |
2008/10/10 | 79 | 80 | 79 | 80 | 5,000 |
2008/10/09 | 81 | 81 | 79 | 79 | 3,000 |
2008/10/08 | 82 | 82 | 82 | 82 | 1,000 |
2008/10/07 | 79 | 87 | 79 | 87 | 4,000 |
2008/10/06 | 88 | 88 | 79 | 79 | 2,000 |
2008/10/03 | 87 | 87 | 87 | 87 | 2,000 |
2008/10/02 | 97 | 97 | 97 | 97 | 2,000 |
2008/09/30 | 103 | 103 | 103 | 103 | 1,000 |
2008/09/22 | 111 | 111 | 111 | 111 | 20,000 |
2008/09/18 | 102 | 102 | 100 | 100 | 3,000 |
2008/09/11 | 110 | 110 | 110 | 110 | 7,000 |
2008/09/10 | 104 | 104 | 104 | 104 | 2,000 |
2008/09/08 | 99 | 99 | 99 | 99 | 1,000 |
2008/09/05 | 99 | 99 | 99 | 99 | 1,000 |
2008/09/04 | 101 | 101 | 101 | 101 | 5,000 |
2008/09/03 | 105 | 105 | 105 | 105 | 2,000 |
2008/09/02 | 105 | 105 | 105 | 105 | 1,000 |
2008/08/29 | 106 | 106 | 106 | 106 | 1,000 |
2008/08/27 | 105 | 105 | 105 | 105 | 1,000 |
2008/08/25 | 109 | 109 | 109 | 109 | 1,000 |
2008/08/22 | 108 | 108 | 108 | 108 | 1,000 |
2008/08/20 | 108 | 108 | 108 | 108 | 3,000 |
2008/08/19 | 108 | 108 | 108 | 108 | 1,000 |
2008/08/18 | 109 | 109 | 109 | 109 | 1,000 |
2008/08/14 | 105 | 109 | 105 | 109 | 3,000 |
2008/08/13 | 108 | 112 | 108 | 112 | 3,000 |
2008/08/07 | 104 | 104 | 104 | 104 | 1,000 |
2008/08/06 | 102 | 103 | 102 | 103 | 3,000 |
2008/07/31 | 113 | 113 | 113 | 113 | 1,000 |
2008/07/30 | 108 | 108 | 108 | 108 | 1,000 |
2008/07/24 | 108 | 115 | 108 | 115 | 5,000 |
2008/07/22 | 109 | 109 | 108 | 108 | 4,000 |
2008/07/18 | 115 | 115 | 110 | 110 | 9,000 |
2008/07/17 | 104 | 104 | 104 | 104 | 1,000 |
2008/07/15 | 104 | 104 | 104 | 104 | 1,000 |
2008/07/14 | 106 | 108 | 104 | 108 | 5,000 |
2008/07/11 | 107 | 107 | 107 | 107 | 1,000 |
2008/07/10 | 105 | 105 | 105 | 105 | 1,000 |
2008/07/09 | 104 | 104 | 104 | 104 | 3,000 |
2008/07/07 | 105 | 105 | 103 | 103 | 6,000 |
2008/07/02 | 114 | 114 | 114 | 114 | 1,000 |
2008/06/26 | 114 | 114 | 114 | 114 | 2,000 |
2008/06/23 | 113 | 115 | 113 | 115 | 2,000 |
2008/06/20 | 113 | 113 | 111 | 111 | 4,000 |
2008/06/19 | 118 | 118 | 113 | 113 | 5,000 |
2008/06/18 | 113 | 113 | 113 | 113 | 1,000 |
2008/06/13 | 110 | 110 | 110 | 110 | 1,000 |
2008/06/11 | 118 | 118 | 116 | 116 | 6,000 |
2008/06/09 | 120 | 120 | 119 | 119 | 3,000 |
2008/06/05 | 123 | 130 | 120 | 125 | 9,000 |
2008/06/04 | 122 | 122 | 117 | 121 | 5,000 |
2008/06/03 | 118 | 120 | 118 | 120 | 4,000 |
2008/06/02 | 117 | 120 | 117 | 120 | 4,000 |
2008/05/30 | 117 | 117 | 117 | 117 | 1,000 |
2008/05/29 | 120 | 120 | 116 | 116 | 2,000 |
2008/05/28 | 115 | 125 | 109 | 125 | 7,000 |
2008/05/27 | 122 | 122 | 117 | 120 | 3,000 |
2008/05/23 | 141 | 141 | 131 | 138 | 3,000 |
2008/05/22 | 135 | 135 | 135 | 135 | 1,000 |
2008/05/21 | 137 | 137 | 137 | 137 | 3,000 |
2008/05/20 | 140 | 140 | 140 | 140 | 4,000 |
2008/05/19 | 140 | 140 | 140 | 140 | 2,000 |
2008/05/16 | 143 | 143 | 135 | 135 | 4,000 |
2008/05/15 | 143 | 149 | 135 | 135 | 28,000 |
2008/05/14 | 128 | 130 | 124 | 130 | 12,000 |
2008/05/13 | 125 | 126 | 120 | 125 | 9,000 |
2008/05/12 | 119 | 121 | 119 | 121 | 9,000 |
2008/05/09 | 119 | 119 | 118 | 119 | 16,000 |
2008/05/08 | 115 | 115 | 114 | 114 | 7,000 |
2008/05/07 | 113 | 118 | 113 | 115 | 15,000 |
2008/05/02 | 113 | 113 | 112 | 112 | 4,000 |
2008/05/01 | 113 | 113 | 113 | 113 | 1,000 |
2008/04/30 | 112 | 113 | 112 | 113 | 3,000 |
2008/04/25 | 106 | 111 | 106 | 111 | 2,000 |
2008/04/24 | 108 | 108 | 105 | 105 | 3,000 |
2008/04/23 | 107 | 107 | 107 | 107 | 4,000 |
2008/04/22 | 110 | 110 | 110 | 110 | 1,000 |
2008/04/21 | 115 | 115 | 110 | 111 | 8,000 |
2008/04/18 | 109 | 110 | 109 | 110 | 14,000 |
2008/04/14 | 106 | 106 | 103 | 103 | 2,000 |
2008/04/10 | 108 | 108 | 108 | 108 | 5,000 |
2008/04/09 | 108 | 108 | 108 | 108 | 5,000 |
2008/04/07 | 108 | 108 | 108 | 108 | 2,000 |
2008/04/03 | 112 | 112 | 112 | 112 | 1,000 |
2008/04/02 | 117 | 117 | 115 | 117 | 5,000 |
2008/03/31 | 112 | 117 | 112 | 115 | 9,000 |
2008/03/28 | 112 | 112 | 112 | 112 | 1,000 |
2008/03/27 | 113 | 113 | 113 | 113 | 2,000 |
2008/03/25 | 106 | 106 | 106 | 106 | 1,000 |
2008/03/24 | 106 | 106 | 106 | 106 | 2,000 |
2008/03/21 | 110 | 110 | 110 | 110 | 2,000 |
2008/03/19 | 105 | 105 | 105 | 105 | 2,000 |
2008/03/18 | 105 | 105 | 105 | 105 | 1,000 |
2008/03/12 | 105 | 105 | 105 | 105 | 4,000 |
2008/03/10 | 102 | 103 | 93 | 103 | 13,000 |
2008/03/07 | 109 | 110 | 105 | 105 | 19,000 |
2008/03/06 | 109 | 111 | 109 | 111 | 2,000 |
2008/03/05 | 109 | 109 | 109 | 109 | 1,000 |
2008/03/03 | 108 | 108 | 108 | 108 | 1,000 |
2008/02/28 | 107 | 107 | 107 | 107 | 1,000 |
2008/02/27 | 107 | 107 | 107 | 107 | 1,000 |
2008/02/26 | 109 | 109 | 109 | 109 | 1,000 |
2008/02/25 | 114 | 114 | 114 | 114 | 1,000 |
2008/02/20 | 111 | 111 | 111 | 111 | 3,000 |
2008/02/19 | 111 | 111 | 111 | 111 | 1,000 |
2008/02/18 | 111 | 111 | 111 | 111 | 1,000 |
2008/02/14 | 105 | 113 | 105 | 113 | 3,000 |
2008/02/13 | 106 | 106 | 106 | 106 | 1,000 |
2008/02/08 | 112 | 112 | 108 | 108 | 10,000 |
2008/02/06 | 110 | 114 | 110 | 114 | 2,000 |
2008/02/05 | 112 | 112 | 109 | 109 | 9,000 |
2008/02/04 | 109 | 110 | 109 | 110 | 13,000 |
2008/02/01 | 114 | 114 | 114 | 114 | 3,000 |
2008/01/31 | 106 | 106 | 104 | 104 | 3,000 |
2008/01/30 | 113 | 113 | 106 | 106 | 11,000 |
2008/01/29 | 106 | 113 | 106 | 108 | 11,000 |
2008/01/28 | 109 | 109 | 105 | 105 | 8,000 |
2008/01/25 | 108 | 111 | 105 | 108 | 11,000 |
2008/01/24 | 105 | 105 | 100 | 105 | 9,000 |
2008/01/23 | 105 | 105 | 91 | 100 | 72,000 |
2008/01/22 | 110 | 110 | 105 | 105 | 35,000 |
2008/01/21 | 108 | 117 | 108 | 111 | 70,000 |
2008/01/18 | 148 | 148 | 138 | 138 | 4,000 |
2008/01/17 | 132 | 156 | 132 | 156 | 2,000 |
2008/01/16 | 145 | 145 | 142 | 142 | 4,000 |
2008/01/15 | 150 | 151 | 146 | 151 | 5,000 |
2008/01/11 | 150 | 150 | 150 | 150 | 6,000 |
2008/01/10 | 150 | 150 | 150 | 150 | 1,000 |
2008/01/09 | 153 | 153 | 150 | 150 | 2,000 |