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 |
---|---|---|---|---|---|
2011/12/30 | 104 | 126 | 104 | 106 | 1,051,000 |
2011/12/29 | 103 | 104 | 102 | 104 | 25,000 |
2011/12/28 | 103 | 105 | 103 | 104 | 42,000 |
2011/12/27 | 104 | 104 | 101 | 103 | 51,000 |
2011/12/26 | 104 | 105 | 104 | 104 | 27,000 |
2011/12/22 | 104 | 104 | 103 | 104 | 15,000 |
2011/12/21 | 105 | 109 | 102 | 104 | 112,000 |
2011/12/20 | 101 | 102 | 100 | 102 | 30,000 |
2011/12/19 | 104 | 104 | 98 | 100 | 40,000 |
2011/12/16 | 104 | 104 | 102 | 104 | 20,000 |
2011/12/15 | 104 | 105 | 102 | 104 | 68,000 |
2011/12/14 | 101 | 104 | 99 | 104 | 59,000 |
2011/12/13 | 102 | 107 | 98 | 101 | 91,000 |
2011/12/12 | 100 | 102 | 99 | 102 | 67,000 |
2011/12/09 | 103 | 103 | 101 | 101 | 95,000 |
2011/12/08 | 115 | 119 | 103 | 105 | 586,000 |
2011/12/07 | 106 | 107 | 102 | 107 | 170,000 |
2011/12/06 | 122 | 141 | 105 | 106 | 1,466,000 |
2011/12/05 | 93 | 122 | 93 | 122 | 360,000 |
2011/12/02 | 91 | 93 | 90 | 92 | 34,000 |
2011/12/01 | 90 | 96 | 90 | 92 | 56,000 |
2011/11/30 | 91 | 91 | 89 | 89 | 11,000 |
2011/11/29 | 91 | 92 | 90 | 92 | 6,000 |
2011/11/28 | 94 | 94 | 91 | 91 | 14,000 |
2011/11/25 | 91 | 94 | 90 | 92 | 59,000 |
2011/11/24 | 89 | 91 | 88 | 90 | 43,000 |
2011/11/22 | 90 | 93 | 89 | 91 | 13,000 |
2011/11/21 | 92 | 92 | 90 | 92 | 33,000 |
2011/11/18 | 92 | 93 | 90 | 92 | 37,000 |
2011/11/17 | 93 | 94 | 88 | 93 | 41,000 |
2011/11/16 | 94 | 94 | 91 | 93 | 22,000 |
2011/11/15 | 97 | 101 | 93 | 95 | 68,000 |
2011/11/14 | 98 | 104 | 96 | 97 | 206,000 |
2011/11/11 | 91 | 97 | 91 | 94 | 163,000 |
2011/11/10 | 93 | 93 | 88 | 90 | 79,000 |
2011/11/09 | 94 | 97 | 93 | 95 | 84,000 |
2011/11/08 | 100 | 101 | 95 | 95 | 76,000 |
2011/11/07 | 103 | 103 | 101 | 101 | 38,000 |
2011/11/04 | 105 | 106 | 102 | 105 | 55,000 |
2011/11/02 | 104 | 104 | 100 | 103 | 51,000 |
2011/11/01 | 108 | 110 | 104 | 104 | 54,000 |
2011/10/31 | 107 | 112 | 107 | 110 | 33,000 |
2011/10/28 | 114 | 115 | 109 | 111 | 93,000 |
2011/10/27 | 112 | 116 | 110 | 113 | 82,000 |
2011/10/26 | 112 | 114 | 108 | 109 | 48,000 |
2011/10/25 | 115 | 117 | 113 | 114 | 65,000 |
2011/10/24 | 112 | 115 | 110 | 115 | 78,000 |
2011/10/21 | 117 | 121 | 113 | 115 | 53,000 |
2011/10/20 | 119 | 125 | 115 | 120 | 121,000 |
2011/10/19 | 113 | 138 | 113 | 123 | 872,000 |
2011/10/18 | 120 | 120 | 111 | 112 | 159,000 |
2011/10/17 | 146 | 153 | 117 | 120 | 1,243,000 |
2011/10/14 | 101 | 118 | 99 | 118 | 1,106,000 |
2011/10/13 | 91 | 91 | 88 | 88 | 44,000 |
2011/10/12 | 87 | 93 | 87 | 91 | 48,000 |
2011/10/11 | 90 | 93 | 89 | 90 | 87,000 |
2011/10/07 | 83 | 100 | 83 | 88 | 682,000 |
2011/10/06 | 83 | 84 | 82 | 82 | 16,000 |
2011/10/05 | 89 | 90 | 82 | 82 | 148,000 |
2011/10/04 | 85 | 85 | 81 | 82 | 68,000 |
2011/10/03 | 88 | 90 | 86 | 87 | 50,000 |
2011/09/30 | 90 | 92 | 88 | 91 | 41,000 |
2011/09/29 | 86 | 92 | 86 | 92 | 75,000 |
2011/09/28 | 93 | 105 | 90 | 90 | 505,000 |
2011/09/27 | 91 | 93 | 84 | 86 | 114,000 |
2011/09/26 | 96 | 97 | 86 | 86 | 189,000 |
2011/09/22 | 109 | 111 | 98 | 99 | 227,000 |
2011/09/21 | 113 | 122 | 108 | 114 | 343,000 |
2011/09/20 | 114 | 136 | 107 | 116 | 1,359,000 |
2011/09/16 | 112 | 115 | 104 | 106 | 382,000 |
2011/09/15 | 118 | 148 | 107 | 112 | 2,344,000 |
2011/09/14 | 155 | 157 | 113 | 119 | 1,145,000 |
2011/09/13 | 120 | 156 | 117 | 152 | 3,168,000 |
2011/09/12 | 83 | 108 | 80 | 108 | 2,053,000 |
2011/09/09 | 70 | 95 | 70 | 78 | 1,194,000 |
2011/09/08 | 66 | 72 | 66 | 68 | 22,000 |
2011/09/07 | 64 | 66 | 64 | 66 | 14,000 |
2011/09/06 | 0 | 0 | 0 | 69 | 0 |
2011/09/05 | 0 | 0 | 0 | 69 | 0 |
2011/09/02 | 68 | 69 | 68 | 69 | 2,000 |
2011/09/01 | 70 | 70 | 70 | 70 | 1,000 |
2011/08/31 | 0 | 0 | 0 | 70 | 0 |
2011/08/30 | 70 | 70 | 70 | 70 | 3,000 |
2011/08/29 | 68 | 69 | 68 | 69 | 2,000 |
2011/08/26 | 0 | 0 | 0 | 69 | 0 |
2011/08/25 | 0 | 0 | 0 | 69 | 0 |
2011/08/24 | 69 | 69 | 69 | 69 | 1,000 |
2011/08/23 | 0 | 0 | 0 | 71 | 0 |
2011/08/22 | 0 | 0 | 0 | 71 | 0 |
2011/08/19 | 71 | 71 | 71 | 71 | 6,000 |
2011/08/18 | 71 | 71 | 71 | 71 | 1,000 |
2011/08/17 | 70 | 70 | 70 | 70 | 3,000 |
2011/08/16 | 0 | 0 | 0 | 69 | 0 |
2011/08/15 | 72 | 72 | 69 | 69 | 7,000 |
2011/08/12 | 69 | 69 | 68 | 68 | 2,000 |
2011/08/11 | 62 | 66 | 62 | 66 | 3,000 |
2011/08/10 | 66 | 67 | 63 | 67 | 13,000 |
2011/08/09 | 65 | 65 | 55 | 63 | 75,000 |
2011/08/08 | 66 | 66 | 66 | 66 | 3,000 |
2011/08/05 | 68 | 69 | 65 | 68 | 21,000 |
2011/08/04 | 73 | 73 | 73 | 73 | 2,000 |
2011/08/03 | 72 | 73 | 72 | 73 | 6,000 |
2011/08/02 | 74 | 74 | 74 | 74 | 2,000 |
2011/08/01 | 73 | 75 | 73 | 75 | 4,000 |
2011/07/29 | 75 | 75 | 75 | 75 | 2,000 |
2011/07/28 | 74 | 75 | 74 | 75 | 5,000 |
2011/07/27 | 75 | 76 | 75 | 75 | 19,000 |
2011/07/26 | 77 | 77 | 76 | 77 | 13,000 |
2011/07/25 | 77 | 77 | 76 | 76 | 10,000 |
2011/07/22 | 77 | 78 | 77 | 78 | 2,000 |
2011/07/21 | 77 | 77 | 76 | 76 | 24,000 |
2011/07/20 | 79 | 79 | 76 | 76 | 52,000 |
2011/07/19 | 88 | 98 | 79 | 79 | 400,000 |
2011/07/15 | 74 | 74 | 72 | 73 | 6,000 |
2011/07/14 | 72 | 72 | 72 | 72 | 1,000 |
2011/07/13 | 71 | 71 | 71 | 71 | 1,000 |
2011/07/12 | 73 | 73 | 71 | 71 | 3,000 |
2011/07/11 | 0 | 0 | 0 | 73 | 0 |
2011/07/08 | 74 | 74 | 73 | 73 | 5,000 |
2011/07/07 | 73 | 73 | 72 | 72 | 7,000 |
2011/07/06 | 72 | 72 | 72 | 72 | 4,000 |
2011/07/05 | 74 | 74 | 70 | 71 | 22,000 |
2011/07/04 | 0 | 0 | 0 | 75 | 0 |
2011/07/01 | 0 | 0 | 0 | 75 | 0 |
2011/06/30 | 75 | 75 | 75 | 75 | 1,000 |
2011/06/29 | 0 | 0 | 0 | 73 | 0 |
2011/06/28 | 73 | 73 | 73 | 73 | 1,000 |
2011/06/27 | 0 | 0 | 0 | 73 | 0 |
2011/06/24 | 73 | 73 | 73 | 73 | 1,000 |
2011/06/23 | 0 | 0 | 0 | 74 | 0 |
2011/06/22 | 0 | 0 | 0 | 74 | 0 |
2011/06/21 | 0 | 0 | 0 | 74 | 0 |
2011/06/20 | 79 | 79 | 74 | 74 | 7,000 |
2011/06/17 | 79 | 79 | 77 | 77 | 2,000 |
2011/06/16 | 74 | 77 | 74 | 77 | 5,000 |
2011/06/15 | 79 | 79 | 79 | 79 | 5,000 |
2011/06/14 | 0 | 0 | 0 | 75 | 0 |
2011/06/13 | 75 | 75 | 75 | 75 | 1,000 |
2011/06/10 | 73 | 75 | 73 | 75 | 7,000 |
2011/06/09 | 75 | 75 | 75 | 75 | 2,000 |
2011/06/08 | 76 | 76 | 72 | 72 | 6,000 |
2011/06/07 | 72 | 72 | 72 | 72 | 1,000 |
2011/06/06 | 0 | 0 | 0 | 72 | 0 |
2011/06/03 | 0 | 0 | 0 | 72 | 0 |
2011/06/02 | 70 | 74 | 70 | 72 | 4,000 |
2011/06/01 | 72 | 74 | 72 | 74 | 5,000 |
2011/05/31 | 0 | 0 | 0 | 73 | 0 |
2011/05/30 | 71 | 73 | 71 | 73 | 9,000 |
2011/05/27 | 71 | 73 | 70 | 73 | 3,000 |
2011/05/26 | 70 | 73 | 70 | 72 | 10,000 |
2011/05/25 | 73 | 73 | 73 | 73 | 2,000 |
2011/05/24 | 76 | 76 | 72 | 73 | 11,000 |
2011/05/23 | 0 | 0 | 0 | 81 | 0 |
2011/05/20 | 81 | 81 | 79 | 81 | 9,000 |
2011/05/19 | 78 | 80 | 77 | 77 | 4,000 |
2011/05/18 | 0 | 0 | 0 | 77 | 0 |
2011/05/17 | 77 | 77 | 77 | 77 | 1,000 |
2011/05/16 | 79 | 79 | 79 | 79 | 1,000 |
2011/05/13 | 84 | 84 | 79 | 79 | 7,000 |
2011/05/12 | 79 | 80 | 79 | 80 | 3,000 |
2011/05/11 | 78 | 83 | 78 | 83 | 3,000 |
2011/05/10 | 81 | 81 | 81 | 81 | 1,000 |
2011/05/09 | 78 | 81 | 78 | 81 | 5,000 |
2011/05/06 | 80 | 80 | 80 | 80 | 3,000 |
2011/05/02 | 82 | 82 | 82 | 82 | 3,000 |
2011/04/28 | 0 | 0 | 0 | 81 | 0 |
2011/04/27 | 0 | 0 | 0 | 81 | 0 |
2011/04/26 | 83 | 83 | 80 | 81 | 13,000 |
2011/04/25 | 83 | 86 | 83 | 86 | 14,000 |
2011/04/22 | 79 | 80 | 79 | 80 | 3,000 |
2011/04/21 | 80 | 82 | 80 | 82 | 3,000 |
2011/04/20 | 83 | 83 | 81 | 81 | 6,000 |
2011/04/19 | 81 | 81 | 80 | 80 | 3,000 |
2011/04/18 | 83 | 83 | 81 | 81 | 3,000 |
2011/04/15 | 83 | 84 | 83 | 83 | 6,000 |
2011/04/14 | 78 | 79 | 78 | 79 | 5,000 |
2011/04/13 | 80 | 80 | 80 | 80 | 11,000 |
2011/04/12 | 78 | 80 | 78 | 80 | 6,000 |
2011/04/11 | 80 | 80 | 79 | 79 | 7,000 |
2011/04/08 | 84 | 84 | 80 | 80 | 2,000 |
2011/04/07 | 81 | 81 | 81 | 81 | 2,000 |
2011/04/06 | 82 | 82 | 82 | 82 | 15,000 |
2011/04/05 | 81 | 82 | 81 | 82 | 5,000 |
2011/04/04 | 82 | 82 | 81 | 82 | 9,000 |
2011/04/01 | 81 | 83 | 81 | 83 | 5,000 |
2011/03/31 | 81 | 81 | 81 | 81 | 4,000 |
2011/03/30 | 80 | 81 | 78 | 81 | 9,000 |
2011/03/29 | 77 | 81 | 76 | 81 | 13,000 |
2011/03/28 | 78 | 81 | 76 | 79 | 42,000 |
2011/03/25 | 77 | 91 | 76 | 76 | 201,000 |
2011/03/24 | 76 | 77 | 75 | 75 | 21,000 |
2011/03/23 | 80 | 80 | 75 | 77 | 41,000 |
2011/03/22 | 71 | 80 | 70 | 80 | 68,000 |
2011/03/18 | 66 | 66 | 63 | 66 | 27,000 |
2011/03/17 | 62 | 63 | 55 | 62 | 21,000 |
2011/03/16 | 49 | 61 | 49 | 61 | 60,000 |
2011/03/15 | 72 | 77 | 45 | 50 | 88,000 |
2011/03/14 | 62 | 71 | 62 | 68 | 105,000 |
2011/03/11 | 94 | 100 | 91 | 91 | 203,000 |
2011/03/10 | 93 | 94 | 92 | 92 | 37,000 |
2011/03/09 | 94 | 94 | 92 | 92 | 49,000 |
2011/03/08 | 95 | 95 | 93 | 93 | 20,000 |
2011/03/07 | 98 | 105 | 94 | 95 | 275,000 |
2011/03/04 | 89 | 105 | 88 | 94 | 395,000 |
2011/03/03 | 90 | 90 | 88 | 88 | 3,000 |
2011/03/02 | 89 | 90 | 89 | 90 | 4,000 |
2011/03/01 | 89 | 89 | 87 | 89 | 53,000 |
2011/02/28 | 92 | 92 | 89 | 90 | 12,000 |
2011/02/25 | 87 | 95 | 87 | 91 | 230,000 |
2011/02/24 | 88 | 88 | 86 | 86 | 12,000 |
2011/02/23 | 88 | 89 | 88 | 88 | 20,000 |
2011/02/22 | 87 | 89 | 87 | 88 | 101,000 |
2011/02/21 | 92 | 93 | 91 | 93 | 34,000 |
2011/02/18 | 95 | 95 | 92 | 94 | 56,000 |
2011/02/17 | 92 | 98 | 92 | 93 | 102,000 |
2011/02/16 | 92 | 92 | 90 | 90 | 29,000 |
2011/02/15 | 93 | 93 | 91 | 91 | 72,000 |
2011/02/14 | 92 | 93 | 90 | 93 | 73,000 |
2011/02/10 | 93 | 104 | 89 | 90 | 421,000 |
2011/02/09 | 88 | 89 | 87 | 89 | 104,000 |
2011/02/08 | 88 | 101 | 86 | 88 | 183,000 |
2011/02/07 | 89 | 89 | 86 | 89 | 141,000 |
2011/02/04 | 98 | 98 | 87 | 92 | 250,000 |
2011/02/03 | 85 | 110 | 83 | 103 | 1,950,000 |
2011/02/02 | 76 | 87 | 76 | 80 | 195,000 |
2011/02/01 | 81 | 82 | 77 | 78 | 126,000 |
2011/01/31 | 77 | 95 | 77 | 85 | 356,000 |
2011/01/28 | 80 | 81 | 78 | 79 | 14,000 |
2011/01/27 | 81 | 81 | 79 | 81 | 33,000 |
2011/01/26 | 82 | 84 | 80 | 82 | 114,000 |
2011/01/25 | 87 | 87 | 81 | 84 | 102,000 |
2011/01/24 | 101 | 105 | 86 | 88 | 580,000 |
2011/01/21 | 72 | 98 | 72 | 98 | 1,400,000 |
2011/01/20 | 68 | 80 | 67 | 68 | 256,000 |
2011/01/19 | 68 | 69 | 67 | 68 | 24,000 |
2011/01/18 | 67 | 68 | 66 | 67 | 37,000 |
2011/01/17 | 66 | 69 | 65 | 67 | 90,000 |
2011/01/14 | 72 | 72 | 69 | 70 | 36,000 |
2011/01/13 | 70 | 75 | 69 | 75 | 25,000 |
2011/01/12 | 71 | 72 | 68 | 72 | 14,000 |
2011/01/11 | 66 | 72 | 66 | 72 | 21,000 |
2011/01/07 | 69 | 69 | 69 | 69 | 4,000 |
2011/01/06 | 67 | 71 | 67 | 69 | 18,000 |
2011/01/05 | 65 | 66 | 64 | 66 | 16,000 |
2011/01/04 | 67 | 70 | 66 | 68 | 22,000 |