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 |
---|---|---|---|---|---|
2013/12/30 | 139 | 139 | 135 | 135 | 24,000 |
2013/12/27 | 139 | 139 | 137 | 139 | 14,000 |
2013/12/26 | 135 | 136 | 134 | 136 | 17,000 |
2013/12/25 | 129 | 132 | 129 | 132 | 13,000 |
2013/12/24 | 138 | 138 | 130 | 131 | 54,000 |
2013/12/20 | 138 | 138 | 136 | 137 | 19,000 |
2013/12/19 | 135 | 140 | 135 | 138 | 99,000 |
2013/12/18 | 143 | 143 | 137 | 140 | 25,000 |
2013/12/17 | 145 | 151 | 137 | 139 | 176,000 |
2013/12/16 | 134 | 150 | 133 | 135 | 155,000 |
2013/12/13 | 136 | 138 | 133 | 135 | 12,000 |
2013/12/12 | 136 | 136 | 134 | 136 | 9,000 |
2013/12/11 | 139 | 139 | 134 | 137 | 32,000 |
2013/12/10 | 141 | 141 | 136 | 139 | 19,000 |
2013/12/09 | 137 | 142 | 135 | 139 | 57,000 |
2013/12/06 | 132 | 134 | 132 | 132 | 8,000 |
2013/12/05 | 132 | 133 | 130 | 132 | 11,000 |
2013/12/04 | 132 | 135 | 131 | 132 | 9,000 |
2013/12/03 | 137 | 137 | 133 | 133 | 5,000 |
2013/12/02 | 130 | 136 | 129 | 136 | 6,000 |
2013/11/29 | 129 | 130 | 128 | 130 | 27,000 |
2013/11/28 | 129 | 131 | 129 | 131 | 6,000 |
2013/11/27 | 133 | 133 | 130 | 133 | 9,000 |
2013/11/26 | 133 | 133 | 133 | 133 | 1,000 |
2013/11/25 | 139 | 139 | 130 | 133 | 47,000 |
2013/11/22 | 142 | 145 | 133 | 135 | 113,000 |
2013/11/21 | 129 | 134 | 128 | 132 | 73,000 |
2013/11/20 | 128 | 129 | 127 | 128 | 24,000 |
2013/11/19 | 129 | 129 | 127 | 128 | 15,000 |
2013/11/18 | 128 | 129 | 126 | 128 | 19,000 |
2013/11/15 | 129 | 130 | 129 | 129 | 16,000 |
2013/11/14 | 129 | 130 | 127 | 129 | 20,000 |
2013/11/13 | 131 | 131 | 127 | 128 | 11,000 |
2013/11/12 | 128 | 128 | 126 | 126 | 6,000 |
2013/11/11 | 129 | 129 | 127 | 128 | 9,000 |
2013/11/08 | 132 | 132 | 126 | 126 | 8,000 |
2013/11/07 | 132 | 132 | 127 | 127 | 8,000 |
2013/11/06 | 125 | 135 | 125 | 130 | 12,000 |
2013/11/05 | 124 | 127 | 123 | 125 | 12,000 |
2013/11/01 | 131 | 131 | 125 | 125 | 17,000 |
2013/10/31 | 131 | 131 | 128 | 128 | 39,000 |
2013/10/30 | 130 | 133 | 130 | 131 | 38,000 |
2013/10/29 | 130 | 133 | 128 | 131 | 62,000 |
2013/10/28 | 144 | 144 | 134 | 135 | 104,000 |
2013/10/25 | 134 | 160 | 133 | 142 | 605,000 |
2013/10/24 | 132 | 133 | 131 | 133 | 21,000 |
2013/10/23 | 131 | 134 | 130 | 133 | 61,000 |
2013/10/22 | 133 | 134 | 131 | 133 | 64,000 |
2013/10/21 | 135 | 138 | 128 | 133 | 84,000 |
2013/10/18 | 133 | 133 | 130 | 130 | 38,000 |
2013/10/17 | 135 | 135 | 130 | 132 | 51,000 |
2013/10/16 | 137 | 138 | 131 | 132 | 128,000 |
2013/10/15 | 143 | 145 | 134 | 135 | 295,000 |
2013/10/11 | 144 | 164 | 140 | 148 | 1,235,000 |
2013/10/10 | 122 | 170 | 120 | 169 | 1,163,000 |
2013/10/09 | 116 | 121 | 115 | 120 | 16,000 |
2013/10/08 | 114 | 118 | 114 | 118 | 10,000 |
2013/10/07 | 116 | 116 | 114 | 114 | 11,000 |
2013/10/04 | 116 | 118 | 116 | 118 | 5,000 |
2013/10/03 | 118 | 122 | 118 | 121 | 12,000 |
2013/10/02 | 116 | 118 | 114 | 115 | 18,000 |
2013/10/01 | 116 | 117 | 113 | 116 | 19,000 |
2013/09/30 | 117 | 118 | 116 | 116 | 20,000 |
2013/09/27 | 116 | 116 | 115 | 116 | 8,000 |
2013/09/26 | 115 | 117 | 114 | 117 | 15,000 |
2013/09/25 | 116 | 118 | 113 | 118 | 46,000 |
2013/09/24 | 117 | 118 | 116 | 118 | 36,000 |
2013/09/20 | 121 | 121 | 115 | 116 | 42,000 |
2013/09/19 | 117 | 121 | 115 | 121 | 30,000 |
2013/09/18 | 113 | 117 | 113 | 117 | 20,000 |
2013/09/17 | 112 | 114 | 112 | 114 | 10,000 |
2013/09/13 | 114 | 114 | 110 | 110 | 18,000 |
2013/09/12 | 113 | 114 | 113 | 114 | 6,000 |
2013/09/11 | 114 | 114 | 114 | 114 | 4,000 |
2013/09/10 | 108 | 114 | 108 | 111 | 17,000 |
2013/09/09 | 105 | 108 | 105 | 108 | 11,000 |
2013/09/06 | 104 | 104 | 103 | 103 | 4,000 |
2013/09/04 | 105 | 105 | 104 | 104 | 2,000 |
2013/09/03 | 105 | 105 | 104 | 104 | 3,000 |
2013/09/02 | 105 | 105 | 105 | 105 | 4,000 |
2013/08/28 | 104 | 105 | 104 | 105 | 8,000 |
2013/08/27 | 105 | 105 | 105 | 105 | 2,000 |
2013/08/26 | 106 | 106 | 106 | 106 | 1,000 |
2013/08/23 | 105 | 105 | 105 | 105 | 6,000 |
2013/08/22 | 106 | 106 | 104 | 104 | 4,000 |
2013/08/21 | 106 | 106 | 103 | 105 | 16,000 |
2013/08/20 | 109 | 109 | 107 | 107 | 9,000 |
2013/08/19 | 108 | 108 | 108 | 108 | 1,000 |
2013/08/16 | 108 | 108 | 108 | 108 | 1,000 |
2013/08/15 | 110 | 111 | 108 | 108 | 15,000 |
2013/08/14 | 108 | 110 | 107 | 108 | 6,000 |
2013/08/12 | 108 | 108 | 108 | 108 | 1,000 |
2013/08/09 | 108 | 111 | 106 | 108 | 8,000 |
2013/08/08 | 106 | 106 | 106 | 106 | 2,000 |
2013/08/07 | 106 | 106 | 105 | 105 | 20,000 |
2013/08/06 | 107 | 107 | 107 | 107 | 1,000 |
2013/08/05 | 106 | 107 | 106 | 107 | 5,000 |
2013/08/02 | 104 | 107 | 103 | 106 | 21,000 |
2013/08/01 | 104 | 104 | 103 | 103 | 15,000 |
2013/07/31 | 104 | 104 | 104 | 104 | 4,000 |
2013/07/30 | 105 | 105 | 104 | 104 | 7,000 |
2013/07/29 | 108 | 108 | 103 | 104 | 17,000 |
2013/07/26 | 111 | 111 | 109 | 109 | 17,000 |
2013/07/25 | 111 | 113 | 111 | 113 | 14,000 |
2013/07/24 | 111 | 111 | 111 | 111 | 1,000 |
2013/07/23 | 111 | 112 | 111 | 112 | 6,000 |
2013/07/22 | 115 | 115 | 110 | 111 | 10,000 |
2013/07/19 | 114 | 114 | 112 | 113 | 12,000 |
2013/07/18 | 115 | 116 | 111 | 113 | 26,000 |
2013/07/17 | 116 | 116 | 113 | 113 | 17,000 |
2013/07/16 | 121 | 121 | 114 | 117 | 22,000 |
2013/07/12 | 124 | 124 | 112 | 118 | 170,000 |
2013/07/11 | 117 | 126 | 115 | 126 | 58,000 |
2013/07/10 | 117 | 118 | 115 | 118 | 28,000 |
2013/07/09 | 114 | 115 | 111 | 115 | 14,000 |
2013/07/08 | 114 | 115 | 113 | 113 | 9,000 |
2013/07/05 | 112 | 112 | 112 | 112 | 2,000 |
2013/07/04 | 110 | 111 | 108 | 111 | 11,000 |
2013/07/03 | 114 | 114 | 110 | 110 | 19,000 |
2013/07/02 | 108 | 120 | 108 | 114 | 32,000 |
2013/07/01 | 106 | 107 | 106 | 107 | 13,000 |
2013/06/28 | 106 | 107 | 105 | 106 | 17,000 |
2013/06/27 | 105 | 105 | 103 | 105 | 10,000 |
2013/06/26 | 107 | 107 | 104 | 104 | 3,000 |
2013/06/25 | 109 | 109 | 106 | 106 | 8,000 |
2013/06/24 | 109 | 109 | 109 | 109 | 3,000 |
2013/06/21 | 110 | 112 | 108 | 112 | 11,000 |
2013/06/20 | 114 | 115 | 113 | 115 | 5,000 |
2013/06/19 | 116 | 119 | 114 | 115 | 18,000 |
2013/06/18 | 115 | 118 | 115 | 118 | 6,000 |
2013/06/17 | 113 | 114 | 112 | 114 | 12,000 |
2013/06/14 | 108 | 110 | 106 | 110 | 29,000 |
2013/06/13 | 108 | 108 | 104 | 104 | 6,000 |
2013/06/12 | 106 | 107 | 105 | 107 | 3,000 |
2013/06/11 | 108 | 109 | 107 | 107 | 16,000 |
2013/06/10 | 103 | 107 | 103 | 107 | 20,000 |
2013/06/07 | 104 | 106 | 100 | 102 | 65,000 |
2013/06/06 | 113 | 113 | 111 | 113 | 11,000 |
2013/06/05 | 113 | 121 | 113 | 116 | 30,000 |
2013/06/04 | 115 | 116 | 112 | 116 | 7,000 |
2013/06/03 | 115 | 124 | 111 | 118 | 34,000 |
2013/05/31 | 117 | 120 | 113 | 117 | 21,000 |
2013/05/30 | 122 | 128 | 118 | 118 | 22,000 |
2013/05/29 | 123 | 125 | 120 | 122 | 22,000 |
2013/05/28 | 125 | 127 | 118 | 127 | 45,000 |
2013/05/27 | 119 | 119 | 112 | 117 | 80,000 |
2013/05/24 | 119 | 122 | 117 | 120 | 97,000 |
2013/05/23 | 134 | 135 | 118 | 118 | 240,000 |
2013/05/22 | 136 | 142 | 127 | 132 | 695,000 |
2013/05/21 | 120 | 169 | 115 | 161 | 816,000 |
2013/05/20 | 117 | 120 | 115 | 119 | 106,000 |
2013/05/17 | 115 | 115 | 105 | 112 | 103,000 |
2013/05/16 | 104 | 111 | 100 | 111 | 85,000 |
2013/05/15 | 106 | 114 | 105 | 106 | 151,000 |
2013/05/14 | 105 | 106 | 104 | 104 | 22,000 |
2013/05/13 | 106 | 106 | 103 | 105 | 31,000 |
2013/05/10 | 107 | 107 | 103 | 105 | 38,000 |
2013/05/09 | 103 | 106 | 103 | 105 | 55,000 |
2013/05/08 | 103 | 106 | 103 | 103 | 37,000 |
2013/05/07 | 102 | 104 | 102 | 103 | 12,000 |
2013/05/02 | 102 | 102 | 101 | 101 | 10,000 |
2013/05/01 | 103 | 104 | 102 | 103 | 15,000 |
2013/04/30 | 103 | 104 | 103 | 104 | 10,000 |
2013/04/26 | 102 | 103 | 102 | 103 | 9,000 |
2013/04/25 | 105 | 105 | 101 | 102 | 35,000 |
2013/04/24 | 106 | 106 | 104 | 105 | 27,000 |
2013/04/23 | 103 | 106 | 103 | 104 | 41,000 |
2013/04/22 | 103 | 104 | 102 | 104 | 17,000 |
2013/04/19 | 103 | 103 | 100 | 101 | 15,000 |
2013/04/18 | 101 | 102 | 100 | 102 | 13,000 |
2013/04/17 | 99 | 101 | 99 | 101 | 11,000 |
2013/04/16 | 100 | 103 | 100 | 100 | 7,000 |
2013/04/15 | 100 | 103 | 99 | 103 | 51,000 |
2013/04/12 | 100 | 103 | 99 | 99 | 38,000 |
2013/04/11 | 99 | 105 | 99 | 105 | 41,000 |
2013/04/10 | 97 | 101 | 97 | 99 | 42,000 |
2013/04/09 | 98 | 99 | 97 | 97 | 15,000 |
2013/04/08 | 98 | 98 | 98 | 98 | 12,000 |
2013/04/05 | 97 | 98 | 97 | 97 | 8,000 |
2013/04/03 | 96 | 97 | 95 | 97 | 11,000 |
2013/04/02 | 96 | 96 | 93 | 96 | 22,000 |
2013/04/01 | 99 | 99 | 96 | 96 | 24,000 |
2013/03/29 | 100 | 101 | 98 | 101 | 18,000 |
2013/03/28 | 99 | 101 | 99 | 99 | 17,000 |
2013/03/27 | 100 | 102 | 100 | 102 | 3,000 |
2013/03/26 | 98 | 100 | 98 | 100 | 3,000 |
2013/03/25 | 99 | 100 | 99 | 100 | 3,000 |
2013/03/21 | 100 | 101 | 99 | 101 | 11,000 |
2013/03/19 | 100 | 102 | 100 | 102 | 5,000 |
2013/03/18 | 100 | 100 | 99 | 100 | 25,000 |
2013/03/15 | 101 | 102 | 99 | 101 | 13,000 |
2013/03/14 | 99 | 101 | 99 | 101 | 8,000 |
2013/03/13 | 99 | 101 | 98 | 100 | 20,000 |
2013/03/12 | 104 | 104 | 98 | 101 | 21,000 |
2013/03/11 | 100 | 103 | 99 | 103 | 30,000 |
2013/03/08 | 98 | 101 | 98 | 101 | 15,000 |
2013/03/07 | 100 | 103 | 96 | 97 | 103,000 |
2013/03/06 | 100 | 102 | 100 | 102 | 9,000 |
2013/03/05 | 103 | 103 | 101 | 102 | 4,000 |
2013/03/04 | 103 | 103 | 102 | 102 | 2,000 |
2013/02/28 | 101 | 105 | 101 | 105 | 6,000 |
2013/02/27 | 99 | 105 | 98 | 105 | 56,000 |
2013/02/25 | 101 | 101 | 101 | 101 | 1,000 |
2013/02/22 | 96 | 98 | 96 | 98 | 16,000 |
2013/02/21 | 96 | 96 | 96 | 96 | 3,000 |
2013/02/20 | 98 | 98 | 98 | 98 | 9,000 |
2013/02/19 | 97 | 97 | 97 | 97 | 1,000 |
2013/02/18 | 99 | 99 | 96 | 96 | 6,000 |
2013/02/15 | 98 | 98 | 92 | 98 | 23,000 |
2013/02/14 | 96 | 98 | 94 | 98 | 13,000 |
2013/02/13 | 98 | 99 | 97 | 99 | 14,000 |
2013/02/12 | 102 | 102 | 102 | 102 | 1,000 |
2013/02/08 | 102 | 102 | 101 | 101 | 14,000 |
2013/02/07 | 103 | 104 | 102 | 103 | 7,000 |
2013/02/06 | 104 | 104 | 103 | 104 | 13,000 |
2013/02/05 | 102 | 105 | 102 | 105 | 34,000 |
2013/02/04 | 104 | 104 | 103 | 103 | 6,000 |
2013/02/01 | 104 | 105 | 103 | 103 | 17,000 |
2013/01/31 | 106 | 106 | 103 | 104 | 8,000 |
2013/01/30 | 103 | 107 | 102 | 105 | 38,000 |
2013/01/29 | 103 | 103 | 102 | 103 | 12,000 |
2013/01/28 | 103 | 104 | 102 | 104 | 5,000 |
2013/01/25 | 102 | 104 | 102 | 104 | 7,000 |
2013/01/24 | 102 | 103 | 101 | 102 | 10,000 |
2013/01/23 | 102 | 103 | 101 | 101 | 22,000 |
2013/01/22 | 106 | 106 | 102 | 104 | 68,000 |
2013/01/21 | 107 | 108 | 106 | 107 | 9,000 |
2013/01/18 | 107 | 108 | 105 | 108 | 18,000 |
2013/01/17 | 107 | 110 | 104 | 105 | 41,000 |
2013/01/16 | 105 | 108 | 105 | 108 | 63,000 |
2013/01/15 | 105 | 106 | 104 | 106 | 45,000 |
2013/01/11 | 102 | 104 | 100 | 104 | 77,000 |
2013/01/10 | 105 | 105 | 102 | 104 | 58,000 |
2013/01/09 | 100 | 106 | 99 | 105 | 60,000 |
2013/01/08 | 101 | 101 | 98 | 100 | 26,000 |
2013/01/07 | 100 | 101 | 99 | 101 | 37,000 |
2013/01/04 | 101 | 102 | 98 | 100 | 54,000 |