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 |
---|---|---|---|---|---|
2014/12/30 | 214 | 220 | 213 | 213 | 10,000 |
2014/12/29 | 210 | 211 | 209 | 211 | 12,000 |
2014/12/26 | 203 | 208 | 203 | 208 | 21,000 |
2014/12/25 | 204 | 206 | 203 | 203 | 42,000 |
2014/12/24 | 204 | 206 | 204 | 204 | 11,000 |
2014/12/22 | 205 | 206 | 205 | 205 | 10,000 |
2014/12/19 | 212 | 212 | 207 | 211 | 9,000 |
2014/12/18 | 209 | 210 | 209 | 210 | 5,000 |
2014/12/17 | 204 | 209 | 204 | 209 | 4,000 |
2014/12/16 | 209 | 209 | 207 | 207 | 4,000 |
2014/12/15 | 214 | 215 | 207 | 215 | 6,000 |
2014/12/12 | 209 | 214 | 209 | 214 | 14,000 |
2014/12/11 | 206 | 207 | 206 | 207 | 2,000 |
2014/12/10 | 212 | 214 | 206 | 214 | 16,000 |
2014/12/09 | 214 | 214 | 210 | 212 | 10,000 |
2014/12/05 | 212 | 218 | 212 | 218 | 3,000 |
2014/12/04 | 210 | 215 | 210 | 215 | 5,000 |
2014/12/03 | 214 | 214 | 214 | 214 | 2,000 |
2014/12/01 | 214 | 214 | 214 | 214 | 3,000 |
2014/11/28 | 210 | 217 | 210 | 216 | 9,000 |
2014/11/27 | 212 | 215 | 212 | 215 | 3,000 |
2014/11/26 | 212 | 212 | 212 | 212 | 1,000 |
2014/11/25 | 209 | 209 | 209 | 209 | 1,000 |
2014/11/21 | 210 | 212 | 207 | 207 | 11,000 |
2014/11/20 | 213 | 213 | 209 | 209 | 4,000 |
2014/11/19 | 207 | 207 | 207 | 207 | 4,000 |
2014/11/17 | 213 | 213 | 207 | 207 | 14,000 |
2014/11/14 | 210 | 215 | 210 | 215 | 3,000 |
2014/11/13 | 207 | 209 | 207 | 209 | 3,000 |
2014/11/12 | 205 | 207 | 205 | 207 | 7,000 |
2014/11/11 | 212 | 212 | 209 | 209 | 5,000 |
2014/11/10 | 212 | 212 | 212 | 212 | 2,000 |
2014/11/07 | 213 | 213 | 213 | 213 | 1,000 |
2014/11/06 | 210 | 213 | 210 | 213 | 3,000 |
2014/11/05 | 207 | 207 | 206 | 206 | 12,000 |
2014/11/04 | 205 | 208 | 205 | 207 | 11,000 |
2014/10/30 | 202 | 203 | 202 | 203 | 3,000 |
2014/10/29 | 202 | 204 | 202 | 204 | 6,000 |
2014/10/28 | 202 | 202 | 202 | 202 | 1,000 |
2014/10/27 | 207 | 207 | 207 | 207 | 2,000 |
2014/10/23 | 206 | 206 | 206 | 206 | 2,000 |
2014/10/22 | 200 | 200 | 200 | 200 | 2,000 |
2014/10/21 | 205 | 205 | 198 | 198 | 7,000 |
2014/10/20 | 204 | 206 | 203 | 206 | 19,000 |
2014/10/17 | 191 | 191 | 187 | 189 | 11,000 |
2014/10/16 | 197 | 197 | 187 | 191 | 35,000 |
2014/10/15 | 212 | 212 | 196 | 199 | 57,000 |
2014/10/14 | 209 | 212 | 205 | 212 | 23,000 |
2014/10/10 | 216 | 216 | 210 | 215 | 23,000 |
2014/10/09 | 228 | 230 | 220 | 221 | 30,000 |
2014/10/08 | 219 | 228 | 219 | 228 | 18,000 |
2014/10/07 | 221 | 230 | 220 | 230 | 16,000 |
2014/10/06 | 220 | 221 | 219 | 220 | 8,000 |
2014/10/03 | 214 | 217 | 214 | 216 | 16,000 |
2014/10/02 | 215 | 220 | 215 | 220 | 17,000 |
2014/10/01 | 220 | 220 | 220 | 220 | 5,000 |
2014/09/30 | 222 | 223 | 222 | 223 | 4,000 |
2014/09/29 | 224 | 225 | 220 | 224 | 7,000 |
2014/09/26 | 218 | 225 | 218 | 223 | 9,000 |
2014/09/25 | 219 | 220 | 216 | 220 | 4,000 |
2014/09/24 | 221 | 221 | 218 | 218 | 3,000 |
2014/09/22 | 217 | 222 | 214 | 222 | 14,000 |
2014/09/19 | 221 | 221 | 217 | 217 | 6,000 |
2014/09/18 | 219 | 223 | 219 | 221 | 4,000 |
2014/09/17 | 219 | 221 | 219 | 219 | 12,000 |
2014/09/16 | 225 | 225 | 218 | 218 | 14,000 |
2014/09/12 | 223 | 225 | 222 | 225 | 10,000 |
2014/09/11 | 226 | 226 | 223 | 223 | 8,000 |
2014/09/10 | 227 | 229 | 222 | 226 | 16,000 |
2014/09/09 | 227 | 228 | 226 | 227 | 17,000 |
2014/09/08 | 228 | 230 | 228 | 229 | 6,000 |
2014/09/05 | 226 | 234 | 226 | 234 | 7,000 |
2014/09/04 | 239 | 239 | 228 | 230 | 12,000 |
2014/09/03 | 239 | 239 | 233 | 234 | 15,000 |
2014/09/02 | 240 | 240 | 236 | 239 | 11,000 |
2014/09/01 | 242 | 242 | 235 | 235 | 26,000 |
2014/08/29 | 238 | 238 | 233 | 238 | 62,000 |
2014/08/28 | 225 | 236 | 224 | 231 | 97,000 |
2014/08/27 | 224 | 224 | 224 | 224 | 10,000 |
2014/08/26 | 223 | 223 | 220 | 222 | 11,000 |
2014/08/25 | 220 | 220 | 217 | 219 | 8,000 |
2014/08/22 | 220 | 222 | 218 | 221 | 22,000 |
2014/08/21 | 219 | 222 | 218 | 220 | 15,000 |
2014/08/20 | 222 | 224 | 220 | 224 | 12,000 |
2014/08/19 | 220 | 225 | 220 | 223 | 6,000 |
2014/08/18 | 219 | 220 | 219 | 220 | 3,000 |
2014/08/15 | 219 | 219 | 219 | 219 | 2,000 |
2014/08/14 | 212 | 219 | 212 | 219 | 10,000 |
2014/08/13 | 210 | 216 | 210 | 216 | 6,000 |
2014/08/12 | 222 | 222 | 215 | 215 | 3,000 |
2014/08/11 | 212 | 222 | 210 | 222 | 28,000 |
2014/08/08 | 216 | 216 | 206 | 208 | 49,000 |
2014/08/07 | 215 | 225 | 215 | 216 | 22,000 |
2014/08/06 | 217 | 217 | 214 | 214 | 33,000 |
2014/08/05 | 224 | 225 | 216 | 221 | 20,000 |
2014/08/04 | 220 | 227 | 220 | 226 | 20,000 |
2014/08/01 | 218 | 224 | 216 | 219 | 46,000 |
2014/07/31 | 231 | 231 | 221 | 224 | 26,000 |
2014/07/30 | 231 | 234 | 229 | 232 | 52,000 |
2014/07/29 | 233 | 233 | 229 | 230 | 25,000 |
2014/07/28 | 228 | 239 | 227 | 236 | 22,000 |
2014/07/25 | 233 | 233 | 228 | 229 | 7,000 |
2014/07/24 | 231 | 235 | 230 | 230 | 30,000 |
2014/07/23 | 228 | 234 | 228 | 234 | 28,000 |
2014/07/22 | 225 | 230 | 223 | 228 | 48,000 |
2014/07/18 | 225 | 231 | 219 | 223 | 128,000 |
2014/07/17 | 245 | 245 | 232 | 233 | 146,000 |
2014/07/16 | 250 | 250 | 244 | 244 | 135,000 |
2014/07/15 | 260 | 260 | 241 | 250 | 802,000 |
2014/07/14 | 285 | 300 | 276 | 299 | 434,000 |
2014/07/11 | 251 | 279 | 251 | 271 | 337,000 |
2014/07/10 | 252 | 252 | 245 | 251 | 46,000 |
2014/07/09 | 250 | 250 | 245 | 250 | 44,000 |
2014/07/08 | 252 | 252 | 244 | 251 | 9,000 |
2014/07/07 | 246 | 247 | 246 | 247 | 9,000 |
2014/07/04 | 254 | 254 | 250 | 250 | 12,000 |
2014/07/03 | 252 | 254 | 252 | 254 | 7,000 |
2014/07/02 | 251 | 252 | 251 | 251 | 8,000 |
2014/07/01 | 248 | 251 | 248 | 251 | 6,000 |
2014/06/30 | 254 | 254 | 243 | 246 | 21,000 |
2014/06/27 | 254 | 255 | 245 | 247 | 29,000 |
2014/06/26 | 260 | 260 | 248 | 253 | 43,000 |
2014/06/25 | 244 | 262 | 244 | 260 | 132,000 |
2014/06/24 | 243 | 245 | 243 | 243 | 4,000 |
2014/06/23 | 244 | 245 | 242 | 242 | 5,000 |
2014/06/20 | 245 | 254 | 241 | 245 | 35,000 |
2014/06/19 | 252 | 252 | 235 | 235 | 32,000 |
2014/06/18 | 244 | 254 | 242 | 244 | 24,000 |
2014/06/17 | 263 | 263 | 248 | 248 | 13,000 |
2014/06/16 | 268 | 268 | 255 | 255 | 63,000 |
2014/06/13 | 238 | 255 | 238 | 255 | 101,000 |
2014/06/12 | 229 | 235 | 229 | 231 | 4,000 |
2014/06/11 | 231 | 235 | 219 | 235 | 68,000 |
2014/06/10 | 237 | 237 | 233 | 233 | 19,000 |
2014/06/09 | 233 | 236 | 233 | 236 | 8,000 |
2014/06/06 | 232 | 236 | 232 | 234 | 8,000 |
2014/06/05 | 235 | 235 | 235 | 235 | 4,000 |
2014/06/04 | 239 | 239 | 235 | 238 | 20,000 |
2014/06/03 | 234 | 238 | 234 | 238 | 5,000 |
2014/06/02 | 231 | 240 | 228 | 232 | 34,000 |
2014/05/30 | 228 | 234 | 225 | 226 | 24,000 |
2014/05/29 | 229 | 229 | 224 | 226 | 4,000 |
2014/05/28 | 220 | 228 | 218 | 228 | 8,000 |
2014/05/27 | 225 | 225 | 219 | 220 | 39,000 |
2014/05/26 | 232 | 232 | 225 | 227 | 4,000 |
2014/05/23 | 229 | 232 | 223 | 226 | 26,000 |
2014/05/22 | 202 | 228 | 202 | 228 | 52,000 |
2014/05/21 | 200 | 202 | 195 | 195 | 14,000 |
2014/05/20 | 206 | 206 | 202 | 202 | 16,000 |
2014/05/19 | 223 | 223 | 188 | 200 | 116,000 |
2014/05/16 | 229 | 230 | 223 | 223 | 8,000 |
2014/05/15 | 223 | 223 | 221 | 223 | 7,000 |
2014/05/14 | 223 | 223 | 221 | 222 | 6,000 |
2014/05/13 | 224 | 226 | 220 | 220 | 20,000 |
2014/05/12 | 230 | 233 | 219 | 223 | 23,000 |
2014/05/09 | 237 | 237 | 230 | 231 | 11,000 |
2014/05/08 | 233 | 238 | 233 | 237 | 29,000 |
2014/05/07 | 234 | 234 | 232 | 233 | 17,000 |
2014/05/02 | 234 | 234 | 228 | 232 | 24,000 |
2014/05/01 | 227 | 234 | 226 | 234 | 15,000 |
2014/04/30 | 234 | 237 | 230 | 230 | 19,000 |
2014/04/28 | 240 | 240 | 227 | 234 | 39,000 |
2014/04/25 | 243 | 247 | 242 | 243 | 25,000 |
2014/04/24 | 249 | 250 | 245 | 245 | 33,000 |
2014/04/23 | 250 | 259 | 249 | 251 | 45,000 |
2014/04/22 | 270 | 270 | 247 | 247 | 110,000 |
2014/04/21 | 270 | 278 | 266 | 267 | 115,000 |
2014/04/18 | 275 | 277 | 260 | 266 | 158,000 |
2014/04/17 | 280 | 280 | 265 | 275 | 240,000 |
2014/04/16 | 300 | 300 | 273 | 284 | 1,288,000 |
2014/04/15 | 324 | 324 | 324 | 324 | 171,000 |
2014/04/14 | 218 | 244 | 218 | 244 | 186,000 |
2014/04/11 | 213 | 218 | 200 | 218 | 89,000 |
2014/04/10 | 223 | 234 | 222 | 223 | 47,000 |
2014/04/09 | 230 | 233 | 220 | 223 | 54,000 |
2014/04/08 | 227 | 243 | 224 | 230 | 47,000 |
2014/04/07 | 231 | 247 | 223 | 235 | 127,000 |
2014/04/04 | 228 | 235 | 228 | 235 | 20,000 |
2014/04/03 | 230 | 230 | 226 | 229 | 42,000 |
2014/04/02 | 230 | 236 | 225 | 230 | 58,000 |
2014/04/01 | 229 | 229 | 222 | 225 | 28,000 |
2014/03/31 | 221 | 234 | 221 | 226 | 121,000 |
2014/03/28 | 209 | 216 | 208 | 216 | 40,000 |
2014/03/27 | 205 | 211 | 205 | 209 | 19,000 |
2014/03/26 | 202 | 204 | 202 | 202 | 15,000 |
2014/03/25 | 203 | 204 | 200 | 202 | 25,000 |
2014/03/24 | 189 | 210 | 188 | 201 | 55,000 |
2014/03/20 | 203 | 203 | 184 | 188 | 43,000 |
2014/03/19 | 209 | 209 | 201 | 203 | 26,000 |
2014/03/18 | 208 | 209 | 205 | 206 | 20,000 |
2014/03/17 | 206 | 210 | 205 | 205 | 39,000 |
2014/03/14 | 216 | 216 | 207 | 208 | 60,000 |
2014/03/13 | 220 | 221 | 217 | 217 | 11,000 |
2014/03/12 | 211 | 220 | 211 | 220 | 17,000 |
2014/03/11 | 218 | 218 | 214 | 214 | 8,000 |
2014/03/10 | 219 | 222 | 216 | 220 | 21,000 |
2014/03/07 | 219 | 219 | 212 | 217 | 41,000 |
2014/03/06 | 211 | 212 | 205 | 212 | 18,000 |
2014/03/05 | 205 | 205 | 203 | 203 | 7,000 |
2014/03/04 | 205 | 205 | 203 | 203 | 5,000 |
2014/03/03 | 202 | 205 | 200 | 205 | 7,000 |
2014/02/28 | 213 | 213 | 205 | 205 | 14,000 |
2014/02/27 | 210 | 214 | 209 | 213 | 20,000 |
2014/02/26 | 212 | 212 | 207 | 208 | 19,000 |
2014/02/25 | 213 | 214 | 210 | 213 | 14,000 |
2014/02/24 | 218 | 229 | 212 | 214 | 47,000 |
2014/02/21 | 216 | 223 | 204 | 216 | 54,000 |
2014/02/20 | 227 | 227 | 211 | 216 | 73,000 |
2014/02/19 | 212 | 238 | 207 | 230 | 448,000 |
2014/02/18 | 187 | 219 | 184 | 204 | 320,000 |
2014/02/17 | 184 | 185 | 184 | 185 | 3,000 |
2014/02/14 | 187 | 188 | 181 | 186 | 21,000 |
2014/02/13 | 198 | 199 | 187 | 191 | 30,000 |
2014/02/12 | 200 | 201 | 196 | 198 | 34,000 |
2014/02/10 | 201 | 201 | 195 | 198 | 26,000 |
2014/02/07 | 179 | 196 | 179 | 196 | 28,000 |
2014/02/06 | 181 | 184 | 176 | 178 | 7,000 |
2014/02/05 | 187 | 187 | 177 | 181 | 14,000 |
2014/02/04 | 180 | 190 | 160 | 190 | 56,000 |
2014/02/03 | 207 | 212 | 187 | 200 | 91,000 |
2014/01/31 | 207 | 210 | 205 | 207 | 114,000 |
2014/01/30 | 200 | 208 | 200 | 208 | 67,000 |
2014/01/29 | 200 | 203 | 198 | 201 | 32,000 |
2014/01/28 | 192 | 204 | 192 | 197 | 37,000 |
2014/01/27 | 201 | 201 | 192 | 192 | 72,000 |
2014/01/24 | 209 | 209 | 201 | 202 | 35,000 |
2014/01/23 | 210 | 225 | 208 | 208 | 88,000 |
2014/01/22 | 221 | 221 | 208 | 210 | 138,000 |
2014/01/21 | 249 | 249 | 215 | 221 | 398,000 |
2014/01/20 | 196 | 241 | 187 | 241 | 1,069,000 |
2014/01/17 | 203 | 212 | 184 | 191 | 252,000 |
2014/01/16 | 280 | 281 | 202 | 202 | 1,460,000 |
2014/01/15 | 191 | 201 | 191 | 201 | 431,000 |
2014/01/14 | 146 | 174 | 146 | 151 | 572,000 |
2014/01/10 | 140 | 148 | 140 | 146 | 42,000 |
2014/01/09 | 140 | 140 | 139 | 140 | 8,000 |
2014/01/08 | 139 | 141 | 138 | 139 | 23,000 |
2014/01/07 | 139 | 139 | 139 | 139 | 5,000 |
2014/01/06 | 140 | 140 | 139 | 139 | 7,000 |