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 |
---|---|---|---|---|---|
2015/12/30 | 249 | 257 | 249 | 257 | 7,000 |
2015/12/29 | 227 | 240 | 227 | 240 | 16,000 |
2015/12/28 | 226 | 228 | 225 | 228 | 9,000 |
2015/12/25 | 240 | 240 | 224 | 227 | 45,000 |
2015/12/24 | 250 | 251 | 245 | 245 | 18,000 |
2015/12/22 | 251 | 252 | 250 | 250 | 8,000 |
2015/12/21 | 254 | 254 | 250 | 251 | 19,000 |
2015/12/18 | 265 | 265 | 255 | 255 | 12,000 |
2015/12/17 | 262 | 262 | 258 | 259 | 33,000 |
2015/12/16 | 261 | 265 | 261 | 262 | 8,000 |
2015/12/15 | 273 | 273 | 265 | 265 | 2,000 |
2015/12/14 | 267 | 267 | 265 | 265 | 6,000 |
2015/12/11 | 267 | 268 | 266 | 267 | 7,000 |
2015/12/10 | 268 | 268 | 267 | 267 | 3,000 |
2015/12/09 | 270 | 270 | 270 | 270 | 3,000 |
2015/12/08 | 274 | 274 | 268 | 270 | 11,000 |
2015/12/07 | 274 | 274 | 274 | 274 | 3,000 |
2015/12/04 | 271 | 273 | 267 | 273 | 24,000 |
2015/12/03 | 273 | 273 | 271 | 271 | 4,000 |
2015/12/02 | 273 | 273 | 273 | 273 | 1,000 |
2015/12/01 | 270 | 273 | 270 | 273 | 8,000 |
2015/11/30 | 270 | 272 | 267 | 270 | 5,000 |
2015/11/27 | 268 | 274 | 268 | 274 | 7,000 |
2015/11/26 | 273 | 273 | 273 | 273 | 2,000 |
2015/11/25 | 271 | 275 | 271 | 275 | 5,000 |
2015/11/24 | 273 | 273 | 265 | 267 | 9,000 |
2015/11/20 | 270 | 273 | 270 | 273 | 4,000 |
2015/11/19 | 265 | 265 | 263 | 264 | 6,000 |
2015/11/18 | 266 | 266 | 266 | 266 | 1,000 |
2015/11/17 | 266 | 267 | 265 | 265 | 7,000 |
2015/11/16 | 265 | 266 | 265 | 265 | 4,000 |
2015/11/13 | 274 | 274 | 265 | 265 | 8,000 |
2015/11/12 | 278 | 278 | 265 | 267 | 12,000 |
2015/11/10 | 277 | 277 | 277 | 277 | 1,000 |
2015/11/09 | 263 | 268 | 263 | 268 | 12,000 |
2015/11/06 | 265 | 265 | 261 | 263 | 5,000 |
2015/11/05 | 263 | 263 | 260 | 262 | 10,000 |
2015/11/04 | 266 | 267 | 264 | 267 | 13,000 |
2015/11/02 | 269 | 269 | 269 | 269 | 1,000 |
2015/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2015/10/29 | 275 | 275 | 275 | 275 | 1,000 |
2015/10/27 | 276 | 278 | 276 | 278 | 2,000 |
2015/10/26 | 277 | 280 | 276 | 279 | 16,000 |
2015/10/23 | 280 | 280 | 275 | 276 | 7,000 |
2015/10/22 | 276 | 276 | 276 | 276 | 2,000 |
2015/10/21 | 270 | 276 | 270 | 276 | 12,000 |
2015/10/20 | 284 | 284 | 272 | 272 | 14,000 |
2015/10/19 | 288 | 288 | 280 | 284 | 17,000 |
2015/10/16 | 294 | 294 | 290 | 290 | 4,000 |
2015/10/15 | 300 | 300 | 288 | 294 | 68,000 |
2015/10/14 | 314 | 321 | 307 | 321 | 17,000 |
2015/10/13 | 310 | 315 | 310 | 315 | 6,000 |
2015/10/09 | 305 | 312 | 305 | 312 | 2,000 |
2015/10/08 | 300 | 302 | 300 | 301 | 8,000 |
2015/10/06 | 300 | 300 | 296 | 299 | 5,000 |
2015/10/05 | 292 | 295 | 292 | 293 | 9,000 |
2015/10/01 | 286 | 296 | 286 | 296 | 12,000 |
2015/09/30 | 289 | 289 | 281 | 286 | 7,000 |
2015/09/29 | 288 | 292 | 288 | 292 | 4,000 |
2015/09/28 | 301 | 301 | 296 | 296 | 4,000 |
2015/09/25 | 307 | 307 | 300 | 300 | 2,000 |
2015/09/18 | 314 | 314 | 313 | 313 | 6,000 |
2015/09/17 | 300 | 302 | 295 | 300 | 11,000 |
2015/09/15 | 310 | 310 | 310 | 310 | 3,000 |
2015/09/14 | 319 | 319 | 310 | 310 | 2,000 |
2015/09/11 | 309 | 326 | 309 | 320 | 10,000 |
2015/09/10 | 309 | 309 | 309 | 309 | 2,000 |
2015/09/09 | 305 | 313 | 305 | 313 | 8,000 |
2015/09/08 | 298 | 303 | 298 | 298 | 8,000 |
2015/09/07 | 291 | 301 | 282 | 298 | 30,000 |
2015/09/04 | 321 | 321 | 307 | 307 | 18,000 |
2015/09/03 | 321 | 325 | 321 | 321 | 20,000 |
2015/09/02 | 306 | 322 | 306 | 322 | 15,000 |
2015/09/01 | 335 | 335 | 330 | 330 | 15,000 |
2015/08/31 | 327 | 332 | 321 | 330 | 17,000 |
2015/08/28 | 324 | 336 | 324 | 335 | 12,000 |
2015/08/27 | 330 | 333 | 323 | 323 | 8,000 |
2015/08/26 | 310 | 328 | 310 | 325 | 29,000 |
2015/08/25 | 283 | 318 | 280 | 300 | 72,000 |
2015/08/24 | 311 | 323 | 302 | 303 | 170,000 |
2015/08/21 | 363 | 363 | 351 | 351 | 38,000 |
2015/08/20 | 372 | 372 | 367 | 370 | 4,000 |
2015/08/19 | 368 | 373 | 366 | 372 | 23,000 |
2015/08/18 | 366 | 370 | 365 | 365 | 29,000 |
2015/08/17 | 377 | 377 | 368 | 369 | 39,000 |
2015/08/14 | 368 | 379 | 364 | 379 | 89,000 |
2015/08/13 | 361 | 370 | 361 | 368 | 27,000 |
2015/08/12 | 368 | 368 | 358 | 359 | 17,000 |
2015/08/11 | 357 | 360 | 357 | 360 | 12,000 |
2015/08/10 | 360 | 360 | 353 | 357 | 25,000 |
2015/08/07 | 364 | 365 | 360 | 360 | 26,000 |
2015/08/06 | 364 | 372 | 364 | 370 | 31,000 |
2015/08/05 | 363 | 364 | 362 | 364 | 27,000 |
2015/08/04 | 358 | 361 | 351 | 359 | 57,000 |
2015/08/03 | 366 | 366 | 345 | 361 | 129,000 |
2015/07/31 | 368 | 370 | 365 | 366 | 47,000 |
2015/07/30 | 377 | 379 | 363 | 377 | 71,000 |
2015/07/29 | 378 | 378 | 370 | 371 | 28,000 |
2015/07/28 | 363 | 370 | 363 | 370 | 40,000 |
2015/07/27 | 383 | 383 | 370 | 379 | 61,000 |
2015/07/24 | 394 | 394 | 382 | 382 | 59,000 |
2015/07/23 | 393 | 393 | 383 | 386 | 117,000 |
2015/07/22 | 406 | 406 | 397 | 397 | 71,000 |
2015/07/21 | 424 | 424 | 406 | 407 | 155,000 |
2015/07/17 | 417 | 431 | 413 | 417 | 297,000 |
2015/07/16 | 445 | 445 | 406 | 413 | 669,000 |
2015/07/15 | 453 | 460 | 448 | 448 | 481,000 |
2015/07/14 | 569 | 590 | 525 | 548 | 298,000 |
2015/07/13 | 483 | 539 | 483 | 539 | 230,000 |
2015/07/10 | 467 | 483 | 462 | 482 | 99,000 |
2015/07/09 | 465 | 467 | 424 | 466 | 91,000 |
2015/07/08 | 478 | 489 | 451 | 465 | 109,000 |
2015/07/07 | 441 | 484 | 439 | 475 | 89,000 |
2015/07/06 | 430 | 442 | 430 | 437 | 49,000 |
2015/07/03 | 440 | 444 | 438 | 441 | 41,000 |
2015/07/02 | 437 | 442 | 435 | 436 | 39,000 |
2015/07/01 | 420 | 433 | 417 | 433 | 32,000 |
2015/06/30 | 414 | 420 | 414 | 416 | 29,000 |
2015/06/29 | 420 | 422 | 415 | 420 | 65,000 |
2015/06/26 | 431 | 434 | 431 | 434 | 10,000 |
2015/06/25 | 438 | 438 | 431 | 436 | 15,000 |
2015/06/24 | 449 | 449 | 438 | 438 | 23,000 |
2015/06/23 | 431 | 439 | 431 | 435 | 22,000 |
2015/06/22 | 425 | 436 | 424 | 428 | 28,000 |
2015/06/19 | 431 | 432 | 414 | 422 | 59,000 |
2015/06/18 | 450 | 450 | 435 | 435 | 42,000 |
2015/06/17 | 456 | 457 | 440 | 450 | 40,000 |
2015/06/16 | 458 | 463 | 447 | 456 | 80,000 |
2015/06/15 | 458 | 465 | 454 | 454 | 84,000 |
2015/06/12 | 448 | 448 | 440 | 447 | 81,000 |
2015/06/11 | 442 | 458 | 437 | 440 | 87,000 |
2015/06/10 | 438 | 441 | 430 | 438 | 61,000 |
2015/06/09 | 435 | 458 | 435 | 438 | 150,000 |
2015/06/08 | 420 | 429 | 419 | 427 | 72,000 |
2015/06/05 | 409 | 419 | 409 | 416 | 33,000 |
2015/06/04 | 412 | 413 | 407 | 408 | 37,000 |
2015/06/03 | 422 | 423 | 414 | 416 | 30,000 |
2015/06/02 | 420 | 421 | 406 | 419 | 102,000 |
2015/06/01 | 423 | 428 | 412 | 426 | 118,000 |
2015/05/29 | 380 | 440 | 376 | 418 | 574,000 |
2015/05/28 | 382 | 397 | 361 | 369 | 293,000 |
2015/05/27 | 403 | 403 | 381 | 398 | 740,000 |
2015/05/26 | 331 | 331 | 321 | 323 | 19,000 |
2015/05/25 | 329 | 329 | 323 | 324 | 25,000 |
2015/05/22 | 320 | 327 | 320 | 327 | 10,000 |
2015/05/21 | 323 | 323 | 320 | 320 | 3,000 |
2015/05/20 | 328 | 330 | 311 | 321 | 66,000 |
2015/05/19 | 331 | 331 | 323 | 325 | 19,000 |
2015/05/18 | 322 | 329 | 317 | 325 | 36,000 |
2015/05/15 | 340 | 340 | 321 | 321 | 25,000 |
2015/05/14 | 340 | 341 | 329 | 334 | 72,000 |
2015/05/13 | 320 | 334 | 320 | 334 | 94,000 |
2015/05/12 | 328 | 328 | 320 | 321 | 8,000 |
2015/05/11 | 326 | 331 | 326 | 328 | 12,000 |
2015/05/08 | 320 | 332 | 320 | 325 | 8,000 |
2015/05/07 | 314 | 320 | 314 | 320 | 20,000 |
2015/05/01 | 316 | 316 | 311 | 314 | 33,000 |
2015/04/30 | 333 | 333 | 318 | 322 | 53,000 |
2015/04/28 | 336 | 339 | 335 | 338 | 12,000 |
2015/04/27 | 339 | 339 | 331 | 336 | 23,000 |
2015/04/24 | 337 | 337 | 331 | 335 | 23,000 |
2015/04/23 | 339 | 339 | 333 | 334 | 20,000 |
2015/04/22 | 324 | 343 | 324 | 339 | 81,000 |
2015/04/21 | 317 | 322 | 316 | 321 | 22,000 |
2015/04/20 | 314 | 319 | 314 | 315 | 13,000 |
2015/04/17 | 320 | 320 | 312 | 314 | 43,000 |
2015/04/16 | 333 | 333 | 318 | 321 | 55,000 |
2015/04/15 | 340 | 340 | 327 | 331 | 76,000 |
2015/04/14 | 363 | 365 | 335 | 339 | 412,000 |
2015/04/13 | 334 | 363 | 331 | 347 | 336,000 |
2015/04/10 | 323 | 326 | 312 | 326 | 98,000 |
2015/04/09 | 315 | 319 | 311 | 315 | 19,000 |
2015/04/08 | 318 | 323 | 310 | 312 | 21,000 |
2015/04/07 | 305 | 317 | 305 | 316 | 65,000 |
2015/04/06 | 297 | 302 | 297 | 301 | 12,000 |
2015/04/03 | 299 | 300 | 296 | 300 | 21,000 |
2015/04/02 | 293 | 299 | 293 | 299 | 8,000 |
2015/04/01 | 296 | 297 | 281 | 293 | 36,000 |
2015/03/31 | 296 | 299 | 295 | 296 | 11,000 |
2015/03/30 | 297 | 298 | 295 | 296 | 26,000 |
2015/03/27 | 299 | 301 | 298 | 298 | 12,000 |
2015/03/26 | 302 | 302 | 299 | 299 | 6,000 |
2015/03/25 | 300 | 302 | 299 | 302 | 11,000 |
2015/03/24 | 307 | 307 | 302 | 302 | 25,000 |
2015/03/23 | 307 | 308 | 305 | 307 | 19,000 |
2015/03/20 | 302 | 307 | 302 | 307 | 18,000 |
2015/03/19 | 306 | 307 | 302 | 302 | 8,000 |
2015/03/18 | 302 | 304 | 300 | 301 | 27,000 |
2015/03/17 | 302 | 308 | 302 | 303 | 8,000 |
2015/03/16 | 309 | 309 | 299 | 299 | 18,000 |
2015/03/13 | 299 | 302 | 299 | 301 | 12,000 |
2015/03/12 | 302 | 305 | 297 | 297 | 22,000 |
2015/03/11 | 310 | 310 | 293 | 306 | 78,000 |
2015/03/10 | 315 | 315 | 304 | 305 | 34,000 |
2015/03/09 | 314 | 316 | 307 | 315 | 30,000 |
2015/03/06 | 321 | 336 | 311 | 311 | 100,000 |
2015/03/05 | 307 | 325 | 307 | 318 | 42,000 |
2015/03/04 | 310 | 311 | 303 | 305 | 36,000 |
2015/03/03 | 334 | 334 | 298 | 310 | 253,000 |
2015/03/02 | 329 | 369 | 309 | 329 | 1,247,000 |
2015/02/27 | 279 | 321 | 278 | 289 | 600,000 |
2015/02/26 | 273 | 274 | 267 | 268 | 12,000 |
2015/02/25 | 265 | 271 | 265 | 270 | 8,000 |
2015/02/24 | 267 | 267 | 265 | 265 | 7,000 |
2015/02/23 | 266 | 268 | 265 | 265 | 14,000 |
2015/02/20 | 277 | 278 | 265 | 265 | 20,000 |
2015/02/19 | 269 | 272 | 267 | 272 | 14,000 |
2015/02/18 | 276 | 276 | 270 | 271 | 33,000 |
2015/02/17 | 279 | 279 | 264 | 275 | 34,000 |
2015/02/16 | 260 | 279 | 260 | 279 | 118,000 |
2015/02/13 | 259 | 260 | 258 | 258 | 18,000 |
2015/02/12 | 259 | 259 | 256 | 259 | 8,000 |
2015/02/10 | 259 | 259 | 257 | 257 | 6,000 |
2015/02/09 | 265 | 265 | 265 | 265 | 4,000 |
2015/02/06 | 255 | 256 | 252 | 256 | 10,000 |
2015/02/05 | 255 | 255 | 250 | 253 | 66,000 |
2015/02/04 | 255 | 259 | 253 | 254 | 17,000 |
2015/02/03 | 259 | 259 | 253 | 254 | 13,000 |
2015/02/02 | 252 | 253 | 251 | 251 | 17,000 |
2015/01/30 | 253 | 259 | 253 | 255 | 8,000 |
2015/01/29 | 257 | 257 | 255 | 255 | 12,000 |
2015/01/28 | 255 | 262 | 255 | 257 | 15,000 |
2015/01/27 | 262 | 262 | 251 | 255 | 39,000 |
2015/01/26 | 264 | 265 | 260 | 264 | 22,000 |
2015/01/23 | 270 | 273 | 263 | 267 | 63,000 |
2015/01/22 | 258 | 274 | 251 | 268 | 91,000 |
2015/01/21 | 256 | 256 | 249 | 256 | 34,000 |
2015/01/20 | 252 | 258 | 247 | 253 | 73,000 |
2015/01/19 | 259 | 259 | 250 | 254 | 70,000 |
2015/01/16 | 280 | 281 | 253 | 259 | 254,000 |
2015/01/15 | 270 | 311 | 263 | 273 | 1,649,000 |
2015/01/14 | 243 | 243 | 222 | 231 | 168,000 |
2015/01/13 | 235 | 251 | 230 | 238 | 76,000 |
2015/01/09 | 234 | 257 | 230 | 240 | 185,000 |
2015/01/08 | 215 | 238 | 215 | 224 | 102,000 |
2015/01/07 | 215 | 215 | 207 | 214 | 51,000 |
2015/01/06 | 222 | 222 | 216 | 219 | 9,000 |
2015/01/05 | 216 | 224 | 216 | 223 | 58,000 |