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 |
---|---|---|---|---|---|
2016/12/30 | 260 | 260 | 251 | 255 | 26,000 |
2016/12/29 | 265 | 267 | 260 | 260 | 23,000 |
2016/12/28 | 294 | 294 | 268 | 273 | 68,000 |
2016/12/27 | 303 | 307 | 294 | 295 | 64,000 |
2016/12/26 | 279 | 348 | 279 | 303 | 191,000 |
2016/12/22 | 264 | 279 | 253 | 279 | 118,000 |
2016/12/21 | 261 | 274 | 255 | 260 | 81,000 |
2016/12/20 | 241 | 263 | 239 | 262 | 102,000 |
2016/12/19 | 231 | 242 | 231 | 238 | 15,000 |
2016/12/16 | 240 | 244 | 222 | 239 | 73,000 |
2016/12/15 | 254 | 259 | 236 | 240 | 177,000 |
2016/12/14 | 210 | 285 | 207 | 251 | 342,000 |
2016/12/13 | 209 | 210 | 207 | 210 | 10,000 |
2016/12/12 | 209 | 211 | 209 | 210 | 13,000 |
2016/12/09 | 210 | 211 | 207 | 207 | 10,000 |
2016/12/08 | 215 | 215 | 210 | 210 | 28,000 |
2016/12/07 | 203 | 213 | 203 | 213 | 82,000 |
2016/12/06 | 203 | 203 | 200 | 203 | 10,000 |
2016/12/05 | 202 | 205 | 201 | 203 | 26,000 |
2016/12/02 | 199 | 199 | 197 | 197 | 6,000 |
2016/12/01 | 201 | 201 | 198 | 199 | 19,000 |
2016/11/30 | 197 | 198 | 196 | 196 | 14,000 |
2016/11/28 | 197 | 197 | 195 | 195 | 3,000 |
2016/11/25 | 196 | 197 | 193 | 196 | 8,000 |
2016/11/24 | 196 | 197 | 191 | 196 | 25,000 |
2016/11/22 | 192 | 196 | 192 | 196 | 9,000 |
2016/11/21 | 194 | 195 | 192 | 192 | 7,000 |
2016/11/18 | 197 | 197 | 193 | 196 | 18,000 |
2016/11/17 | 187 | 190 | 187 | 190 | 7,000 |
2016/11/16 | 184 | 188 | 184 | 188 | 8,000 |
2016/11/15 | 187 | 187 | 183 | 184 | 16,000 |
2016/11/14 | 184 | 184 | 183 | 184 | 12,000 |
2016/11/11 | 184 | 184 | 182 | 182 | 16,000 |
2016/11/10 | 184 | 184 | 178 | 182 | 16,000 |
2016/11/09 | 186 | 188 | 170 | 179 | 75,000 |
2016/11/08 | 188 | 188 | 185 | 185 | 23,000 |
2016/11/07 | 188 | 192 | 188 | 191 | 13,000 |
2016/11/04 | 195 | 195 | 184 | 187 | 56,000 |
2016/11/02 | 197 | 197 | 195 | 195 | 8,000 |
2016/11/01 | 196 | 198 | 196 | 198 | 5,000 |
2016/10/31 | 198 | 198 | 195 | 195 | 19,000 |
2016/10/28 | 200 | 200 | 196 | 196 | 37,000 |
2016/10/27 | 202 | 202 | 199 | 201 | 6,000 |
2016/10/26 | 200 | 201 | 198 | 198 | 41,000 |
2016/10/25 | 202 | 205 | 200 | 200 | 15,000 |
2016/10/24 | 201 | 205 | 200 | 201 | 9,000 |
2016/10/21 | 200 | 201 | 198 | 198 | 21,000 |
2016/10/20 | 201 | 204 | 200 | 200 | 22,000 |
2016/10/19 | 202 | 204 | 202 | 204 | 2,000 |
2016/10/18 | 202 | 203 | 200 | 200 | 26,000 |
2016/10/17 | 210 | 211 | 201 | 201 | 45,000 |
2016/10/14 | 219 | 219 | 215 | 215 | 3,000 |
2016/10/13 | 219 | 219 | 213 | 219 | 15,000 |
2016/10/12 | 208 | 224 | 208 | 220 | 66,000 |
2016/10/11 | 210 | 210 | 194 | 194 | 16,000 |
2016/10/07 | 212 | 212 | 210 | 210 | 20,000 |
2016/10/05 | 208 | 217 | 208 | 214 | 19,000 |
2016/10/04 | 207 | 207 | 206 | 207 | 13,000 |
2016/10/03 | 202 | 206 | 202 | 206 | 3,000 |
2016/09/30 | 203 | 203 | 200 | 200 | 10,000 |
2016/09/29 | 202 | 202 | 202 | 202 | 1,000 |
2016/09/27 | 202 | 202 | 202 | 202 | 1,000 |
2016/09/26 | 203 | 203 | 203 | 203 | 1,000 |
2016/09/21 | 203 | 204 | 203 | 204 | 2,000 |
2016/09/20 | 212 | 212 | 204 | 204 | 14,000 |
2016/09/16 | 200 | 202 | 200 | 201 | 4,000 |
2016/09/15 | 206 | 206 | 206 | 206 | 6,000 |
2016/09/14 | 198 | 198 | 198 | 198 | 2,000 |
2016/09/13 | 205 | 205 | 201 | 201 | 3,000 |
2016/09/12 | 200 | 204 | 199 | 204 | 9,000 |
2016/09/09 | 208 | 208 | 201 | 202 | 6,000 |
2016/09/08 | 200 | 200 | 200 | 200 | 8,000 |
2016/09/07 | 199 | 203 | 199 | 203 | 6,000 |
2016/09/05 | 204 | 205 | 202 | 202 | 9,000 |
2016/09/01 | 208 | 208 | 208 | 208 | 2,000 |
2016/08/31 | 202 | 202 | 200 | 200 | 4,000 |
2016/08/30 | 202 | 202 | 200 | 200 | 3,000 |
2016/08/29 | 200 | 208 | 200 | 208 | 2,000 |
2016/08/26 | 200 | 200 | 200 | 200 | 2,000 |
2016/08/25 | 200 | 200 | 200 | 200 | 2,000 |
2016/08/22 | 200 | 200 | 199 | 200 | 5,000 |
2016/08/19 | 210 | 210 | 199 | 200 | 26,000 |
2016/08/17 | 204 | 204 | 204 | 204 | 1,000 |
2016/08/15 | 212 | 212 | 212 | 212 | 1,000 |
2016/08/12 | 211 | 211 | 210 | 210 | 3,000 |
2016/08/10 | 210 | 210 | 210 | 210 | 1,000 |
2016/08/09 | 207 | 207 | 207 | 207 | 1,000 |
2016/08/08 | 208 | 208 | 208 | 208 | 13,000 |
2016/08/05 | 200 | 200 | 200 | 200 | 3,000 |
2016/08/04 | 205 | 205 | 198 | 198 | 9,000 |
2016/08/01 | 207 | 207 | 206 | 206 | 3,000 |
2016/07/29 | 207 | 207 | 207 | 207 | 1,000 |
2016/07/26 | 210 | 210 | 208 | 208 | 7,000 |
2016/07/25 | 225 | 225 | 217 | 217 | 3,000 |
2016/07/20 | 219 | 219 | 219 | 219 | 3,000 |
2016/07/19 | 215 | 215 | 215 | 215 | 1,000 |
2016/07/15 | 222 | 222 | 210 | 217 | 11,000 |
2016/07/14 | 206 | 221 | 206 | 219 | 7,000 |
2016/07/13 | 205 | 213 | 205 | 213 | 5,000 |
2016/07/12 | 206 | 206 | 206 | 206 | 1,000 |
2016/07/11 | 206 | 206 | 201 | 201 | 5,000 |
2016/07/07 | 197 | 199 | 197 | 199 | 3,000 |
2016/07/06 | 199 | 199 | 197 | 197 | 4,000 |
2016/07/05 | 197 | 197 | 197 | 197 | 1,000 |
2016/07/04 | 200 | 200 | 197 | 197 | 3,000 |
2016/07/01 | 195 | 196 | 195 | 196 | 6,000 |
2016/06/30 | 210 | 210 | 195 | 195 | 8,000 |
2016/06/29 | 200 | 205 | 200 | 205 | 2,000 |
2016/06/28 | 187 | 212 | 183 | 200 | 27,000 |
2016/06/27 | 188 | 190 | 186 | 186 | 23,000 |
2016/06/24 | 208 | 208 | 184 | 188 | 33,000 |
2016/06/23 | 208 | 208 | 208 | 208 | 1,000 |
2016/06/22 | 206 | 206 | 206 | 206 | 1,000 |
2016/06/21 | 208 | 208 | 204 | 204 | 2,000 |
2016/06/20 | 202 | 202 | 202 | 202 | 1,000 |
2016/06/17 | 199 | 202 | 199 | 202 | 13,000 |
2016/06/16 | 217 | 217 | 195 | 198 | 21,000 |
2016/06/15 | 218 | 218 | 211 | 217 | 8,000 |
2016/06/14 | 220 | 220 | 215 | 215 | 24,000 |
2016/06/13 | 219 | 223 | 213 | 220 | 12,000 |
2016/06/10 | 224 | 224 | 224 | 224 | 1,000 |
2016/06/07 | 219 | 219 | 219 | 219 | 1,000 |
2016/06/06 | 218 | 218 | 218 | 218 | 1,000 |
2016/06/03 | 222 | 222 | 222 | 222 | 5,000 |
2016/06/01 | 222 | 222 | 222 | 222 | 4,000 |
2016/05/31 | 222 | 222 | 222 | 222 | 3,000 |
2016/05/30 | 219 | 222 | 217 | 222 | 6,000 |
2016/05/27 | 217 | 222 | 217 | 222 | 8,000 |
2016/05/26 | 225 | 227 | 223 | 227 | 7,000 |
2016/05/25 | 226 | 226 | 220 | 222 | 34,000 |
2016/05/24 | 226 | 227 | 224 | 226 | 7,000 |
2016/05/23 | 226 | 226 | 226 | 226 | 1,000 |
2016/05/20 | 230 | 230 | 225 | 225 | 11,000 |
2016/05/19 | 232 | 235 | 232 | 232 | 8,000 |
2016/05/18 | 235 | 239 | 229 | 239 | 21,000 |
2016/05/17 | 231 | 232 | 231 | 232 | 3,000 |
2016/05/16 | 238 | 238 | 231 | 236 | 19,000 |
2016/05/13 | 234 | 234 | 230 | 232 | 6,000 |
2016/05/12 | 234 | 234 | 230 | 230 | 8,000 |
2016/05/11 | 234 | 235 | 234 | 234 | 4,000 |
2016/05/10 | 226 | 233 | 226 | 233 | 16,000 |
2016/05/09 | 226 | 226 | 226 | 226 | 1,000 |
2016/05/06 | 221 | 221 | 220 | 220 | 2,000 |
2016/05/02 | 208 | 221 | 208 | 221 | 19,000 |
2016/04/28 | 229 | 229 | 224 | 224 | 4,000 |
2016/04/27 | 229 | 229 | 223 | 225 | 10,000 |
2016/04/26 | 229 | 229 | 224 | 228 | 14,000 |
2016/04/25 | 225 | 233 | 224 | 224 | 5,000 |
2016/04/22 | 226 | 226 | 223 | 225 | 10,000 |
2016/04/21 | 223 | 229 | 223 | 226 | 17,000 |
2016/04/20 | 226 | 226 | 219 | 221 | 29,000 |
2016/04/19 | 231 | 231 | 225 | 226 | 10,000 |
2016/04/18 | 225 | 233 | 223 | 228 | 18,000 |
2016/04/15 | 227 | 228 | 222 | 222 | 44,000 |
2016/04/14 | 230 | 232 | 228 | 232 | 12,000 |
2016/04/13 | 217 | 230 | 217 | 230 | 9,000 |
2016/04/12 | 213 | 223 | 213 | 217 | 10,000 |
2016/04/11 | 208 | 208 | 208 | 208 | 3,000 |
2016/04/08 | 208 | 208 | 207 | 207 | 3,000 |
2016/04/07 | 209 | 211 | 208 | 208 | 5,000 |
2016/04/06 | 209 | 210 | 209 | 209 | 5,000 |
2016/04/05 | 214 | 214 | 213 | 213 | 2,000 |
2016/04/04 | 218 | 218 | 215 | 216 | 9,000 |
2016/04/01 | 229 | 229 | 209 | 216 | 21,000 |
2016/03/31 | 234 | 234 | 234 | 234 | 1,000 |
2016/03/30 | 236 | 236 | 234 | 234 | 5,000 |
2016/03/29 | 240 | 240 | 235 | 235 | 3,000 |
2016/03/28 | 238 | 238 | 233 | 233 | 8,000 |
2016/03/25 | 236 | 236 | 228 | 228 | 14,000 |
2016/03/24 | 246 | 246 | 231 | 236 | 24,000 |
2016/03/23 | 237 | 246 | 230 | 246 | 85,000 |
2016/03/22 | 218 | 230 | 218 | 228 | 47,000 |
2016/03/18 | 209 | 217 | 205 | 213 | 32,000 |
2016/03/17 | 205 | 205 | 201 | 201 | 19,000 |
2016/03/16 | 195 | 199 | 195 | 199 | 3,000 |
2016/03/15 | 200 | 200 | 193 | 193 | 29,000 |
2016/03/14 | 201 | 203 | 198 | 198 | 18,000 |
2016/03/11 | 190 | 196 | 190 | 196 | 7,000 |
2016/03/10 | 193 | 193 | 192 | 192 | 3,000 |
2016/03/09 | 193 | 193 | 190 | 190 | 13,000 |
2016/03/08 | 194 | 195 | 190 | 195 | 41,000 |
2016/03/07 | 185 | 192 | 185 | 189 | 22,000 |
2016/03/04 | 183 | 184 | 182 | 183 | 20,000 |
2016/03/03 | 179 | 184 | 179 | 182 | 19,000 |
2016/03/02 | 178 | 179 | 177 | 179 | 12,000 |
2016/03/01 | 175 | 175 | 174 | 174 | 6,000 |
2016/02/29 | 175 | 175 | 175 | 175 | 5,000 |
2016/02/26 | 173 | 175 | 173 | 175 | 4,000 |
2016/02/25 | 172 | 175 | 172 | 173 | 8,000 |
2016/02/24 | 172 | 172 | 172 | 172 | 3,000 |
2016/02/23 | 176 | 176 | 170 | 172 | 14,000 |
2016/02/22 | 176 | 176 | 176 | 176 | 4,000 |
2016/02/19 | 176 | 176 | 172 | 174 | 8,000 |
2016/02/18 | 175 | 177 | 172 | 175 | 14,000 |
2016/02/17 | 167 | 175 | 167 | 174 | 7,000 |
2016/02/16 | 165 | 175 | 165 | 172 | 8,000 |
2016/02/15 | 164 | 169 | 157 | 169 | 50,000 |
2016/02/12 | 164 | 164 | 154 | 159 | 30,000 |
2016/02/10 | 177 | 177 | 168 | 169 | 26,000 |
2016/02/09 | 183 | 183 | 178 | 180 | 37,000 |
2016/02/08 | 186 | 187 | 182 | 187 | 58,000 |
2016/02/05 | 198 | 200 | 192 | 193 | 12,000 |
2016/02/04 | 201 | 202 | 201 | 202 | 3,000 |
2016/02/03 | 200 | 201 | 200 | 200 | 12,000 |
2016/02/02 | 201 | 208 | 201 | 205 | 22,000 |
2016/02/01 | 204 | 205 | 200 | 201 | 20,000 |
2016/01/29 | 201 | 211 | 198 | 203 | 8,000 |
2016/01/28 | 196 | 201 | 196 | 201 | 20,000 |
2016/01/27 | 201 | 201 | 198 | 201 | 10,000 |
2016/01/25 | 201 | 201 | 198 | 201 | 23,000 |
2016/01/22 | 193 | 197 | 192 | 197 | 26,000 |
2016/01/21 | 201 | 201 | 190 | 190 | 14,000 |
2016/01/20 | 216 | 216 | 201 | 201 | 6,000 |
2016/01/19 | 204 | 211 | 204 | 208 | 5,000 |
2016/01/18 | 204 | 207 | 203 | 204 | 22,000 |
2016/01/15 | 220 | 220 | 214 | 214 | 30,000 |
2016/01/14 | 222 | 222 | 213 | 220 | 17,000 |
2016/01/13 | 217 | 226 | 217 | 221 | 26,000 |
2016/01/12 | 236 | 236 | 210 | 215 | 18,000 |
2016/01/08 | 231 | 236 | 231 | 236 | 5,000 |
2016/01/07 | 237 | 238 | 230 | 231 | 14,000 |
2016/01/06 | 239 | 244 | 239 | 244 | 3,000 |
2016/01/05 | 247 | 247 | 239 | 240 | 10,000 |
2016/01/04 | 254 | 254 | 244 | 247 | 12,000 |