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 |
---|---|---|---|---|---|
2017/12/29 | 3,900 | 4,050 | 3,900 | 3,990 | 3,100 |
2017/12/28 | 3,880 | 3,910 | 3,880 | 3,910 | 1,200 |
2017/12/27 | 3,790 | 3,850 | 3,790 | 3,850 | 700 |
2017/12/26 | 3,810 | 3,810 | 3,800 | 3,800 | 600 |
2017/12/25 | 3,750 | 3,820 | 3,750 | 3,800 | 3,900 |
2017/12/22 | 3,780 | 3,805 | 3,780 | 3,805 | 2,200 |
2017/12/21 | 3,725 | 3,725 | 3,710 | 3,710 | 2,200 |
2017/12/20 | 3,715 | 3,740 | 3,700 | 3,720 | 600 |
2017/12/19 | 3,705 | 3,705 | 3,665 | 3,695 | 2,500 |
2017/12/18 | 3,880 | 3,890 | 3,650 | 3,770 | 4,600 |
2017/12/15 | 3,940 | 3,940 | 3,845 | 3,845 | 700 |
2017/12/14 | 3,900 | 3,910 | 3,900 | 3,910 | 2,700 |
2017/12/13 | 3,850 | 3,895 | 3,845 | 3,895 | 400 |
2017/12/12 | 3,870 | 3,920 | 3,845 | 3,910 | 2,800 |
2017/12/11 | 3,705 | 3,845 | 3,705 | 3,800 | 2,100 |
2017/12/08 | 3,745 | 3,745 | 3,670 | 3,670 | 800 |
2017/12/07 | 3,630 | 3,710 | 3,630 | 3,635 | 2,300 |
2017/12/06 | 3,750 | 3,750 | 3,620 | 3,620 | 4,300 |
2017/12/05 | 3,895 | 3,895 | 3,750 | 3,755 | 3,200 |
2017/12/04 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
2017/12/01 | 3,925 | 3,925 | 3,870 | 3,870 | 1,100 |
2017/11/30 | 3,955 | 3,980 | 3,920 | 3,920 | 1,300 |
2017/11/29 | 3,915 | 3,990 | 3,915 | 3,975 | 2,100 |
2017/11/28 | 4,020 | 4,020 | 3,910 | 3,915 | 1,800 |
2017/11/28 | 1 -> 0.10 分割 | ||||
2017/11/27 | 406 | 410 | 402 | 402 | 47,000 |
2017/11/24 | 410 | 415 | 404 | 413 | 25,000 |
2017/11/22 | 397 | 410 | 392 | 410 | 26,000 |
2017/11/21 | 383 | 394 | 383 | 389 | 33,000 |
2017/11/20 | 378 | 387 | 373 | 387 | 26,000 |
2017/11/17 | 379 | 387 | 376 | 376 | 43,000 |
2017/11/16 | 373 | 379 | 366 | 375 | 35,000 |
2017/11/15 | 389 | 389 | 374 | 374 | 32,000 |
2017/11/14 | 410 | 410 | 390 | 393 | 35,000 |
2017/11/13 | 418 | 419 | 409 | 410 | 12,000 |
2017/11/10 | 413 | 417 | 408 | 414 | 19,000 |
2017/11/09 | 422 | 425 | 414 | 414 | 28,000 |
2017/11/08 | 420 | 424 | 418 | 420 | 19,000 |
2017/11/07 | 420 | 432 | 417 | 421 | 29,000 |
2017/11/06 | 435 | 435 | 412 | 412 | 62,000 |
2017/11/02 | 440 | 456 | 437 | 437 | 74,000 |
2017/11/01 | 445 | 459 | 435 | 447 | 130,000 |
2017/10/31 | 431 | 449 | 410 | 448 | 176,000 |
2017/10/30 | 406 | 429 | 405 | 429 | 160,000 |
2017/10/27 | 399 | 417 | 399 | 407 | 215,000 |
2017/10/26 | 368 | 388 | 368 | 385 | 63,000 |
2017/10/25 | 372 | 375 | 368 | 369 | 39,000 |
2017/10/24 | 360 | 370 | 360 | 370 | 63,000 |
2017/10/23 | 351 | 358 | 347 | 358 | 46,000 |
2017/10/20 | 353 | 355 | 345 | 352 | 31,000 |
2017/10/19 | 361 | 361 | 352 | 352 | 52,000 |
2017/10/18 | 372 | 372 | 352 | 361 | 83,000 |
2017/10/17 | 369 | 382 | 368 | 372 | 91,000 |
2017/10/16 | 391 | 395 | 361 | 368 | 260,000 |
2017/10/13 | 389 | 407 | 375 | 397 | 515,000 |
2017/10/12 | 338 | 365 | 338 | 362 | 287,000 |
2017/10/11 | 336 | 337 | 332 | 335 | 21,000 |
2017/10/10 | 335 | 335 | 330 | 335 | 27,000 |
2017/10/06 | 334 | 334 | 324 | 327 | 27,000 |
2017/10/05 | 331 | 335 | 331 | 334 | 17,000 |
2017/10/04 | 342 | 342 | 333 | 333 | 39,000 |
2017/10/03 | 343 | 343 | 335 | 342 | 65,000 |
2017/10/02 | 329 | 338 | 329 | 338 | 65,000 |
2017/09/29 | 318 | 325 | 318 | 325 | 47,000 |
2017/09/28 | 318 | 319 | 314 | 314 | 31,000 |
2017/09/27 | 313 | 317 | 313 | 314 | 13,000 |
2017/09/26 | 313 | 313 | 311 | 311 | 11,000 |
2017/09/25 | 312 | 313 | 311 | 313 | 7,000 |
2017/09/22 | 314 | 314 | 311 | 312 | 24,000 |
2017/09/21 | 310 | 317 | 309 | 314 | 38,000 |
2017/09/20 | 319 | 319 | 306 | 307 | 44,000 |
2017/09/19 | 306 | 314 | 306 | 313 | 61,000 |
2017/09/15 | 303 | 303 | 290 | 299 | 21,000 |
2017/09/14 | 296 | 301 | 296 | 297 | 15,000 |
2017/09/13 | 303 | 303 | 295 | 300 | 17,000 |
2017/09/12 | 306 | 306 | 302 | 303 | 10,000 |
2017/09/11 | 299 | 300 | 296 | 300 | 7,000 |
2017/09/08 | 301 | 301 | 291 | 291 | 6,000 |
2017/09/07 | 295 | 296 | 290 | 294 | 10,000 |
2017/09/06 | 284 | 295 | 283 | 295 | 36,000 |
2017/09/05 | 302 | 306 | 282 | 285 | 31,000 |
2017/09/04 | 309 | 309 | 301 | 302 | 26,000 |
2017/09/01 | 320 | 320 | 306 | 308 | 39,000 |
2017/08/31 | 319 | 319 | 312 | 314 | 28,000 |
2017/08/30 | 315 | 315 | 310 | 311 | 10,000 |
2017/08/29 | 313 | 317 | 305 | 315 | 12,000 |
2017/08/28 | 305 | 317 | 303 | 315 | 35,000 |
2017/08/25 | 304 | 305 | 299 | 305 | 16,000 |
2017/08/24 | 302 | 303 | 302 | 303 | 5,000 |
2017/08/23 | 304 | 304 | 302 | 302 | 16,000 |
2017/08/22 | 308 | 309 | 304 | 304 | 11,000 |
2017/08/21 | 309 | 309 | 304 | 304 | 14,000 |
2017/08/18 | 308 | 308 | 304 | 305 | 10,000 |
2017/08/17 | 305 | 310 | 305 | 308 | 11,000 |
2017/08/16 | 303 | 305 | 303 | 305 | 3,000 |
2017/08/15 | 306 | 308 | 300 | 305 | 14,000 |
2017/08/14 | 299 | 300 | 296 | 298 | 28,000 |
2017/08/10 | 311 | 315 | 303 | 307 | 34,000 |
2017/08/09 | 320 | 320 | 312 | 315 | 31,000 |
2017/08/08 | 321 | 324 | 316 | 318 | 19,000 |
2017/08/07 | 318 | 318 | 312 | 315 | 24,000 |
2017/08/04 | 324 | 324 | 310 | 318 | 34,000 |
2017/08/03 | 311 | 327 | 310 | 324 | 66,000 |
2017/08/02 | 305 | 308 | 302 | 308 | 42,000 |
2017/08/01 | 315 | 315 | 300 | 308 | 92,000 |
2017/07/31 | 336 | 336 | 315 | 315 | 107,000 |
2017/07/28 | 355 | 355 | 323 | 337 | 305,000 |
2017/07/27 | 321 | 360 | 312 | 336 | 980,000 |
2017/07/26 | 283 | 301 | 282 | 297 | 74,000 |
2017/07/25 | 284 | 284 | 280 | 280 | 18,000 |
2017/07/24 | 285 | 286 | 279 | 284 | 15,000 |
2017/07/21 | 287 | 290 | 284 | 288 | 16,000 |
2017/07/20 | 276 | 290 | 276 | 289 | 109,000 |
2017/07/19 | 273 | 275 | 273 | 275 | 10,000 |
2017/07/18 | 273 | 278 | 269 | 273 | 145,000 |
2017/07/14 | 264 | 264 | 260 | 263 | 27,000 |
2017/07/13 | 256 | 264 | 254 | 264 | 35,000 |
2017/07/12 | 255 | 258 | 254 | 257 | 18,000 |
2017/07/11 | 251 | 257 | 251 | 254 | 23,000 |
2017/07/10 | 250 | 250 | 249 | 250 | 13,000 |
2017/07/07 | 252 | 252 | 251 | 251 | 2,000 |
2017/07/06 | 250 | 252 | 250 | 252 | 4,000 |
2017/07/05 | 253 | 253 | 247 | 250 | 43,000 |
2017/07/04 | 256 | 256 | 254 | 254 | 4,000 |
2017/07/03 | 257 | 257 | 255 | 256 | 4,000 |
2017/06/30 | 258 | 258 | 254 | 257 | 3,000 |
2017/06/29 | 260 | 260 | 260 | 260 | 6,000 |
2017/06/28 | 257 | 257 | 256 | 256 | 13,000 |
2017/06/27 | 256 | 256 | 255 | 255 | 9,000 |
2017/06/26 | 261 | 261 | 256 | 256 | 21,000 |
2017/06/23 | 262 | 262 | 260 | 260 | 8,000 |
2017/06/22 | 259 | 261 | 259 | 261 | 8,000 |
2017/06/21 | 254 | 257 | 254 | 257 | 5,000 |
2017/06/20 | 259 | 259 | 259 | 259 | 1,000 |
2017/06/19 | 253 | 260 | 252 | 259 | 17,000 |
2017/06/16 | 255 | 255 | 253 | 253 | 7,000 |
2017/06/15 | 252 | 255 | 252 | 255 | 13,000 |
2017/06/14 | 254 | 256 | 252 | 256 | 5,000 |
2017/06/13 | 253 | 255 | 253 | 255 | 4,000 |
2017/06/12 | 257 | 257 | 255 | 256 | 3,000 |
2017/06/09 | 255 | 257 | 250 | 257 | 14,000 |
2017/06/08 | 253 | 255 | 252 | 255 | 14,000 |
2017/06/07 | 255 | 255 | 255 | 255 | 4,000 |
2017/06/06 | 262 | 262 | 250 | 255 | 58,000 |
2017/06/05 | 264 | 264 | 262 | 262 | 6,000 |
2017/06/02 | 261 | 264 | 261 | 264 | 8,000 |
2017/06/01 | 263 | 263 | 260 | 260 | 8,000 |
2017/05/31 | 260 | 263 | 260 | 263 | 21,000 |
2017/05/30 | 276 | 276 | 262 | 266 | 29,000 |
2017/05/29 | 275 | 279 | 263 | 276 | 110,000 |
2017/05/26 | 266 | 312 | 265 | 291 | 417,000 |
2017/05/25 | 272 | 273 | 265 | 265 | 62,000 |
2017/05/24 | 257 | 268 | 255 | 267 | 28,000 |
2017/05/23 | 251 | 251 | 251 | 251 | 1,000 |
2017/05/22 | 255 | 255 | 253 | 255 | 7,000 |
2017/05/19 | 258 | 258 | 256 | 256 | 6,000 |
2017/05/18 | 257 | 261 | 256 | 256 | 16,000 |
2017/05/17 | 259 | 259 | 257 | 257 | 13,000 |
2017/05/16 | 259 | 259 | 258 | 258 | 11,000 |
2017/05/15 | 254 | 255 | 253 | 255 | 9,000 |
2017/05/12 | 254 | 254 | 254 | 254 | 5,000 |
2017/05/11 | 252 | 255 | 250 | 254 | 28,000 |
2017/05/10 | 251 | 251 | 248 | 250 | 16,000 |
2017/05/09 | 247 | 249 | 247 | 249 | 13,000 |
2017/05/08 | 244 | 246 | 243 | 246 | 48,000 |
2017/05/02 | 244 | 244 | 243 | 243 | 6,000 |
2017/05/01 | 236 | 240 | 236 | 240 | 9,000 |
2017/04/28 | 243 | 243 | 240 | 240 | 12,000 |
2017/04/27 | 246 | 247 | 242 | 242 | 12,000 |
2017/04/26 | 238 | 246 | 238 | 246 | 3,000 |
2017/04/25 | 232 | 237 | 232 | 237 | 8,000 |
2017/04/24 | 240 | 241 | 237 | 237 | 5,000 |
2017/04/21 | 240 | 241 | 240 | 241 | 3,000 |
2017/04/20 | 242 | 242 | 240 | 242 | 3,000 |
2017/04/19 | 235 | 237 | 235 | 237 | 18,000 |
2017/04/18 | 230 | 235 | 230 | 235 | 4,000 |
2017/04/17 | 230 | 230 | 226 | 227 | 19,000 |
2017/04/14 | 235 | 235 | 230 | 235 | 25,000 |
2017/04/12 | 239 | 239 | 235 | 235 | 3,000 |
2017/04/11 | 240 | 240 | 240 | 240 | 1,000 |
2017/04/10 | 239 | 240 | 238 | 240 | 3,000 |
2017/04/07 | 244 | 244 | 244 | 244 | 1,000 |
2017/04/06 | 250 | 250 | 239 | 239 | 36,000 |
2017/04/05 | 251 | 251 | 251 | 251 | 1,000 |
2017/04/04 | 253 | 253 | 251 | 251 | 6,000 |
2017/04/03 | 254 | 254 | 254 | 254 | 1,000 |
2017/03/31 | 257 | 257 | 257 | 257 | 1,000 |
2017/03/30 | 252 | 255 | 252 | 255 | 3,000 |
2017/03/29 | 252 | 252 | 248 | 250 | 12,000 |
2017/03/28 | 251 | 252 | 250 | 252 | 5,000 |
2017/03/27 | 258 | 258 | 252 | 253 | 13,000 |
2017/03/24 | 262 | 262 | 258 | 258 | 7,000 |
2017/03/23 | 263 | 264 | 262 | 262 | 8,000 |
2017/03/22 | 264 | 267 | 264 | 264 | 16,000 |
2017/03/21 | 269 | 281 | 269 | 272 | 24,000 |
2017/03/17 | 269 | 269 | 269 | 269 | 3,000 |
2017/03/16 | 267 | 269 | 267 | 269 | 3,000 |
2017/03/15 | 269 | 269 | 269 | 269 | 1,000 |
2017/03/14 | 268 | 269 | 268 | 269 | 4,000 |
2017/03/13 | 269 | 269 | 269 | 269 | 4,000 |
2017/03/09 | 273 | 273 | 267 | 267 | 4,000 |
2017/03/08 | 267 | 278 | 267 | 275 | 13,000 |
2017/03/07 | 273 | 273 | 254 | 269 | 23,000 |
2017/03/06 | 275 | 276 | 275 | 276 | 8,000 |
2017/03/03 | 279 | 279 | 274 | 275 | 10,000 |
2017/03/02 | 274 | 284 | 274 | 275 | 43,000 |
2017/03/01 | 272 | 272 | 267 | 272 | 16,000 |
2017/02/28 | 269 | 270 | 265 | 270 | 7,000 |
2017/02/27 | 273 | 273 | 270 | 270 | 13,000 |
2017/02/24 | 270 | 275 | 263 | 270 | 80,000 |
2017/02/23 | 255 | 263 | 255 | 262 | 31,000 |
2017/02/22 | 252 | 253 | 252 | 253 | 12,000 |
2017/02/21 | 250 | 252 | 250 | 252 | 7,000 |
2017/02/20 | 253 | 254 | 252 | 253 | 21,000 |
2017/02/17 | 258 | 258 | 257 | 258 | 5,000 |
2017/02/16 | 260 | 260 | 257 | 258 | 7,000 |
2017/02/15 | 259 | 261 | 259 | 260 | 7,000 |
2017/02/14 | 258 | 260 | 257 | 258 | 15,000 |
2017/02/13 | 256 | 259 | 253 | 256 | 32,000 |
2017/02/10 | 255 | 255 | 255 | 255 | 2,000 |
2017/02/09 | 254 | 254 | 250 | 252 | 7,000 |
2017/02/08 | 258 | 258 | 255 | 258 | 7,000 |
2017/02/07 | 252 | 253 | 243 | 253 | 27,000 |
2017/02/06 | 254 | 254 | 253 | 253 | 3,000 |
2017/02/03 | 253 | 254 | 252 | 254 | 6,000 |
2017/02/02 | 255 | 264 | 253 | 253 | 41,000 |
2017/02/01 | 255 | 257 | 254 | 255 | 15,000 |
2017/01/31 | 255 | 259 | 254 | 259 | 11,000 |
2017/01/30 | 260 | 260 | 258 | 260 | 11,000 |
2017/01/27 | 258 | 258 | 253 | 253 | 5,000 |
2017/01/26 | 255 | 255 | 252 | 252 | 7,000 |
2017/01/25 | 251 | 252 | 250 | 251 | 9,000 |
2017/01/24 | 250 | 250 | 246 | 247 | 24,000 |
2017/01/23 | 250 | 252 | 250 | 252 | 2,000 |
2017/01/20 | 255 | 255 | 248 | 252 | 12,000 |
2017/01/19 | 246 | 250 | 243 | 250 | 31,000 |
2017/01/18 | 251 | 251 | 241 | 248 | 54,000 |
2017/01/17 | 263 | 265 | 253 | 255 | 45,000 |
2017/01/16 | 281 | 281 | 260 | 268 | 49,000 |
2017/01/13 | 285 | 285 | 275 | 281 | 13,000 |
2017/01/12 | 288 | 288 | 278 | 281 | 37,000 |
2017/01/11 | 288 | 288 | 274 | 287 | 58,000 |
2017/01/10 | 269 | 287 | 269 | 282 | 73,000 |
2017/01/06 | 264 | 265 | 260 | 265 | 9,000 |
2017/01/05 | 260 | 262 | 254 | 262 | 19,000 |
2017/01/04 | 251 | 265 | 246 | 261 | 16,000 |