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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1992/12/29 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1992/12/28 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1992/12/25 | 1,900 | 1,910 | 1,900 | 1,910 | 2,000 |
| 1992/12/22 | 1,990 | 1,990 | 1,950 | 1,950 | 6,000 |
| 1992/12/21 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1992/12/18 | 1,900 | 1,950 | 1,900 | 1,950 | 5,000 |
| 1992/12/17 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 |
| 1992/12/16 | 1,800 | 1,800 | 1,790 | 1,800 | 6,000 |
| 1992/12/15 | 1,810 | 1,850 | 1,800 | 1,800 | 3,000 |
| 1992/12/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/12/11 | 1,790 | 1,790 | 1,770 | 1,790 | 3,000 |
| 1992/12/10 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/12/09 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1992/12/08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/12/07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/12/03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1992/12/02 | 1,920 | 1,920 | 1,910 | 1,910 | 4,000 |
| 1992/12/01 | 1,920 | 1,920 | 1,910 | 1,910 | 2,000 |
| 1992/11/30 | 1,940 | 1,940 | 1,910 | 1,910 | 4,000 |
| 1992/11/27 | 1,940 | 1,940 | 1,900 | 1,940 | 8,000 |
| 1992/11/26 | 1,910 | 1,940 | 1,910 | 1,940 | 3,000 |
| 1992/11/25 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1992/11/24 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 |
| 1992/11/20 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1992/11/19 | 1,910 | 1,950 | 1,910 | 1,950 | 2,000 |
| 1992/11/18 | 1,970 | 1,970 | 1,900 | 1,900 | 5,000 |
| 1992/11/17 | 1,960 | 2,010 | 1,960 | 1,960 | 4,000 |
| 1992/11/13 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1992/11/12 | 2,000 | 2,100 | 2,000 | 2,100 | 7,000 |
| 1992/11/11 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1992/11/06 | 2,090 | 2,100 | 2,000 | 2,090 | 8,000 |
| 1992/11/05 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 |
| 1992/11/02 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 |
| 1992/10/30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/10/29 | 2,100 | 2,240 | 2,100 | 2,240 | 2,000 |
| 1992/10/27 | 2,250 | 2,250 | 2,240 | 2,240 | 5,000 |
| 1992/10/23 | 2,300 | 2,300 | 2,250 | 2,280 | 6,000 |
| 1992/10/21 | 2,400 | 2,400 | 2,350 | 2,350 | 2,000 |
| 1992/10/20 | 2,400 | 2,450 | 2,400 | 2,450 | 2,000 |
| 1992/10/19 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 |
| 1992/10/16 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1992/10/15 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 |
| 1992/10/14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/10/13 | 2,420 | 2,450 | 2,420 | 2,450 | 4,000 |
| 1992/10/09 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 |
| 1992/10/08 | 2,360 | 2,360 | 2,250 | 2,290 | 5,000 |
| 1992/10/07 | 2,470 | 2,470 | 2,400 | 2,470 | 4,000 |
| 1992/10/06 | 2,500 | 2,540 | 2,500 | 2,540 | 10,000 |
| 1992/10/05 | 2,490 | 2,500 | 2,480 | 2,500 | 9,000 |
| 1992/10/02 | 2,410 | 2,500 | 2,400 | 2,500 | 15,000 |
| 1992/10/01 | 2,240 | 2,390 | 2,240 | 2,390 | 9,000 |
| 1992/09/30 | 1,950 | 2,250 | 1,950 | 2,250 | 12,000 |
| 1992/09/25 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
| 1992/09/24 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1992/09/22 | 2,350 | 2,380 | 2,350 | 2,380 | 5,000 |
| 1992/09/21 | 2,340 | 2,490 | 2,340 | 2,490 | 3,000 |
| 1992/09/18 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 |
| 1992/09/16 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1992/09/14 | 2,500 | 2,540 | 2,500 | 2,540 | 5,000 |
| 1992/09/11 | 2,390 | 2,550 | 2,390 | 2,550 | 6,000 |
| 1992/09/10 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 1992/09/09 | 2,590 | 2,590 | 2,580 | 2,580 | 3,000 |
| 1992/09/08 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
| 1992/09/07 | 2,610 | 2,620 | 2,610 | 2,620 | 5,000 |
| 1992/09/04 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 |
| 1992/09/03 | 2,710 | 2,710 | 2,600 | 2,600 | 6,000 |
| 1992/09/02 | 2,600 | 2,700 | 2,600 | 2,700 | 16,000 |
| 1992/09/01 | 2,710 | 2,710 | 2,700 | 2,700 | 4,000 |
| 1992/08/31 | 2,500 | 2,700 | 2,500 | 2,700 | 28,000 |
| 1992/08/28 | 2,350 | 2,450 | 2,330 | 2,420 | 17,000 |
| 1992/08/27 | 2,400 | 2,400 | 2,310 | 2,310 | 5,000 |
| 1992/08/26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1992/08/25 | 2,390 | 2,390 | 2,250 | 2,300 | 60,000 |
| 1992/08/24 | 2,200 | 2,400 | 2,200 | 2,400 | 10,000 |
| 1992/08/21 | 2,050 | 2,150 | 2,050 | 2,140 | 14,000 |
| 1992/08/20 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 |
| 1992/08/19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/08/18 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1992/08/17 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 |
| 1992/08/14 | 1,850 | 1,850 | 1,770 | 1,800 | 6,000 |
| 1992/08/13 | 1,880 | 1,950 | 1,880 | 1,910 | 11,000 |
| 1992/08/12 | 1,990 | 1,990 | 1,880 | 1,880 | 5,000 |
| 1992/08/11 | 2,010 | 2,010 | 1,990 | 1,990 | 10,000 |
| 1992/08/10 | 2,490 | 2,490 | 2,200 | 2,200 | 5,000 |
| 1992/08/07 | 2,670 | 2,670 | 2,600 | 2,600 | 11,000 |
| 1992/08/06 | 2,720 | 2,730 | 2,610 | 2,690 | 12,000 |
| 1992/08/05 | 2,550 | 2,740 | 2,540 | 2,740 | 11,000 |
| 1992/08/04 | 2,610 | 2,650 | 2,550 | 2,600 | 19,000 |
| 1992/08/03 | 2,600 | 2,620 | 2,600 | 2,610 | 4,000 |
| 1992/07/31 | 2,690 | 2,700 | 2,650 | 2,700 | 5,000 |
| 1992/07/30 | 2,600 | 2,690 | 2,590 | 2,690 | 15,000 |
| 1992/07/29 | 2,750 | 2,800 | 2,600 | 2,600 | 13,000 |
| 1992/07/28 | 2,810 | 2,850 | 2,790 | 2,790 | 7,000 |
| 1992/07/27 | 3,000 | 3,020 | 2,900 | 2,900 | 19,000 |
| 1992/07/24 | 3,010 | 3,010 | 2,890 | 2,900 | 26,000 |
| 1992/07/23 | 2,950 | 2,990 | 2,900 | 2,990 | 21,000 |
| 1992/07/22 | 3,200 | 3,200 | 2,860 | 3,000 | 44,000 |
| 1992/07/21 | 3,340 | 3,340 | 3,200 | 3,200 | 16,000 |
| 1992/07/20 | 3,460 | 3,460 | 3,370 | 3,370 | 14,000 |
| 1992/07/17 | 3,610 | 3,610 | 3,470 | 3,550 | 31,000 |
| 1992/07/16 | 3,630 | 3,630 | 3,590 | 3,620 | 55,000 |
| 1992/07/15 | 3,610 | 3,660 | 3,600 | 3,650 | 196,000 |
| 1992/07/14 | 3,550 | 3,610 | 3,550 | 3,600 | 140,000 |
| 1992/07/13 | 3,540 | 3,550 | 3,450 | 3,550 | 89,000 |
| 1992/07/10 | 3,630 | 3,640 | 3,450 | 3,590 | 180,000 |
| 1992/07/09 | 3,650 | 3,650 | 3,550 | 3,600 | 220,000 |
| 1992/07/08 | 3,650 | 3,750 | 3,550 | 3,600 | 600,000 |
| 1992/07/07 | 3,550 | 3,550 | 3,550 | 3,550 | 797,000 |