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 |
|---|---|---|---|---|---|
| 1994/12/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1994/12/27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/12/26 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1994/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1994/12/20 | 1,080 | 1,200 | 1,080 | 1,200 | 7,000 |
| 1994/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/12/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/12/12 | 1,200 | 1,200 | 1,160 | 1,180 | 7,000 |
| 1994/12/09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1994/12/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/12/07 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1994/12/06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 1994/12/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1994/12/02 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1994/12/01 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1994/11/28 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 1994/11/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1994/11/22 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1994/11/21 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1994/11/18 | 1,140 | 1,150 | 1,110 | 1,150 | 5,000 |
| 1994/11/17 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
| 1994/11/14 | 1,030 | 1,100 | 1,030 | 1,100 | 5,000 |
| 1994/11/10 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1994/11/04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1994/11/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1994/11/01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/10/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/10/27 | 1,170 | 1,200 | 1,170 | 1,170 | 6,000 |
| 1994/10/26 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1994/10/21 | 1,250 | 1,250 | 1,220 | 1,250 | 5,000 |
| 1994/10/20 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 |
| 1994/10/19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1994/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/10/14 | 1,250 | 1,260 | 1,240 | 1,250 | 14,000 |
| 1994/10/13 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 |
| 1994/10/12 | 1,150 | 1,240 | 1,150 | 1,200 | 8,000 |
| 1994/10/03 | 1,210 | 1,210 | 1,150 | 1,150 | 5,000 |
| 1994/09/29 | 1,240 | 1,240 | 1,180 | 1,180 | 4,000 |
| 1994/09/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/09/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/09/26 | 1,180 | 1,180 | 1,160 | 1,180 | 12,000 |
| 1994/09/22 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1994/09/21 | 1,230 | 1,230 | 1,160 | 1,200 | 6,000 |
| 1994/09/20 | 1,150 | 1,230 | 1,150 | 1,230 | 7,000 |
| 1994/09/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/09/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/09/14 | 1,110 | 1,140 | 1,100 | 1,140 | 3,000 |
| 1994/09/13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/09/09 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1994/09/08 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1994/09/07 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 |
| 1994/09/06 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 |
| 1994/09/05 | 1,230 | 1,250 | 1,230 | 1,250 | 13,000 |
| 1994/09/02 | 1,100 | 1,220 | 1,100 | 1,220 | 13,000 |
| 1994/08/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/08/24 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1994/08/19 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1994/08/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1994/07/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1994/07/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1994/07/22 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1994/07/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/07/20 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1994/07/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/07/15 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/07/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/07/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/07/06 | 1,180 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1994/07/05 | 1,190 | 1,260 | 1,190 | 1,260 | 4,000 |
| 1994/06/29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1994/06/28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/06/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/06/20 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1994/06/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1994/06/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1994/06/08 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1994/05/30 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1994/05/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/05/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/05/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1994/05/20 | 1,250 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1994/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/05/16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/05/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/05/10 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 |
| 1994/05/09 | 1,260 | 1,270 | 1,260 | 1,260 | 3,000 |
| 1994/05/06 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 |
| 1994/04/28 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 1994/04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/04/20 | 1,180 | 1,240 | 1,180 | 1,240 | 7,000 |
| 1994/04/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1994/04/11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1994/04/08 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 |
| 1994/04/07 | 1,200 | 1,240 | 1,200 | 1,240 | 6,000 |
| 1994/04/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1994/04/01 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 |
| 1994/03/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1994/03/30 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1994/03/29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/03/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/03/22 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1994/03/18 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 |
| 1994/03/17 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
| 1994/03/16 | 1,140 | 1,150 | 1,130 | 1,150 | 14,000 |
| 1994/03/15 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 1994/03/14 | 1,100 | 1,120 | 1,100 | 1,120 | 5,000 |
| 1994/03/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1994/03/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1994/03/09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1994/03/08 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1994/03/07 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 |
| 1994/03/03 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1994/03/02 | 1,100 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1994/03/01 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1994/02/28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1994/02/25 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1994/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/02/23 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 |
| 1994/02/18 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1994/02/17 | 990 | 990 | 990 | 990 | 1,000 |
| 1994/02/15 | 999 | 999 | 990 | 990 | 3,000 |
| 1994/02/09 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1994/02/08 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 |
| 1994/02/07 | 1,080 | 1,080 | 1,000 | 1,000 | 7,000 |
| 1994/02/04 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 |
| 1994/02/03 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1994/02/02 | 1,050 | 1,050 | 1,000 | 1,050 | 13,000 |
| 1994/02/01 | 1,080 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1994/01/31 | 1,110 | 1,110 | 1,060 | 1,100 | 19,000 |
| 1994/01/28 | 949 | 1,050 | 949 | 1,050 | 7,000 |
| 1994/01/27 | 920 | 950 | 920 | 950 | 3,000 |
| 1994/01/26 | 920 | 920 | 920 | 920 | 1,000 |
| 1994/01/25 | 940 | 940 | 920 | 920 | 3,000 |
| 1994/01/21 | 981 | 981 | 981 | 981 | 1,000 |
| 1994/01/20 | 990 | 991 | 980 | 990 | 9,000 |
| 1994/01/19 | 961 | 970 | 961 | 970 | 9,000 |
| 1994/01/18 | 950 | 960 | 950 | 960 | 11,000 |
| 1994/01/17 | 950 | 950 | 950 | 950 | 6,000 |
| 1994/01/14 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/01/13 | 950 | 950 | 950 | 950 | 1,000 |
| 1994/01/12 | 940 | 940 | 940 | 940 | 3,000 |
| 1994/01/11 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/01/10 | 940 | 940 | 940 | 940 | 2,000 |
| 1994/01/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1994/01/04 | 945 | 945 | 945 | 945 | 1,000 |