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 |
|---|---|---|---|---|---|
| 1995/12/28 | 758 | 758 | 757 | 757 | 2,000 |
| 1995/12/26 | 757 | 757 | 757 | 757 | 1,000 |
| 1995/12/25 | 755 | 755 | 755 | 755 | 1,000 |
| 1995/12/21 | 755 | 755 | 755 | 755 | 2,000 |
| 1995/12/20 | 755 | 760 | 755 | 755 | 23,000 |
| 1995/12/19 | 770 | 770 | 770 | 770 | 1,000 |
| 1995/12/18 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/12/14 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/12/08 | 792 | 792 | 792 | 792 | 1,000 |
| 1995/12/07 | 789 | 791 | 789 | 791 | 3,000 |
| 1995/12/06 | 779 | 781 | 779 | 780 | 8,000 |
| 1995/12/04 | 789 | 789 | 781 | 781 | 2,000 |
| 1995/11/27 | 797 | 797 | 797 | 797 | 3,000 |
| 1995/11/22 | 797 | 797 | 797 | 797 | 7,000 |
| 1995/11/21 | 795 | 795 | 795 | 795 | 2,000 |
| 1995/11/20 | 785 | 795 | 780 | 795 | 20,000 |
| 1995/11/17 | 761 | 790 | 761 | 785 | 29,000 |
| 1995/11/16 | 761 | 761 | 761 | 761 | 3,000 |
| 1995/11/15 | 760 | 760 | 755 | 760 | 4,000 |
| 1995/11/14 | 740 | 760 | 740 | 760 | 3,000 |
| 1995/11/13 | 740 | 740 | 740 | 740 | 3,000 |
| 1995/11/10 | 731 | 740 | 731 | 740 | 4,000 |
| 1995/11/07 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/11/06 | 730 | 730 | 730 | 730 | 2,000 |
| 1995/10/31 | 700 | 700 | 700 | 700 | 3,000 |
| 1995/10/30 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/10/26 | 741 | 741 | 731 | 731 | 3,000 |
| 1995/10/25 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/10/24 | 720 | 730 | 720 | 730 | 3,000 |
| 1995/10/23 | 720 | 720 | 720 | 720 | 3,000 |
| 1995/10/20 | 740 | 745 | 720 | 720 | 19,000 |
| 1995/10/19 | 730 | 730 | 730 | 730 | 1,000 |
| 1995/10/18 | 758 | 758 | 720 | 720 | 2,000 |
| 1995/10/17 | 764 | 764 | 760 | 760 | 5,000 |
| 1995/10/09 | 780 | 780 | 780 | 780 | 3,000 |
| 1995/10/05 | 820 | 840 | 820 | 840 | 5,000 |
| 1995/09/28 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/09/21 | 904 | 904 | 904 | 904 | 1,000 |
| 1995/09/20 | 850 | 915 | 850 | 915 | 6,000 |
| 1995/09/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/09/08 | 915 | 915 | 915 | 915 | 3,000 |
| 1995/09/07 | 838 | 838 | 838 | 838 | 7,000 |
| 1995/09/06 | 837 | 837 | 837 | 837 | 7,000 |
| 1995/08/25 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/08/21 | 961 | 961 | 951 | 951 | 3,000 |
| 1995/08/18 | 900 | 941 | 900 | 941 | 10,000 |
| 1995/08/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/16 | 871 | 871 | 870 | 870 | 5,000 |
| 1995/08/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/08/10 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/08/08 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/08/02 | 857 | 857 | 850 | 850 | 2,000 |
| 1995/07/26 | 910 | 910 | 909 | 909 | 7,000 |
| 1995/07/25 | 860 | 860 | 860 | 860 | 4,000 |
| 1995/07/24 | 875 | 875 | 860 | 860 | 6,000 |
| 1995/07/21 | 900 | 900 | 885 | 895 | 5,000 |
| 1995/07/20 | 890 | 900 | 890 | 900 | 8,000 |
| 1995/07/18 | 900 | 900 | 900 | 900 | 7,000 |
| 1995/07/17 | 890 | 890 | 880 | 880 | 2,000 |
| 1995/07/14 | 910 | 910 | 900 | 900 | 4,000 |
| 1995/07/13 | 901 | 920 | 901 | 910 | 4,000 |
| 1995/07/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/07/10 | 900 | 900 | 896 | 896 | 3,000 |
| 1995/06/20 | 970 | 1,000 | 970 | 1,000 | 5,000 |
| 1995/06/19 | 944 | 944 | 944 | 944 | 1,000 |
| 1995/06/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/06/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1995/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/05/19 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1995/05/16 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
| 1995/05/15 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 |
| 1995/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/05/10 | 1,120 | 1,120 | 1,080 | 1,080 | 4,000 |
| 1995/05/02 | 1,090 | 1,140 | 1,090 | 1,100 | 4,000 |
| 1995/04/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/20 | 1,060 | 1,100 | 1,060 | 1,100 | 4,000 |
| 1995/04/13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/04/03 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 1995/03/31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/03/28 | 1,020 | 1,100 | 1,020 | 1,100 | 5,000 |
| 1995/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/24 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1995/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/03/20 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 |
| 1995/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/13 | 1,140 | 1,140 | 1,100 | 1,100 | 3,000 |
| 1995/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/06 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1995/03/03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1995/03/02 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1995/03/01 | 1,200 | 1,240 | 1,200 | 1,200 | 7,000 |
| 1995/02/28 | 1,160 | 1,200 | 1,150 | 1,200 | 14,000 |
| 1995/02/27 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1995/02/24 | 1,330 | 1,330 | 1,280 | 1,280 | 4,000 |
| 1995/02/23 | 1,300 | 1,320 | 1,260 | 1,320 | 5,000 |
| 1995/02/22 | 1,350 | 1,350 | 1,310 | 1,320 | 3,000 |
| 1995/02/21 | 1,280 | 1,350 | 1,280 | 1,350 | 3,000 |
| 1995/02/20 | 1,310 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1995/02/17 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1995/02/16 | 1,230 | 1,300 | 1,230 | 1,300 | 3,000 |
| 1995/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/02/14 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 |
| 1995/02/13 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 1995/02/10 | 1,300 | 1,360 | 1,300 | 1,360 | 4,000 |
| 1995/02/08 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1995/02/07 | 1,300 | 1,360 | 1,300 | 1,300 | 6,000 |
| 1995/02/06 | 1,340 | 1,340 | 1,260 | 1,260 | 4,000 |
| 1995/02/03 | 1,400 | 1,400 | 1,340 | 1,340 | 4,000 |
| 1995/02/02 | 1,380 | 1,380 | 1,340 | 1,370 | 4,000 |
| 1995/01/31 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 |
| 1995/01/30 | 1,530 | 1,570 | 1,400 | 1,420 | 55,000 |
| 1995/01/27 | 1,340 | 1,500 | 1,340 | 1,490 | 102,000 |
| 1995/01/26 | 1,340 | 1,340 | 1,280 | 1,330 | 38,000 |
| 1995/01/25 | 1,220 | 1,340 | 1,220 | 1,320 | 30,000 |
| 1995/01/24 | 1,140 | 1,210 | 1,120 | 1,200 | 13,000 |
| 1995/01/23 | 1,220 | 1,220 | 1,120 | 1,120 | 6,000 |
| 1995/01/20 | 1,340 | 1,340 | 1,260 | 1,260 | 25,000 |
| 1995/01/19 | 1,310 | 1,350 | 1,300 | 1,320 | 55,000 |
| 1995/01/18 | 1,170 | 1,250 | 1,170 | 1,250 | 10,000 |
| 1995/01/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/01/12 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 1995/01/11 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 |
| 1995/01/10 | 1,200 | 1,330 | 1,200 | 1,310 | 10,000 |
| 1995/01/05 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1995/01/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |