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 |
|---|---|---|---|---|---|
| 1996/12/20 | 770 | 770 | 760 | 760 | 11,000 |
| 1996/12/19 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/12/13 | 769 | 769 | 769 | 769 | 1,000 |
| 1996/12/12 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/12/11 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/12/10 | 799 | 799 | 770 | 770 | 8,000 |
| 1996/12/09 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/12/03 | 784 | 784 | 783 | 783 | 4,000 |
| 1996/11/27 | 782 | 782 | 782 | 782 | 1,000 |
| 1996/11/20 | 900 | 930 | 900 | 930 | 5,000 |
| 1996/11/19 | 900 | 900 | 900 | 900 | 152,000 |
| 1996/11/08 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/11/07 | 900 | 900 | 900 | 900 | 110,000 |
| 1996/11/06 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/10/23 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1996/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/16 | 905 | 905 | 905 | 905 | 1,000 |
| 1996/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/10/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/09/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/09/26 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1996/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1996/09/24 | 920 | 1,010 | 920 | 1,010 | 2,000 |
| 1996/09/10 | 900 | 910 | 900 | 910 | 3,000 |
| 1996/09/06 | 899 | 899 | 899 | 899 | 2,000 |
| 1996/09/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/30 | 990 | 990 | 970 | 970 | 3,000 |
| 1996/08/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/08/20 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/08/19 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/08/14 | 960 | 960 | 950 | 950 | 2,000 |
| 1996/08/09 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/08/02 | 995 | 1,000 | 995 | 1,000 | 3,000 |
| 1996/07/25 | 1,100 | 1,100 | 1,060 | 1,060 | 2,000 |
| 1996/07/24 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/07/23 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 |
| 1996/07/19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1996/07/18 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 |
| 1996/07/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/07/12 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 1996/07/11 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1996/07/10 | 1,190 | 1,190 | 1,150 | 1,180 | 8,000 |
| 1996/07/09 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1996/07/08 | 1,250 | 1,250 | 1,240 | 1,250 | 8,000 |
| 1996/07/05 | 1,240 | 1,320 | 1,230 | 1,260 | 182,000 |
| 1996/07/04 | 1,080 | 1,210 | 1,080 | 1,200 | 54,000 |
| 1996/07/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/07/02 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/06/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/06/26 | 1,060 | 1,070 | 1,050 | 1,060 | 19,000 |
| 1996/06/25 | 1,070 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1996/06/24 | 1,080 | 1,090 | 1,050 | 1,050 | 10,000 |
| 1996/06/21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/06/20 | 1,050 | 1,060 | 1,050 | 1,060 | 5,000 |
| 1996/06/19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/06/14 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 |
| 1996/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/06/10 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1996/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1996/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/06/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/06/04 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1996/06/03 | 1,070 | 1,070 | 1,030 | 1,030 | 26,000 |
| 1996/05/31 | 1,110 | 1,110 | 1,060 | 1,090 | 11,000 |
| 1996/05/30 | 1,100 | 1,120 | 1,060 | 1,100 | 47,000 |
| 1996/05/29 | 1,040 | 1,080 | 1,030 | 1,080 | 48,000 |
| 1996/05/28 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1996/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/05/24 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1996/05/23 | 1,030 | 1,040 | 1,010 | 1,010 | 6,000 |
| 1996/05/22 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1996/05/21 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1996/05/20 | 1,010 | 1,010 | 990 | 1,000 | 11,000 |
| 1996/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/05/14 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1996/05/13 | 1,020 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1996/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/05/09 | 1,020 | 1,040 | 1,010 | 1,020 | 30,000 |
| 1996/05/08 | 1,030 | 1,060 | 1,030 | 1,040 | 18,000 |
| 1996/05/07 | 1,060 | 1,100 | 1,030 | 1,030 | 57,000 |
| 1996/05/02 | 920 | 1,020 | 920 | 1,020 | 85,000 |
| 1996/05/01 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/04/30 | 940 | 940 | 930 | 930 | 2,000 |
| 1996/04/26 | 920 | 940 | 910 | 940 | 9,000 |
| 1996/04/25 | 900 | 920 | 900 | 920 | 41,000 |
| 1996/04/24 | 870 | 900 | 870 | 899 | 72,000 |
| 1996/04/23 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/04/22 | 864 | 870 | 860 | 870 | 14,000 |
| 1996/04/19 | 870 | 870 | 864 | 864 | 12,000 |
| 1996/04/18 | 851 | 880 | 851 | 870 | 24,000 |
| 1996/04/17 | 830 | 858 | 830 | 848 | 12,000 |
| 1996/04/16 | 830 | 830 | 820 | 830 | 5,000 |
| 1996/04/15 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/04/12 | 810 | 810 | 790 | 810 | 6,000 |
| 1996/04/11 | 810 | 810 | 805 | 805 | 2,000 |
| 1996/04/10 | 801 | 801 | 801 | 801 | 5,000 |
| 1996/04/08 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/04/02 | 830 | 830 | 800 | 820 | 9,000 |
| 1996/04/01 | 820 | 840 | 820 | 840 | 12,000 |
| 1996/03/29 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/03/28 | 812 | 812 | 811 | 811 | 3,000 |
| 1996/03/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/22 | 836 | 836 | 836 | 836 | 2,000 |
| 1996/03/19 | 801 | 840 | 801 | 840 | 6,000 |
| 1996/03/18 | 814 | 814 | 800 | 800 | 2,000 |
| 1996/03/13 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/03/12 | 780 | 805 | 780 | 805 | 5,000 |
| 1996/03/11 | 830 | 830 | 810 | 810 | 5,000 |
| 1996/03/08 | 830 | 850 | 830 | 840 | 47,000 |
| 1996/03/07 | 790 | 824 | 781 | 810 | 150,000 |
| 1996/03/06 | 780 | 780 | 760 | 760 | 102,000 |
| 1996/03/05 | 750 | 750 | 750 | 750 | 3,000 |
| 1996/02/26 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/02/23 | 801 | 801 | 800 | 800 | 3,000 |
| 1996/02/21 | 869 | 869 | 859 | 859 | 2,000 |
| 1996/02/20 | 800 | 870 | 800 | 870 | 6,000 |
| 1996/02/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/16 | 800 | 800 | 790 | 790 | 74,000 |
| 1996/02/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/09 | 820 | 820 | 820 | 820 | 6,000 |
| 1996/02/02 | 801 | 805 | 801 | 805 | 2,000 |
| 1996/02/01 | 805 | 805 | 805 | 805 | 1,000 |
| 1996/01/31 | 826 | 826 | 805 | 805 | 4,000 |
| 1996/01/29 | 827 | 827 | 826 | 826 | 3,000 |
| 1996/01/26 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/01/25 | 810 | 821 | 800 | 821 | 11,000 |
| 1996/01/23 | 830 | 830 | 820 | 820 | 5,000 |
| 1996/01/22 | 829 | 830 | 800 | 830 | 11,000 |
| 1996/01/19 | 870 | 875 | 870 | 875 | 7,000 |
| 1996/01/18 | 900 | 900 | 870 | 870 | 9,000 |
| 1996/01/17 | 801 | 880 | 801 | 870 | 26,000 |
| 1996/01/16 | 780 | 785 | 780 | 785 | 2,000 |
| 1996/01/12 | 780 | 780 | 772 | 772 | 2,000 |
| 1996/01/11 | 781 | 781 | 770 | 770 | 4,000 |
| 1996/01/10 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/01/09 | 800 | 800 | 780 | 780 | 8,000 |
| 1996/01/08 | 800 | 800 | 800 | 800 | 13,000 |
| 1996/01/05 | 800 | 800 | 800 | 800 | 3,000 |
| 1996/01/04 | 761 | 761 | 761 | 761 | 1,000 |