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 |
|---|---|---|---|---|---|
| 1999/12/29 | 155 | 155 | 121 | 121 | 2,000 |
| 1999/12/28 | 155 | 155 | 155 | 155 | 3,000 |
| 1999/12/27 | 111 | 160 | 111 | 160 | 2,000 |
| 1999/12/24 | 120 | 155 | 118 | 155 | 9,000 |
| 1999/12/21 | 160 | 160 | 160 | 160 | 1,000 |
| 1999/12/20 | 160 | 165 | 160 | 164 | 12,000 |
| 1999/12/17 | 160 | 168 | 150 | 150 | 6,000 |
| 1999/12/16 | 150 | 150 | 150 | 150 | 1,000 |
| 1999/12/10 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/12/02 | 171 | 171 | 171 | 171 | 1,000 |
| 1999/11/30 | 174 | 174 | 174 | 174 | 1,000 |
| 1999/11/29 | 140 | 140 | 140 | 140 | 2,000 |
| 1999/11/19 | 177 | 177 | 176 | 176 | 11,000 |
| 1999/11/18 | 170 | 170 | 162 | 162 | 3,000 |
| 1999/11/12 | 150 | 175 | 150 | 175 | 7,000 |
| 1999/11/11 | 160 | 178 | 160 | 178 | 4,000 |
| 1999/11/10 | 178 | 178 | 178 | 178 | 2,000 |
| 1999/11/05 | 180 | 180 | 180 | 180 | 3,000 |
| 1999/10/20 | 197 | 210 | 197 | 210 | 13,000 |
| 1999/10/19 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/10/18 | 190 | 190 | 175 | 175 | 2,000 |
| 1999/10/15 | 180 | 185 | 176 | 185 | 4,000 |
| 1999/10/13 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/10/12 | 182 | 190 | 181 | 190 | 3,000 |
| 1999/10/08 | 190 | 191 | 190 | 191 | 2,000 |
| 1999/10/04 | 183 | 190 | 182 | 190 | 3,000 |
| 1999/09/21 | 200 | 200 | 199 | 199 | 2,000 |
| 1999/09/20 | 200 | 203 | 186 | 203 | 13,000 |
| 1999/09/16 | 191 | 191 | 190 | 190 | 5,000 |
| 1999/09/14 | 199 | 199 | 190 | 190 | 6,000 |
| 1999/09/13 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/09/10 | 190 | 200 | 190 | 200 | 5,000 |
| 1999/09/09 | 200 | 200 | 191 | 191 | 3,000 |
| 1999/09/08 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/09/07 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/09/06 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/09/03 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/09/02 | 204 | 204 | 200 | 200 | 4,000 |
| 1999/08/30 | 190 | 208 | 190 | 208 | 4,000 |
| 1999/08/26 | 191 | 209 | 191 | 209 | 3,000 |
| 1999/08/25 | 193 | 210 | 193 | 210 | 2,000 |
| 1999/08/24 | 197 | 197 | 197 | 197 | 1,000 |
| 1999/08/20 | 211 | 211 | 191 | 200 | 11,000 |
| 1999/08/18 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/08/13 | 193 | 210 | 193 | 210 | 2,000 |
| 1999/08/12 | 192 | 192 | 192 | 192 | 1,000 |
| 1999/08/10 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/08/09 | 193 | 193 | 193 | 193 | 2,000 |
| 1999/08/03 | 210 | 210 | 193 | 193 | 2,000 |
| 1999/08/02 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/07/30 | 209 | 209 | 209 | 209 | 4,000 |
| 1999/07/29 | 211 | 211 | 210 | 210 | 3,000 |
| 1999/07/28 | 214 | 214 | 214 | 214 | 3,000 |
| 1999/07/26 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/07/21 | 229 | 229 | 229 | 229 | 3,000 |
| 1999/07/19 | 220 | 229 | 210 | 229 | 13,000 |
| 1999/07/16 | 218 | 220 | 218 | 220 | 6,000 |
| 1999/07/15 | 218 | 218 | 218 | 218 | 2,000 |
| 1999/07/12 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/07/09 | 218 | 218 | 210 | 210 | 4,000 |
| 1999/07/08 | 218 | 218 | 218 | 218 | 2,000 |
| 1999/07/07 | 210 | 218 | 210 | 218 | 3,000 |
| 1999/07/06 | 215 | 215 | 215 | 215 | 3,000 |
| 1999/07/05 | 205 | 215 | 205 | 215 | 3,000 |
| 1999/07/02 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/06/29 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/06/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/06/25 | 199 | 199 | 199 | 199 | 5,000 |
| 1999/06/23 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/06/22 | 215 | 215 | 210 | 210 | 4,000 |
| 1999/06/21 | 215 | 215 | 215 | 215 | 3,000 |
| 1999/06/18 | 215 | 215 | 215 | 215 | 19,000 |
| 1999/06/17 | 215 | 215 | 198 | 198 | 11,000 |
| 1999/06/15 | 200 | 200 | 198 | 198 | 2,000 |
| 1999/06/11 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/06/10 | 215 | 215 | 215 | 215 | 2,000 |
| 1999/06/09 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/06/04 | 190 | 215 | 190 | 215 | 2,000 |
| 1999/06/03 | 195 | 195 | 190 | 190 | 2,000 |
| 1999/05/20 | 213 | 215 | 196 | 215 | 11,000 |
| 1999/05/18 | 197 | 197 | 197 | 197 | 1,000 |
| 1999/05/12 | 215 | 215 | 215 | 215 | 3,000 |
| 1999/05/10 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/05/06 | 196 | 205 | 196 | 205 | 4,000 |
| 1999/04/30 | 199 | 200 | 196 | 196 | 3,000 |
| 1999/04/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/04/20 | 200 | 215 | 200 | 215 | 11,000 |
| 1999/04/14 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/04/13 | 185 | 185 | 185 | 185 | 5,000 |
| 1999/04/12 | 215 | 215 | 190 | 190 | 6,000 |
| 1999/04/09 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/04/08 | 190 | 190 | 190 | 190 | 2,000 |
| 1999/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/04/06 | 192 | 192 | 190 | 190 | 2,000 |
| 1999/04/02 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/03/31 | 195 | 195 | 195 | 195 | 3,000 |
| 1999/03/30 | 195 | 195 | 195 | 195 | 10,000 |
| 1999/03/29 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/03/23 | 210 | 210 | 210 | 210 | 2,000 |
| 1999/03/19 | 215 | 244 | 215 | 239 | 13,000 |
| 1999/03/18 | 215 | 215 | 215 | 215 | 4,000 |
| 1999/03/15 | 215 | 215 | 215 | 215 | 1,000 |
| 1999/03/10 | 215 | 215 | 215 | 215 | 2,000 |
| 1999/03/04 | 200 | 200 | 200 | 200 | 4,000 |
| 1999/03/03 | 200 | 200 | 200 | 200 | 5,000 |
| 1999/03/02 | 200 | 200 | 200 | 200 | 2,000 |
| 1999/03/01 | 200 | 200 | 200 | 200 | 12,000 |
| 1999/02/26 | 200 | 200 | 200 | 200 | 5,000 |
| 1999/02/25 | 200 | 200 | 200 | 200 | 5,000 |
| 1999/02/23 | 200 | 200 | 200 | 200 | 6,000 |
| 1999/02/19 | 200 | 205 | 200 | 205 | 13,000 |
| 1999/02/16 | 170 | 204 | 170 | 204 | 4,000 |
| 1999/02/10 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/01/28 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/01/27 | 190 | 190 | 190 | 190 | 1,000 |
| 1999/01/22 | 230 | 230 | 230 | 230 | 1,000 |
| 1999/01/20 | 200 | 230 | 200 | 230 | 12,000 |
| 1999/01/19 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/01/12 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/01/08 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/01/04 | 200 | 200 | 200 | 200 | 1,000 |