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 |
|---|---|---|---|---|---|
| 2003/12/26 | 70 | 70 | 70 | 70 | 3,000 |
| 2003/12/25 | 70 | 70 | 70 | 70 | 9,000 |
| 2003/12/24 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/12/19 | 72 | 73 | 72 | 73 | 18,000 |
| 2003/12/16 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/12/15 | 71 | 71 | 71 | 71 | 9,000 |
| 2003/12/11 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/12/10 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/12/08 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/12/05 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/12/04 | 74 | 74 | 73 | 73 | 4,000 |
| 2003/12/03 | 74 | 74 | 74 | 74 | 2,000 |
| 2003/11/26 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/11/25 | 73 | 77 | 73 | 77 | 3,000 |
| 2003/11/21 | 93 | 93 | 93 | 93 | 2,000 |
| 2003/11/20 | 83 | 83 | 83 | 83 | 4,000 |
| 2003/11/19 | 73 | 73 | 73 | 73 | 4,000 |
| 2003/11/18 | 73 | 73 | 73 | 73 | 7,000 |
| 2003/11/17 | 73 | 73 | 73 | 73 | 8,000 |
| 2003/11/14 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/11/13 | 73 | 73 | 73 | 73 | 2,000 |
| 2003/11/12 | 73 | 73 | 73 | 73 | 12,000 |
| 2003/11/11 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/11/10 | 74 | 74 | 74 | 74 | 2,000 |
| 2003/11/07 | 73 | 73 | 73 | 73 | 8,000 |
| 2003/11/06 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/11/05 | 73 | 73 | 73 | 73 | 5,000 |
| 2003/11/04 | 74 | 74 | 74 | 74 | 3,000 |
| 2003/10/30 | 73 | 74 | 73 | 74 | 24,000 |
| 2003/10/29 | 73 | 73 | 73 | 73 | 35,000 |
| 2003/10/28 | 77 | 77 | 73 | 73 | 19,000 |
| 2003/10/23 | 105 | 105 | 95 | 95 | 10,000 |
| 2003/10/22 | 103 | 110 | 100 | 100 | 40,000 |
| 2003/10/21 | 88 | 98 | 88 | 98 | 44,000 |
| 2003/10/20 | 89 | 90 | 88 | 88 | 7,000 |
| 2003/10/17 | 90 | 90 | 87 | 87 | 26,000 |
| 2003/10/16 | 91 | 94 | 90 | 90 | 31,000 |
| 2003/10/15 | 94 | 94 | 92 | 92 | 9,000 |
| 2003/10/14 | 95 | 100 | 93 | 99 | 19,000 |
| 2003/10/10 | 101 | 101 | 95 | 95 | 36,000 |
| 2003/10/09 | 120 | 120 | 94 | 96 | 54,000 |
| 2003/10/08 | 153 | 168 | 115 | 124 | 136,000 |
| 2003/10/07 | 85 | 133 | 85 | 133 | 145,000 |
| 2003/10/06 | 75 | 83 | 71 | 83 | 74,000 |
| 2003/10/03 | 72 | 72 | 70 | 70 | 13,000 |
| 2003/10/01 | 80 | 80 | 80 | 80 | 3,000 |
| 2003/09/24 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/09/22 | 70 | 80 | 70 | 80 | 3,000 |
| 2003/09/19 | 70 | 80 | 70 | 80 | 8,000 |
| 2003/09/17 | 70 | 70 | 70 | 70 | 5,000 |
| 2003/09/12 | 70 | 70 | 70 | 70 | 16,000 |
| 2003/09/11 | 70 | 70 | 70 | 70 | 3,000 |
| 2003/09/10 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/09/03 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/09/02 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/09/01 | 70 | 70 | 70 | 70 | 30,000 |
| 2003/08/20 | 64 | 70 | 64 | 70 | 8,000 |
| 2003/08/18 | 64 | 64 | 64 | 64 | 2,000 |
| 2003/08/15 | 56 | 56 | 56 | 56 | 3,000 |
| 2003/08/13 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/08/08 | 70 | 76 | 66 | 66 | 6,000 |
| 2003/07/18 | 68 | 70 | 68 | 70 | 8,000 |
| 2003/07/14 | 68 | 68 | 68 | 68 | 3,000 |
| 2003/07/10 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/07/08 | 61 | 61 | 61 | 61 | 1,000 |
| 2003/07/03 | 71 | 71 | 66 | 66 | 5,000 |
| 2003/06/30 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/06/27 | 71 | 71 | 68 | 68 | 7,000 |
| 2003/06/20 | 80 | 85 | 80 | 85 | 6,000 |
| 2003/06/16 | 85 | 85 | 85 | 85 | 1,000 |
| 2003/06/12 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/06/05 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/05/30 | 78 | 78 | 78 | 78 | 2,000 |
| 2003/05/26 | 78 | 78 | 78 | 78 | 1,000 |
| 2003/05/20 | 100 | 100 | 100 | 100 | 5,000 |
| 2003/05/15 | 85 | 85 | 85 | 85 | 1,000 |
| 2003/05/14 | 80 | 85 | 80 | 85 | 2,000 |
| 2003/05/08 | 77 | 77 | 75 | 75 | 3,000 |
| 2003/05/07 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/04/18 | 70 | 85 | 70 | 85 | 7,000 |
| 2003/04/17 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/04/10 | 63 | 63 | 63 | 63 | 1,000 |
| 2003/04/01 | 52 | 52 | 52 | 52 | 3,000 |
| 2003/03/31 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/03/20 | 70 | 75 | 60 | 60 | 7,000 |
| 2003/03/18 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/03/10 | 68 | 68 | 68 | 68 | 1,000 |
| 2003/02/24 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/02/21 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/02/20 | 69 | 70 | 60 | 60 | 10,000 |
| 2003/02/19 | 55 | 55 | 55 | 55 | 1,000 |
| 2003/02/10 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/01/29 | 66 | 66 | 66 | 66 | 1,000 |
| 2003/01/20 | 80 | 80 | 80 | 80 | 7,000 |
| 2003/01/10 | 60 | 75 | 60 | 75 | 4,000 |
| 2003/01/07 | 52 | 52 | 52 | 52 | 2,000 |