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 |
|---|---|---|---|---|---|
| 2005/12/30 | 280 | 280 | 273 | 273 | 18,000 |
| 2005/12/29 | 271 | 283 | 271 | 278 | 59,000 |
| 2005/12/28 | 273 | 273 | 268 | 268 | 25,000 |
| 2005/12/27 | 278 | 278 | 268 | 273 | 55,000 |
| 2005/12/26 | 285 | 285 | 275 | 278 | 64,000 |
| 2005/12/22 | 280 | 280 | 270 | 271 | 67,000 |
| 2005/12/21 | 288 | 288 | 270 | 280 | 67,000 |
| 2005/12/20 | 289 | 289 | 284 | 289 | 62,000 |
| 2005/12/19 | 297 | 300 | 289 | 292 | 38,000 |
| 2005/12/16 | 290 | 295 | 285 | 295 | 34,000 |
| 2005/12/15 | 292 | 293 | 286 | 287 | 38,000 |
| 2005/12/14 | 298 | 298 | 292 | 293 | 59,000 |
| 2005/12/13 | 294 | 296 | 286 | 291 | 44,000 |
| 2005/12/12 | 304 | 304 | 293 | 294 | 82,000 |
| 2005/12/09 | 302 | 318 | 295 | 302 | 172,000 |
| 2005/12/08 | 306 | 325 | 287 | 293 | 273,000 |
| 2005/12/07 | 344 | 344 | 296 | 302 | 873,000 |
| 2005/12/06 | 276 | 343 | 276 | 329 | 2,733,000 |
| 2005/12/05 | 278 | 279 | 268 | 273 | 66,000 |
| 2005/12/02 | 276 | 279 | 271 | 273 | 77,000 |
| 2005/12/01 | 285 | 285 | 274 | 276 | 58,000 |
| 2005/11/30 | 280 | 289 | 272 | 289 | 100,000 |
| 2005/11/29 | 280 | 287 | 270 | 287 | 125,000 |
| 2005/11/28 | 300 | 305 | 280 | 288 | 161,000 |
| 2005/11/25 | 316 | 325 | 266 | 290 | 715,000 |
| 2005/11/24 | 345 | 368 | 301 | 321 | 2,539,000 |
| 2005/11/22 | 265 | 328 | 265 | 300 | 2,926,000 |
| 2005/11/21 | 286 | 289 | 250 | 250 | 670,000 |
| 2005/11/18 | 325 | 335 | 285 | 291 | 856,000 |
| 2005/11/17 | 295 | 350 | 282 | 350 | 2,654,000 |
| 2005/11/16 | 248 | 308 | 248 | 270 | 1,871,000 |
| 2005/11/15 | 224 | 297 | 224 | 245 | 2,383,000 |
| 2005/11/14 | 211 | 223 | 206 | 223 | 163,000 |
| 2005/11/11 | 196 | 213 | 190 | 208 | 237,000 |
| 2005/11/10 | 198 | 198 | 194 | 194 | 12,000 |
| 2005/11/09 | 195 | 198 | 195 | 198 | 19,000 |
| 2005/11/08 | 198 | 198 | 196 | 198 | 14,000 |
| 2005/11/07 | 198 | 198 | 195 | 198 | 13,000 |
| 2005/11/04 | 197 | 197 | 194 | 195 | 13,000 |
| 2005/11/02 | 196 | 196 | 195 | 196 | 32,000 |
| 2005/11/01 | 196 | 196 | 194 | 194 | 16,000 |
| 2005/10/31 | 193 | 193 | 192 | 192 | 5,000 |
| 2005/10/28 | 191 | 191 | 191 | 191 | 1,000 |
| 2005/10/27 | 193 | 194 | 190 | 191 | 11,000 |
| 2005/10/26 | 191 | 192 | 191 | 192 | 2,000 |
| 2005/10/25 | 193 | 193 | 192 | 192 | 8,000 |
| 2005/10/24 | 194 | 194 | 193 | 194 | 9,000 |
| 2005/10/21 | 194 | 194 | 193 | 194 | 15,000 |
| 2005/10/20 | 195 | 197 | 194 | 194 | 6,000 |
| 2005/10/19 | 197 | 198 | 194 | 194 | 16,000 |
| 2005/10/18 | 193 | 196 | 193 | 196 | 24,000 |
| 2005/10/17 | 195 | 195 | 193 | 195 | 23,000 |
| 2005/10/14 | 194 | 194 | 192 | 193 | 5,000 |
| 2005/10/13 | 192 | 194 | 192 | 194 | 4,000 |
| 2005/10/12 | 192 | 193 | 191 | 191 | 24,000 |
| 2005/10/11 | 194 | 194 | 188 | 189 | 17,000 |
| 2005/10/07 | 190 | 195 | 190 | 195 | 17,000 |
| 2005/10/06 | 195 | 204 | 178 | 195 | 128,000 |
| 2005/10/05 | 193 | 219 | 192 | 192 | 550,000 |
| 2005/10/04 | 189 | 192 | 188 | 190 | 33,000 |
| 2005/10/03 | 187 | 192 | 187 | 187 | 11,000 |
| 2005/09/30 | 187 | 187 | 184 | 187 | 25,000 |
| 2005/09/29 | 190 | 190 | 184 | 184 | 38,000 |
| 2005/09/28 | 188 | 188 | 185 | 188 | 27,000 |
| 2005/09/27 | 195 | 195 | 190 | 190 | 17,000 |
| 2005/09/26 | 191 | 194 | 190 | 192 | 10,000 |
| 2005/09/22 | 196 | 197 | 195 | 195 | 5,000 |
| 2005/09/21 | 197 | 197 | 195 | 195 | 50,000 |
| 2005/09/20 | 195 | 195 | 193 | 193 | 22,000 |
| 2005/09/16 | 195 | 196 | 194 | 195 | 12,000 |
| 2005/09/15 | 198 | 198 | 193 | 196 | 26,000 |
| 2005/09/14 | 194 | 210 | 193 | 199 | 489,000 |
| 2005/09/13 | 192 | 193 | 190 | 192 | 31,000 |
| 2005/09/12 | 191 | 195 | 191 | 192 | 32,000 |
| 2005/09/09 | 190 | 192 | 187 | 192 | 17,000 |
| 2005/09/08 | 193 | 193 | 186 | 190 | 36,000 |
| 2005/09/07 | 193 | 194 | 185 | 185 | 19,000 |
| 2005/09/06 | 187 | 195 | 187 | 191 | 58,000 |
| 2005/09/05 | 185 | 190 | 183 | 190 | 31,000 |
| 2005/09/02 | 187 | 187 | 181 | 183 | 35,000 |
| 2005/09/01 | 185 | 192 | 185 | 190 | 39,000 |
| 2005/08/31 | 182 | 198 | 182 | 194 | 398,000 |
| 2005/08/30 | 182 | 182 | 178 | 180 | 21,000 |
| 2005/08/29 | 180 | 180 | 180 | 180 | 10,000 |
| 2005/08/26 | 181 | 183 | 178 | 182 | 38,000 |
| 2005/08/25 | 180 | 181 | 178 | 178 | 21,000 |
| 2005/08/24 | 182 | 182 | 180 | 181 | 8,000 |
| 2005/08/23 | 180 | 183 | 180 | 181 | 12,000 |
| 2005/08/22 | 183 | 183 | 179 | 180 | 12,000 |
| 2005/08/19 | 186 | 186 | 183 | 183 | 5,000 |
| 2005/08/18 | 185 | 185 | 181 | 184 | 34,000 |
| 2005/08/17 | 184 | 187 | 184 | 187 | 8,000 |
| 2005/08/16 | 189 | 189 | 189 | 189 | 1,000 |
| 2005/08/15 | 186 | 192 | 186 | 190 | 8,000 |
| 2005/08/12 | 193 | 193 | 185 | 185 | 19,000 |
| 2005/08/11 | 182 | 195 | 181 | 195 | 18,000 |
| 2005/08/10 | 189 | 193 | 172 | 185 | 60,000 |
| 2005/08/09 | 175 | 210 | 175 | 187 | 466,000 |
| 2005/08/08 | 165 | 172 | 159 | 172 | 36,000 |
| 2005/08/05 | 179 | 184 | 179 | 180 | 23,000 |
| 2005/08/04 | 195 | 195 | 178 | 184 | 73,000 |
| 2005/08/03 | 204 | 204 | 194 | 198 | 76,000 |
| 2005/08/02 | 202 | 203 | 195 | 197 | 50,000 |
| 2005/08/01 | 190 | 202 | 189 | 193 | 135,000 |
| 2005/07/29 | 192 | 192 | 185 | 187 | 65,000 |
| 2005/07/28 | 188 | 200 | 186 | 187 | 214,000 |
| 2005/07/27 | 182 | 186 | 182 | 185 | 33,000 |
| 2005/07/26 | 185 | 186 | 179 | 180 | 25,000 |
| 2005/07/25 | 179 | 185 | 179 | 185 | 36,000 |
| 2005/07/22 | 181 | 181 | 177 | 179 | 16,000 |
| 2005/07/21 | 182 | 182 | 175 | 181 | 9,000 |
| 2005/07/20 | 177 | 177 | 173 | 177 | 61,000 |
| 2005/07/19 | 183 | 183 | 175 | 178 | 35,000 |
| 2005/07/15 | 185 | 193 | 177 | 182 | 198,000 |
| 2005/07/14 | 177 | 224 | 177 | 190 | 1,386,000 |
| 2005/07/13 | 172 | 183 | 172 | 175 | 84,000 |
| 2005/07/12 | 171 | 171 | 171 | 171 | 1,000 |
| 2005/07/11 | 169 | 171 | 169 | 170 | 8,000 |
| 2005/07/08 | 168 | 172 | 168 | 172 | 4,000 |
| 2005/07/07 | 170 | 170 | 169 | 169 | 15,000 |
| 2005/07/06 | 173 | 175 | 173 | 173 | 37,000 |
| 2005/07/05 | 169 | 169 | 167 | 168 | 20,000 |
| 2005/07/04 | 170 | 171 | 170 | 170 | 6,000 |
| 2005/07/01 | 168 | 170 | 168 | 169 | 19,000 |
| 2005/06/30 | 170 | 173 | 170 | 172 | 18,000 |
| 2005/06/29 | 175 | 175 | 166 | 172 | 82,000 |
| 2005/06/28 | 167 | 188 | 166 | 173 | 610,000 |
| 2005/06/27 | 166 | 166 | 163 | 166 | 5,000 |
| 2005/06/24 | 163 | 166 | 163 | 166 | 8,000 |
| 2005/06/23 | 163 | 164 | 163 | 164 | 11,000 |
| 2005/06/22 | 165 | 165 | 161 | 164 | 20,000 |
| 2005/06/21 | 169 | 169 | 165 | 165 | 7,000 |
| 2005/06/20 | 171 | 171 | 164 | 166 | 16,000 |
| 2005/06/17 | 170 | 172 | 169 | 171 | 31,000 |
| 2005/06/16 | 166 | 168 | 163 | 168 | 24,000 |
| 2005/06/15 | 162 | 164 | 160 | 164 | 14,000 |
| 2005/06/14 | 162 | 167 | 161 | 163 | 26,000 |
| 2005/06/13 | 168 | 170 | 160 | 165 | 97,000 |
| 2005/06/10 | 161 | 189 | 161 | 173 | 899,000 |
| 2005/06/09 | 161 | 161 | 161 | 161 | 1,000 |
| 2005/06/08 | 158 | 160 | 158 | 160 | 24,000 |
| 2005/06/07 | 160 | 160 | 158 | 159 | 18,000 |
| 2005/06/06 | 161 | 161 | 159 | 160 | 12,000 |
| 2005/06/03 | 160 | 163 | 160 | 163 | 5,000 |
| 2005/06/02 | 162 | 164 | 158 | 163 | 24,000 |
| 2005/06/01 | 156 | 175 | 155 | 165 | 186,000 |
| 2005/05/31 | 162 | 162 | 160 | 160 | 12,000 |
| 2005/05/30 | 165 | 165 | 162 | 162 | 13,000 |
| 2005/05/27 | 164 | 167 | 162 | 167 | 23,000 |
| 2005/05/26 | 172 | 172 | 159 | 164 | 32,000 |
| 2005/05/25 | 166 | 168 | 165 | 168 | 15,000 |
| 2005/05/24 | 169 | 177 | 169 | 170 | 46,000 |
| 2005/05/23 | 171 | 172 | 168 | 168 | 24,000 |
| 2005/05/20 | 174 | 179 | 171 | 171 | 58,000 |
| 2005/05/19 | 187 | 192 | 173 | 173 | 196,000 |
| 2005/05/18 | 163 | 201 | 162 | 177 | 1,346,000 |
| 2005/05/17 | 175 | 175 | 157 | 160 | 72,000 |
| 2005/05/16 | 182 | 182 | 172 | 172 | 29,000 |
| 2005/05/13 | 175 | 180 | 173 | 180 | 25,000 |
| 2005/05/12 | 182 | 183 | 177 | 177 | 19,000 |
| 2005/05/11 | 180 | 184 | 173 | 180 | 62,000 |
| 2005/05/10 | 182 | 185 | 178 | 183 | 41,000 |
| 2005/05/09 | 185 | 185 | 177 | 177 | 87,000 |
| 2005/05/06 | 185 | 189 | 183 | 185 | 83,000 |
| 2005/05/02 | 193 | 193 | 181 | 190 | 119,000 |
| 2005/04/28 | 195 | 216 | 189 | 192 | 1,654,000 |
| 2005/04/27 | 177 | 203 | 177 | 187 | 1,193,000 |
| 2005/04/26 | 173 | 213 | 169 | 176 | 1,689,000 |
| 2005/04/25 | 178 | 179 | 170 | 175 | 45,000 |
| 2005/04/22 | 179 | 183 | 173 | 175 | 87,000 |
| 2005/04/21 | 173 | 175 | 161 | 175 | 94,000 |
| 2005/04/20 | 178 | 180 | 167 | 178 | 294,000 |
| 2005/04/19 | 156 | 197 | 156 | 193 | 1,158,000 |
| 2005/04/18 | 163 | 163 | 140 | 151 | 85,000 |
| 2005/04/15 | 168 | 181 | 162 | 167 | 205,000 |
| 2005/04/14 | 168 | 173 | 158 | 164 | 135,000 |
| 2005/04/13 | 192 | 193 | 162 | 173 | 414,000 |
| 2005/04/12 | 155 | 199 | 153 | 177 | 1,561,000 |
| 2005/04/11 | 155 | 159 | 146 | 150 | 383,000 |
| 2005/04/08 | 129 | 177 | 129 | 175 | 974,000 |
| 2005/04/07 | 124 | 134 | 121 | 127 | 41,000 |
| 2005/04/06 | 125 | 125 | 125 | 125 | 3,000 |
| 2005/04/05 | 128 | 128 | 123 | 125 | 8,000 |
| 2005/04/04 | 128 | 128 | 128 | 128 | 4,000 |
| 2005/03/30 | 137 | 137 | 128 | 128 | 13,000 |
| 2005/03/29 | 135 | 139 | 135 | 139 | 12,000 |
| 2005/03/28 | 135 | 139 | 135 | 139 | 4,000 |
| 2005/03/25 | 142 | 142 | 135 | 135 | 31,000 |
| 2005/03/24 | 137 | 142 | 137 | 142 | 8,000 |
| 2005/03/23 | 136 | 137 | 136 | 137 | 14,000 |
| 2005/03/22 | 135 | 136 | 135 | 136 | 7,000 |
| 2005/03/18 | 137 | 137 | 135 | 135 | 3,000 |
| 2005/03/17 | 135 | 137 | 130 | 137 | 14,000 |
| 2005/03/16 | 139 | 139 | 136 | 136 | 11,000 |
| 2005/03/15 | 137 | 142 | 137 | 142 | 11,000 |
| 2005/03/14 | 140 | 140 | 136 | 136 | 10,000 |
| 2005/03/11 | 133 | 140 | 133 | 140 | 14,000 |
| 2005/03/10 | 141 | 141 | 130 | 131 | 29,000 |
| 2005/03/09 | 127 | 146 | 127 | 137 | 47,000 |
| 2005/03/08 | 124 | 125 | 124 | 125 | 7,000 |
| 2005/03/07 | 125 | 125 | 124 | 124 | 7,000 |
| 2005/03/04 | 125 | 127 | 125 | 125 | 15,000 |
| 2005/03/03 | 126 | 126 | 120 | 120 | 10,000 |
| 2005/03/02 | 123 | 125 | 120 | 124 | 19,000 |
| 2005/03/01 | 122 | 123 | 122 | 123 | 2,000 |
| 2005/02/28 | 120 | 123 | 120 | 122 | 6,000 |
| 2005/02/25 | 120 | 120 | 120 | 120 | 5,000 |
| 2005/02/24 | 120 | 122 | 120 | 122 | 9,000 |
| 2005/02/23 | 120 | 120 | 117 | 120 | 13,000 |
| 2005/02/22 | 115 | 118 | 114 | 118 | 21,000 |
| 2005/02/21 | 115 | 124 | 111 | 119 | 29,000 |
| 2005/02/18 | 120 | 120 | 120 | 120 | 11,000 |
| 2005/02/17 | 120 | 124 | 120 | 120 | 8,000 |
| 2005/02/16 | 118 | 120 | 118 | 120 | 8,000 |
| 2005/02/15 | 117 | 123 | 116 | 119 | 23,000 |
| 2005/02/14 | 130 | 130 | 111 | 114 | 40,000 |
| 2005/02/10 | 127 | 128 | 125 | 125 | 18,000 |
| 2005/02/09 | 124 | 127 | 123 | 124 | 46,000 |
| 2005/02/08 | 115 | 130 | 115 | 123 | 103,000 |
| 2005/02/07 | 120 | 120 | 113 | 117 | 57,000 |
| 2005/02/04 | 135 | 135 | 110 | 120 | 118,000 |
| 2005/02/03 | 145 | 157 | 135 | 135 | 331,000 |
| 2005/02/02 | 118 | 147 | 118 | 140 | 703,000 |
| 2005/02/01 | 105 | 129 | 105 | 113 | 177,000 |
| 2005/01/31 | 101 | 106 | 101 | 104 | 24,000 |
| 2005/01/28 | 97 | 100 | 97 | 100 | 6,000 |
| 2005/01/27 | 99 | 99 | 98 | 98 | 16,000 |
| 2005/01/26 | 99 | 99 | 97 | 99 | 7,000 |
| 2005/01/25 | 103 | 103 | 94 | 99 | 44,000 |
| 2005/01/24 | 101 | 104 | 98 | 103 | 47,000 |
| 2005/01/21 | 107 | 107 | 99 | 101 | 58,000 |
| 2005/01/20 | 115 | 115 | 101 | 107 | 168,000 |
| 2005/01/19 | 93 | 121 | 92 | 121 | 379,000 |
| 2005/01/18 | 89 | 92 | 88 | 91 | 33,000 |
| 2005/01/17 | 87 | 89 | 87 | 89 | 24,000 |
| 2005/01/14 | 85 | 85 | 83 | 85 | 11,000 |
| 2005/01/13 | 86 | 86 | 84 | 86 | 13,000 |
| 2005/01/12 | 85 | 85 | 84 | 84 | 3,000 |
| 2005/01/11 | 84 | 85 | 81 | 85 | 25,000 |
| 2005/01/07 | 85 | 89 | 85 | 85 | 18,000 |
| 2005/01/06 | 85 | 85 | 83 | 85 | 13,000 |
| 2005/01/05 | 83 | 85 | 83 | 85 | 4,000 |