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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/12/28 | 205 | 206 | 198 | 198 | 18,000 |
| 2006/12/27 | 204 | 204 | 204 | 204 | 2,000 |
| 2006/12/26 | 209 | 209 | 204 | 204 | 3,000 |
| 2006/12/25 | 208 | 208 | 204 | 204 | 37,000 |
| 2006/12/21 | 213 | 213 | 213 | 213 | 6,000 |
| 2006/12/20 | 216 | 217 | 215 | 215 | 17,000 |
| 2006/12/19 | 217 | 220 | 215 | 215 | 16,000 |
| 2006/12/18 | 211 | 221 | 210 | 219 | 24,000 |
| 2006/12/15 | 208 | 212 | 202 | 210 | 23,000 |
| 2006/12/14 | 198 | 198 | 196 | 198 | 15,000 |
| 2006/12/13 | 192 | 194 | 192 | 194 | 6,000 |
| 2006/12/12 | 195 | 195 | 189 | 194 | 12,000 |
| 2006/12/11 | 195 | 196 | 195 | 195 | 6,000 |
| 2006/12/08 | 197 | 197 | 195 | 195 | 14,000 |
| 2006/12/07 | 198 | 198 | 198 | 198 | 3,000 |
| 2006/12/06 | 198 | 200 | 198 | 200 | 5,000 |
| 2006/12/04 | 200 | 200 | 197 | 198 | 4,000 |
| 2006/12/01 | 201 | 204 | 197 | 197 | 11,000 |
| 2006/11/30 | 200 | 201 | 196 | 196 | 7,000 |
| 2006/11/29 | 190 | 196 | 188 | 195 | 16,000 |
| 2006/11/28 | 186 | 186 | 186 | 186 | 3,000 |
| 2006/11/27 | 187 | 190 | 184 | 185 | 10,000 |
| 2006/11/24 | 190 | 195 | 184 | 184 | 43,000 |
| 2006/11/22 | 185 | 186 | 180 | 182 | 13,000 |
| 2006/11/21 | 199 | 199 | 183 | 190 | 23,000 |
| 2006/11/20 | 210 | 211 | 189 | 189 | 19,000 |
| 2006/11/17 | 224 | 224 | 205 | 205 | 15,000 |
| 2006/11/16 | 224 | 224 | 220 | 220 | 5,000 |
| 2006/11/15 | 226 | 226 | 221 | 223 | 6,000 |
| 2006/11/14 | 224 | 229 | 220 | 224 | 17,000 |
| 2006/11/13 | 228 | 228 | 218 | 221 | 13,000 |
| 2006/11/10 | 220 | 227 | 220 | 227 | 4,000 |
| 2006/11/09 | 232 | 234 | 220 | 225 | 14,000 |
| 2006/11/08 | 230 | 230 | 220 | 228 | 4,000 |
| 2006/11/07 | 233 | 233 | 232 | 232 | 6,000 |
| 2006/11/06 | 228 | 228 | 228 | 228 | 6,000 |
| 2006/11/02 | 226 | 226 | 226 | 226 | 2,000 |
| 2006/11/01 | 226 | 226 | 225 | 225 | 10,000 |
| 2006/10/31 | 226 | 226 | 226 | 226 | 1,000 |
| 2006/10/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/10/27 | 219 | 246 | 219 | 235 | 27,000 |
| 2006/10/26 | 220 | 223 | 220 | 223 | 7,000 |
| 2006/10/25 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/10/24 | 219 | 224 | 219 | 223 | 10,000 |
| 2006/10/23 | 220 | 220 | 220 | 220 | 2,000 |
| 2006/10/20 | 220 | 221 | 220 | 221 | 12,000 |
| 2006/10/19 | 220 | 223 | 218 | 223 | 7,000 |
| 2006/10/18 | 220 | 224 | 218 | 218 | 6,000 |
| 2006/10/16 | 220 | 221 | 220 | 220 | 12,000 |
| 2006/10/13 | 215 | 220 | 215 | 220 | 10,000 |
| 2006/10/12 | 230 | 230 | 220 | 220 | 12,000 |
| 2006/10/11 | 236 | 236 | 230 | 230 | 18,000 |
| 2006/10/10 | 235 | 235 | 235 | 235 | 4,000 |
| 2006/10/06 | 239 | 239 | 239 | 239 | 1,000 |
| 2006/10/05 | 237 | 237 | 234 | 234 | 14,000 |
| 2006/10/04 | 240 | 240 | 240 | 240 | 4,000 |
| 2006/10/03 | 245 | 245 | 245 | 245 | 3,000 |
| 2006/09/29 | 243 | 246 | 241 | 246 | 8,000 |
| 2006/09/28 | 252 | 252 | 252 | 252 | 2,000 |
| 2006/09/27 | 242 | 242 | 234 | 242 | 9,000 |
| 2006/09/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/09/25 | 239 | 239 | 239 | 239 | 5,000 |
| 2006/09/22 | 240 | 249 | 240 | 249 | 2,000 |
| 2006/09/21 | 241 | 241 | 240 | 240 | 7,000 |
| 2006/09/20 | 255 | 255 | 240 | 250 | 6,000 |
| 2006/09/19 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/09/15 | 245 | 245 | 240 | 245 | 8,000 |
| 2006/09/14 | 250 | 250 | 245 | 245 | 14,000 |
| 2006/09/13 | 256 | 258 | 255 | 255 | 9,000 |
| 2006/09/12 | 255 | 255 | 252 | 252 | 14,000 |
| 2006/09/11 | 262 | 262 | 260 | 260 | 7,000 |
| 2006/09/08 | 260 | 270 | 255 | 261 | 20,000 |
| 2006/09/07 | 269 | 270 | 256 | 268 | 19,000 |
| 2006/09/06 | 273 | 273 | 269 | 269 | 7,000 |
| 2006/09/05 | 270 | 272 | 266 | 272 | 7,000 |
| 2006/09/04 | 270 | 270 | 260 | 269 | 43,000 |
| 2006/09/01 | 246 | 262 | 246 | 262 | 9,000 |
| 2006/08/31 | 259 | 259 | 245 | 249 | 18,000 |
| 2006/08/30 | 253 | 254 | 250 | 254 | 12,000 |
| 2006/08/29 | 263 | 263 | 251 | 255 | 14,000 |
| 2006/08/28 | 269 | 269 | 259 | 263 | 25,000 |
| 2006/08/25 | 269 | 270 | 261 | 269 | 41,000 |
| 2006/08/24 | 274 | 274 | 265 | 273 | 72,000 |
| 2006/08/23 | 251 | 270 | 251 | 266 | 194,000 |
| 2006/08/22 | 242 | 248 | 240 | 248 | 86,000 |
| 2006/08/21 | 240 | 240 | 232 | 237 | 65,000 |
| 2006/08/18 | 224 | 229 | 224 | 226 | 18,000 |
| 2006/08/17 | 226 | 226 | 222 | 223 | 7,000 |
| 2006/08/16 | 225 | 225 | 221 | 221 | 13,000 |
| 2006/08/15 | 230 | 230 | 222 | 226 | 12,000 |
| 2006/08/14 | 222 | 232 | 222 | 222 | 8,000 |
| 2006/08/11 | 224 | 225 | 221 | 222 | 7,000 |
| 2006/08/10 | 227 | 227 | 220 | 222 | 15,000 |
| 2006/08/09 | 225 | 232 | 224 | 229 | 27,000 |
| 2006/08/08 | 225 | 225 | 220 | 225 | 25,000 |
| 2006/08/07 | 225 | 235 | 215 | 225 | 123,000 |
| 2006/08/04 | 232 | 278 | 232 | 235 | 1,148,000 |
| 2006/08/03 | 217 | 220 | 213 | 218 | 27,000 |
| 2006/08/02 | 216 | 224 | 216 | 222 | 26,000 |
| 2006/08/01 | 228 | 228 | 220 | 220 | 61,000 |
| 2006/07/31 | 234 | 236 | 221 | 230 | 53,000 |
| 2006/07/28 | 240 | 240 | 225 | 234 | 90,000 |
| 2006/07/27 | 280 | 296 | 239 | 244 | 512,000 |
| 2006/07/26 | 215 | 235 | 199 | 235 | 166,000 |
| 2006/07/25 | 206 | 206 | 185 | 185 | 16,000 |
| 2006/07/24 | 189 | 191 | 189 | 191 | 4,000 |
| 2006/07/21 | 185 | 185 | 184 | 184 | 13,000 |
| 2006/07/20 | 181 | 190 | 180 | 190 | 17,000 |
| 2006/07/19 | 199 | 199 | 177 | 180 | 29,000 |
| 2006/07/18 | 204 | 204 | 195 | 195 | 21,000 |
| 2006/07/14 | 210 | 214 | 207 | 212 | 18,000 |
| 2006/07/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2006/07/12 | 213 | 215 | 210 | 210 | 14,000 |
| 2006/07/11 | 216 | 221 | 214 | 214 | 8,000 |
| 2006/07/10 | 210 | 214 | 210 | 214 | 6,000 |
| 2006/07/07 | 215 | 221 | 215 | 215 | 7,000 |
| 2006/07/06 | 218 | 224 | 218 | 218 | 16,000 |
| 2006/07/05 | 218 | 223 | 217 | 220 | 10,000 |
| 2006/07/04 | 211 | 220 | 211 | 216 | 25,000 |
| 2006/07/03 | 211 | 217 | 210 | 217 | 12,000 |
| 2006/06/29 | 208 | 210 | 206 | 209 | 11,000 |
| 2006/06/28 | 205 | 211 | 205 | 211 | 6,000 |
| 2006/06/27 | 208 | 208 | 205 | 205 | 16,000 |
| 2006/06/26 | 207 | 210 | 203 | 207 | 28,000 |
| 2006/06/23 | 220 | 220 | 212 | 212 | 13,000 |
| 2006/06/22 | 218 | 220 | 218 | 220 | 6,000 |
| 2006/06/21 | 228 | 228 | 219 | 219 | 3,000 |
| 2006/06/20 | 223 | 229 | 218 | 228 | 12,000 |
| 2006/06/19 | 211 | 234 | 210 | 218 | 41,000 |
| 2006/06/16 | 213 | 216 | 201 | 201 | 18,000 |
| 2006/06/15 | 205 | 210 | 205 | 210 | 7,000 |
| 2006/06/14 | 205 | 210 | 205 | 210 | 3,000 |
| 2006/06/13 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/06/12 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/06/09 | 200 | 200 | 195 | 198 | 5,000 |
| 2006/06/08 | 203 | 203 | 200 | 200 | 8,000 |
| 2006/06/07 | 206 | 218 | 206 | 207 | 30,000 |
| 2006/06/06 | 204 | 204 | 203 | 203 | 11,000 |
| 2006/06/05 | 212 | 212 | 201 | 201 | 23,000 |
| 2006/06/02 | 205 | 226 | 191 | 207 | 88,000 |
| 2006/06/01 | 208 | 218 | 200 | 200 | 37,000 |
| 2006/05/31 | 238 | 238 | 238 | 238 | 5,000 |
| 2006/05/30 | 245 | 245 | 240 | 240 | 9,000 |
| 2006/05/29 | 250 | 250 | 245 | 245 | 14,000 |
| 2006/05/26 | 237 | 237 | 237 | 237 | 1,000 |
| 2006/05/25 | 232 | 237 | 232 | 237 | 2,000 |
| 2006/05/24 | 230 | 236 | 230 | 236 | 10,000 |
| 2006/05/23 | 230 | 230 | 223 | 230 | 8,000 |
| 2006/05/19 | 245 | 245 | 240 | 240 | 5,000 |
| 2006/05/18 | 233 | 245 | 225 | 245 | 15,000 |
| 2006/05/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/05/16 | 242 | 245 | 235 | 235 | 12,000 |
| 2006/05/15 | 254 | 254 | 242 | 242 | 6,000 |
| 2006/05/12 | 257 | 257 | 250 | 250 | 24,000 |
| 2006/05/11 | 262 | 262 | 258 | 262 | 13,000 |
| 2006/05/10 | 280 | 280 | 257 | 262 | 103,000 |
| 2006/05/09 | 257 | 295 | 257 | 285 | 393,000 |
| 2006/05/08 | 251 | 251 | 251 | 251 | 1,000 |
| 2006/05/02 | 255 | 270 | 252 | 252 | 33,000 |
| 2006/04/28 | 256 | 256 | 253 | 253 | 2,000 |
| 2006/04/27 | 244 | 245 | 244 | 245 | 4,000 |
| 2006/04/26 | 250 | 250 | 243 | 243 | 3,000 |
| 2006/04/24 | 251 | 251 | 250 | 250 | 12,000 |
| 2006/04/21 | 260 | 260 | 260 | 260 | 4,000 |
| 2006/04/20 | 260 | 264 | 260 | 260 | 6,000 |
| 2006/04/19 | 258 | 268 | 258 | 259 | 6,000 |
| 2006/04/18 | 257 | 257 | 255 | 256 | 5,000 |
| 2006/04/17 | 261 | 261 | 259 | 259 | 6,000 |
| 2006/04/14 | 260 | 261 | 260 | 261 | 6,000 |
| 2006/04/13 | 262 | 262 | 262 | 262 | 2,000 |
| 2006/04/12 | 261 | 261 | 261 | 261 | 3,000 |
| 2006/04/11 | 264 | 264 | 262 | 264 | 6,000 |
| 2006/04/10 | 262 | 264 | 262 | 264 | 8,000 |
| 2006/04/07 | 268 | 268 | 268 | 268 | 2,000 |
| 2006/04/06 | 260 | 260 | 255 | 260 | 13,000 |
| 2006/04/05 | 264 | 264 | 260 | 260 | 7,000 |
| 2006/04/04 | 270 | 270 | 265 | 265 | 8,000 |
| 2006/04/03 | 262 | 270 | 262 | 264 | 11,000 |
| 2006/03/31 | 275 | 275 | 260 | 260 | 29,000 |
| 2006/03/30 | 275 | 276 | 270 | 270 | 25,000 |
| 2006/03/29 | 260 | 270 | 259 | 268 | 20,000 |
| 2006/03/28 | 254 | 255 | 254 | 254 | 8,000 |
| 2006/03/27 | 266 | 266 | 253 | 253 | 20,000 |
| 2006/03/24 | 263 | 273 | 256 | 261 | 55,000 |
| 2006/03/23 | 244 | 285 | 244 | 248 | 100,000 |
| 2006/03/22 | 236 | 249 | 236 | 241 | 16,000 |
| 2006/03/20 | 235 | 237 | 234 | 235 | 8,000 |
| 2006/03/17 | 235 | 235 | 223 | 234 | 17,000 |
| 2006/03/16 | 234 | 274 | 233 | 233 | 106,000 |
| 2006/03/15 | 230 | 230 | 230 | 230 | 3,000 |
| 2006/03/14 | 228 | 231 | 227 | 227 | 31,000 |
| 2006/03/13 | 225 | 229 | 224 | 225 | 9,000 |
| 2006/03/10 | 218 | 219 | 218 | 219 | 8,000 |
| 2006/03/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/03/08 | 212 | 215 | 212 | 215 | 5,000 |
| 2006/03/07 | 210 | 212 | 210 | 212 | 7,000 |
| 2006/03/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/03/03 | 215 | 215 | 215 | 215 | 3,000 |
| 2006/03/02 | 230 | 230 | 220 | 220 | 4,000 |
| 2006/03/01 | 220 | 220 | 217 | 220 | 5,000 |
| 2006/02/28 | 234 | 234 | 228 | 228 | 5,000 |
| 2006/02/27 | 228 | 237 | 228 | 233 | 7,000 |
| 2006/02/24 | 220 | 223 | 211 | 223 | 26,000 |
| 2006/02/23 | 213 | 220 | 203 | 220 | 28,000 |
| 2006/02/22 | 199 | 210 | 199 | 210 | 37,000 |
| 2006/02/21 | 194 | 197 | 194 | 197 | 8,000 |
| 2006/02/20 | 219 | 219 | 194 | 194 | 22,000 |
| 2006/02/17 | 240 | 240 | 214 | 214 | 6,000 |
| 2006/02/16 | 240 | 248 | 239 | 248 | 8,000 |
| 2006/02/15 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/02/14 | 238 | 240 | 229 | 240 | 15,000 |
| 2006/02/13 | 260 | 260 | 240 | 240 | 15,000 |
| 2006/02/10 | 268 | 268 | 260 | 260 | 36,000 |
| 2006/02/09 | 270 | 270 | 266 | 268 | 17,000 |
| 2006/02/08 | 268 | 275 | 268 | 270 | 15,000 |
| 2006/02/07 | 267 | 268 | 263 | 264 | 21,000 |
| 2006/02/06 | 260 | 262 | 257 | 262 | 32,000 |
| 2006/02/03 | 265 | 265 | 260 | 260 | 9,000 |
| 2006/02/02 | 266 | 267 | 265 | 265 | 4,000 |
| 2006/02/01 | 270 | 270 | 265 | 265 | 11,000 |
| 2006/01/31 | 277 | 277 | 270 | 270 | 28,000 |
| 2006/01/30 | 280 | 280 | 275 | 275 | 23,000 |
| 2006/01/27 | 277 | 281 | 273 | 273 | 25,000 |
| 2006/01/26 | 267 | 280 | 267 | 277 | 20,000 |
| 2006/01/25 | 259 | 270 | 258 | 262 | 13,000 |
| 2006/01/24 | 255 | 265 | 255 | 255 | 20,000 |
| 2006/01/23 | 265 | 265 | 250 | 250 | 19,000 |
| 2006/01/20 | 270 | 277 | 270 | 271 | 34,000 |
| 2006/01/19 | 242 | 286 | 231 | 280 | 84,000 |
| 2006/01/18 | 297 | 298 | 230 | 252 | 120,000 |
| 2006/01/17 | 290 | 291 | 282 | 282 | 48,000 |
| 2006/01/16 | 297 | 301 | 291 | 291 | 60,000 |
| 2006/01/13 | 292 | 293 | 290 | 293 | 32,000 |
| 2006/01/12 | 291 | 291 | 290 | 291 | 7,000 |
| 2006/01/11 | 295 | 296 | 293 | 294 | 19,000 |
| 2006/01/10 | 297 | 313 | 292 | 294 | 122,000 |
| 2006/01/06 | 292 | 300 | 280 | 291 | 186,000 |
| 2006/01/05 | 277 | 308 | 274 | 307 | 470,000 |
| 2006/01/04 | 274 | 279 | 273 | 275 | 21,000 |