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 |
|---|---|---|---|---|---|
| 2009/12/28 | 54 | 55 | 54 | 55 | 2,000 |
| 2009/12/25 | 55 | 55 | 54 | 54 | 2,000 |
| 2009/12/24 | 55 | 55 | 55 | 55 | 3,000 |
| 2009/12/22 | 55 | 55 | 55 | 55 | 3,000 |
| 2009/12/21 | 55 | 55 | 55 | 55 | 7,000 |
| 2009/12/18 | 57 | 57 | 56 | 56 | 8,000 |
| 2009/12/17 | 56 | 56 | 54 | 56 | 22,000 |
| 2009/12/16 | 55 | 56 | 55 | 56 | 2,000 |
| 2009/12/15 | 57 | 59 | 55 | 59 | 17,000 |
| 2009/12/14 | 56 | 56 | 55 | 55 | 4,000 |
| 2009/12/11 | 56 | 57 | 56 | 57 | 2,000 |
| 2009/12/10 | 60 | 60 | 56 | 57 | 5,000 |
| 2009/12/09 | 57 | 57 | 57 | 57 | 4,000 |
| 2009/12/08 | 57 | 58 | 57 | 57 | 14,000 |
| 2009/12/07 | 56 | 58 | 56 | 56 | 10,000 |
| 2009/12/04 | 56 | 57 | 56 | 57 | 2,000 |
| 2009/12/03 | 57 | 57 | 56 | 57 | 4,000 |
| 2009/12/02 | 55 | 57 | 55 | 57 | 9,000 |
| 2009/12/01 | 55 | 55 | 55 | 55 | 3,000 |
| 2009/11/30 | 55 | 55 | 55 | 55 | 8,000 |
| 2009/11/27 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/11/26 | 60 | 60 | 60 | 60 | 1,000 |
| 2009/11/25 | 65 | 65 | 60 | 60 | 6,000 |
| 2009/11/24 | 65 | 65 | 65 | 65 | 5,000 |
| 2009/11/20 | 65 | 65 | 65 | 65 | 7,000 |
| 2009/11/19 | 60 | 61 | 60 | 61 | 2,000 |
| 2009/11/18 | 61 | 61 | 60 | 60 | 3,000 |
| 2009/11/17 | 65 | 66 | 64 | 64 | 9,000 |
| 2009/11/16 | 69 | 69 | 64 | 64 | 2,000 |
| 2009/11/13 | 69 | 69 | 69 | 69 | 5,000 |
| 2009/11/12 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/11/11 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/11/10 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/11/09 | 65 | 65 | 64 | 64 | 2,000 |
| 2009/11/06 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/11/05 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/11/04 | 68 | 68 | 68 | 68 | 1,000 |
| 2009/11/02 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/10/30 | 77 | 77 | 73 | 73 | 2,000 |
| 2009/10/26 | 85 | 85 | 85 | 85 | 15,000 |
| 2009/10/20 | 84 | 84 | 84 | 84 | 5,000 |
| 2009/10/19 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/10/16 | 82 | 82 | 82 | 82 | 3,000 |
| 2009/10/15 | 74 | 78 | 74 | 78 | 5,000 |
| 2009/10/14 | 70 | 70 | 70 | 70 | 2,000 |
| 2009/10/09 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/10/01 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/09/29 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/09/28 | 77 | 77 | 77 | 77 | 2,000 |
| 2009/09/18 | 85 | 85 | 85 | 85 | 4,000 |
| 2009/09/17 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/09/15 | 84 | 84 | 84 | 84 | 4,000 |
| 2009/09/10 | 83 | 83 | 83 | 83 | 1,000 |
| 2009/09/01 | 81 | 81 | 81 | 81 | 3,000 |
| 2009/08/26 | 83 | 83 | 83 | 83 | 2,000 |
| 2009/08/20 | 88 | 88 | 88 | 88 | 4,000 |
| 2009/08/19 | 86 | 86 | 85 | 85 | 3,000 |
| 2009/08/18 | 86 | 86 | 86 | 86 | 1,000 |
| 2009/08/17 | 87 | 87 | 87 | 87 | 1,000 |
| 2009/08/14 | 87 | 87 | 87 | 87 | 3,000 |
| 2009/08/13 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/08/10 | 86 | 86 | 81 | 81 | 3,000 |
| 2009/07/31 | 82 | 82 | 81 | 81 | 2,000 |
| 2009/07/29 | 85 | 85 | 85 | 85 | 2,000 |
| 2009/07/24 | 83 | 83 | 83 | 83 | 2,000 |
| 2009/07/21 | 78 | 84 | 78 | 84 | 4,000 |
| 2009/07/17 | 83 | 83 | 83 | 83 | 5,000 |
| 2009/07/16 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/07/15 | 79 | 79 | 77 | 77 | 2,000 |
| 2009/07/14 | 78 | 78 | 77 | 77 | 2,000 |
| 2009/07/13 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/07/10 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/07/09 | 81 | 82 | 81 | 81 | 5,000 |
| 2009/07/07 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/07/02 | 85 | 95 | 85 | 90 | 15,000 |
| 2009/07/01 | 80 | 83 | 80 | 83 | 6,000 |
| 2009/06/30 | 78 | 82 | 78 | 82 | 6,000 |
| 2009/06/19 | 87 | 87 | 86 | 86 | 6,000 |
| 2009/06/18 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/06/15 | 78 | 78 | 77 | 77 | 6,000 |
| 2009/06/11 | 83 | 83 | 83 | 83 | 3,000 |
| 2009/06/10 | 82 | 83 | 80 | 83 | 9,000 |
| 2009/06/09 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/06/04 | 82 | 82 | 82 | 82 | 2,000 |
| 2009/06/03 | 82 | 82 | 80 | 80 | 6,000 |
| 2009/05/29 | 80 | 80 | 80 | 80 | 2,000 |
| 2009/05/28 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/05/26 | 78 | 78 | 78 | 78 | 5,000 |
| 2009/05/22 | 88 | 88 | 83 | 83 | 3,000 |
| 2009/05/20 | 88 | 88 | 88 | 88 | 5,000 |
| 2009/05/19 | 83 | 83 | 83 | 83 | 3,000 |
| 2009/05/12 | 98 | 98 | 95 | 95 | 2,000 |
| 2009/05/11 | 99 | 99 | 99 | 99 | 1,000 |
| 2009/05/01 | 78 | 78 | 77 | 77 | 5,000 |
| 2009/04/30 | 77 | 77 | 77 | 77 | 1,000 |
| 2009/04/27 | 78 | 78 | 78 | 78 | 3,000 |
| 2009/04/22 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/04/21 | 82 | 82 | 81 | 81 | 2,000 |
| 2009/04/20 | 84 | 84 | 84 | 84 | 4,000 |
| 2009/04/17 | 84 | 84 | 84 | 84 | 1,000 |
| 2009/04/10 | 85 | 85 | 85 | 85 | 1,000 |
| 2009/04/09 | 81 | 85 | 81 | 85 | 2,000 |
| 2009/04/08 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/04/06 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/04/03 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/03/31 | 77 | 77 | 77 | 77 | 1,000 |
| 2009/03/26 | 77 | 77 | 77 | 77 | 1,000 |
| 2009/03/19 | 72 | 72 | 72 | 72 | 6,000 |
| 2009/03/18 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/03/17 | 69 | 77 | 69 | 77 | 3,000 |
| 2009/03/16 | 78 | 78 | 78 | 78 | 1,000 |
| 2009/03/13 | 68 | 68 | 68 | 68 | 5,000 |
| 2009/03/11 | 70 | 77 | 70 | 77 | 5,000 |
| 2009/03/10 | 70 | 70 | 70 | 70 | 1,000 |
| 2009/03/04 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/03/03 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/02/27 | 67 | 69 | 67 | 69 | 3,000 |
| 2009/02/25 | 64 | 65 | 64 | 65 | 2,000 |
| 2009/02/24 | 65 | 66 | 65 | 66 | 6,000 |
| 2009/02/20 | 83 | 83 | 73 | 73 | 10,000 |
| 2009/02/19 | 76 | 79 | 76 | 79 | 2,000 |
| 2009/02/18 | 72 | 75 | 72 | 75 | 3,000 |
| 2009/02/10 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/02/05 | 76 | 79 | 76 | 79 | 11,000 |
| 2009/02/04 | 76 | 76 | 76 | 76 | 1,000 |
| 2009/02/03 | 76 | 77 | 76 | 77 | 2,000 |
| 2009/01/26 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/01/22 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/01/20 | 83 | 83 | 81 | 82 | 10,000 |
| 2009/01/19 | 82 | 89 | 80 | 89 | 7,000 |
| 2009/01/15 | 79 | 81 | 79 | 81 | 5,000 |
| 2009/01/14 | 73 | 88 | 73 | 88 | 7,000 |
| 2009/01/09 | 95 | 95 | 95 | 95 | 2,000 |
| 2009/01/07 | 90 | 90 | 90 | 90 | 3,000 |
| 2009/01/06 | 90 | 90 | 90 | 90 | 2,000 |