タクマ(6013)の株価時系列情報
タクマ(6013)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,935 | 1,962 | 1,912 | 1,915 | 241,500 |
| 2024/04/24 | 1,930 | 1,958 | 1,930 | 1,939 | 164,200 |
| 2024/04/23 | 1,944 | 1,998 | 1,905 | 1,926 | 260,200 |
| 2024/04/22 | 1,932 | 1,952 | 1,917 | 1,918 | 124,200 |
| 2024/04/19 | 1,914 | 1,946 | 1,871 | 1,902 | 252,000 |
| 2024/04/18 | 1,899 | 1,927 | 1,889 | 1,914 | 197,500 |
| 2024/04/17 | 1,911 | 1,921 | 1,870 | 1,893 | 243,200 |
| 2024/04/16 | 1,938 | 1,956 | 1,891 | 1,912 | 199,900 |
| 2024/04/15 | 1,925 | 1,970 | 1,917 | 1,964 | 213,700 |
| 2024/04/12 | 1,951 | 1,969 | 1,939 | 1,961 | 144,900 |
| 2024/04/11 | 1,886 | 1,937 | 1,882 | 1,937 | 125,600 |
| 2024/04/10 | 1,910 | 1,915 | 1,892 | 1,905 | 106,800 |
| 2024/04/09 | 1,886 | 1,910 | 1,875 | 1,903 | 96,900 |
| 2024/04/08 | 1,892 | 1,896 | 1,855 | 1,893 | 200,200 |
| 2024/04/05 | 1,844 | 1,857 | 1,823 | 1,855 | 144,100 |
| 2024/04/04 | 1,879 | 1,887 | 1,860 | 1,880 | 148,000 |
| 2024/04/03 | 1,855 | 1,879 | 1,850 | 1,866 | 194,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,863 | 1,875 | 164,800 |
| 2024/04/01 | 1,920 | 1,920 | 1,877 | 1,887 | 174,500 |
| 2024/03/29 | 1,869 | 1,916 | 1,869 | 1,904 | 170,600 |
| 2024/03/28 | 1,891 | 1,905 | 1,862 | 1,873 | 131,800 |
| 2024/03/27 | 1,910 | 1,940 | 1,900 | 1,925 | 281,900 |
| 2024/03/26 | 1,891 | 1,901 | 1,882 | 1,890 | 153,300 |
| 2024/03/25 | 1,921 | 1,926 | 1,901 | 1,909 | 263,600 |
| 2024/03/22 | 1,928 | 1,935 | 1,899 | 1,910 | 187,000 |
| 2024/03/21 | 1,923 | 1,924 | 1,893 | 1,910 | 252,100 |
| 2024/03/19 | 1,960 | 1,962 | 1,905 | 1,915 | 178,200 |
| 2024/03/18 | 1,945 | 1,965 | 1,921 | 1,945 | 145,200 |
| 2024/03/15 | 1,901 | 1,934 | 1,895 | 1,931 | 352,600 |
| 2024/03/14 | 1,895 | 1,903 | 1,874 | 1,898 | 213,100 |
| 2024/03/13 | 1,894 | 1,907 | 1,854 | 1,875 | 225,300 |
| 2024/03/12 | 1,840 | 1,885 | 1,833 | 1,883 | 213,000 |
| 2024/03/11 | 1,852 | 1,879 | 1,837 | 1,856 | 157,700 |
| 2024/03/08 | 1,843 | 1,899 | 1,841 | 1,879 | 307,300 |
| 2024/03/07 | 1,892 | 1,897 | 1,869 | 1,875 | 294,200 |
| 2024/03/06 | 1,863 | 1,894 | 1,847 | 1,875 | 358,100 |
| 2024/03/05 | 1,872 | 1,895 | 1,843 | 1,879 | 377,700 |
| 2024/03/04 | 1,956 | 1,970 | 1,921 | 1,922 | 308,400 |
| 2024/03/01 | 1,927 | 1,948 | 1,911 | 1,938 | 278,500 |
| 2024/02/29 | 1,923 | 1,954 | 1,913 | 1,945 | 566,300 |
| 2024/02/28 | 1,900 | 1,954 | 1,880 | 1,908 | 230,000 |
| 2024/02/27 | 1,855 | 1,895 | 1,851 | 1,892 | 266,500 |
| 2024/02/26 | 1,877 | 1,886 | 1,850 | 1,860 | 280,100 |
| 2024/02/22 | 1,850 | 1,860 | 1,834 | 1,852 | 263,600 |
| 2024/02/21 | 1,869 | 1,882 | 1,844 | 1,850 | 220,500 |
| 2024/02/20 | 1,909 | 1,910 | 1,861 | 1,887 | 208,900 |
| 2024/02/19 | 1,910 | 1,942 | 1,890 | 1,911 | 174,100 |
| 2024/02/16 | 1,880 | 1,929 | 1,877 | 1,917 | 385,600 |
| 2024/02/15 | 1,860 | 1,918 | 1,828 | 1,861 | 480,800 |
| 2024/02/14 | 1,804 | 1,811 | 1,776 | 1,797 | 304,600 |
| 2024/02/13 | 1,764 | 1,815 | 1,755 | 1,815 | 292,800 |
| 2024/02/09 | 1,729 | 1,756 | 1,725 | 1,733 | 127,500 |
| 2024/02/08 | 1,730 | 1,755 | 1,692 | 1,738 | 163,200 |
| 2024/02/07 | 1,741 | 1,746 | 1,714 | 1,728 | 127,700 |
| 2024/02/06 | 1,747 | 1,763 | 1,730 | 1,741 | 109,500 |
| 2024/02/05 | 1,757 | 1,759 | 1,738 | 1,748 | 167,400 |
| 2024/02/02 | 1,776 | 1,776 | 1,751 | 1,757 | 128,500 |
| 2024/02/01 | 1,745 | 1,779 | 1,745 | 1,774 | 199,900 |
| 2024/01/31 | 1,720 | 1,753 | 1,710 | 1,745 | 188,400 |
| 2024/01/30 | 1,735 | 1,746 | 1,717 | 1,724 | 181,100 |
| 2024/01/29 | 1,720 | 1,752 | 1,710 | 1,742 | 270,400 |
| 2024/01/26 | 1,728 | 1,734 | 1,716 | 1,720 | 219,800 |
| 2024/01/25 | 1,733 | 1,754 | 1,733 | 1,748 | 117,100 |
| 2024/01/24 | 1,746 | 1,754 | 1,733 | 1,738 | 120,500 |
| 2024/01/23 | 1,773 | 1,779 | 1,746 | 1,755 | 207,000 |
| 2024/01/22 | 1,765 | 1,785 | 1,765 | 1,776 | 120,800 |
| 2024/01/19 | 1,763 | 1,772 | 1,759 | 1,763 | 91,800 |
| 2024/01/18 | 1,783 | 1,795 | 1,757 | 1,758 | 96,900 |
| 2024/01/17 | 1,793 | 1,820 | 1,783 | 1,783 | 170,200 |
| 2024/01/16 | 1,817 | 1,818 | 1,776 | 1,785 | 164,000 |
| 2024/01/15 | 1,797 | 1,814 | 1,786 | 1,812 | 143,800 |
| 2024/01/12 | 1,777 | 1,794 | 1,770 | 1,783 | 162,600 |
| 2024/01/11 | 1,800 | 1,804 | 1,776 | 1,777 | 220,400 |
| 2024/01/10 | 1,743 | 1,787 | 1,742 | 1,764 | 222,900 |
| 2024/01/09 | 1,743 | 1,757 | 1,731 | 1,749 | 263,100 |
| 2024/01/05 | 1,760 | 1,772 | 1,747 | 1,754 | 179,500 |
| 2024/01/04 | 1,755 | 1,770 | 1,727 | 1,752 | 215,600 |
| 2023/12/29 | 1,769 | 1,796 | 1,769 | 1,789 | 238,600 |
| 2023/12/28 | 1,740 | 1,769 | 1,739 | 1,766 | 104,900 |
| 2023/12/27 | 1,749 | 1,756 | 1,742 | 1,752 | 111,600 |
| 2023/12/26 | 1,718 | 1,741 | 1,714 | 1,736 | 105,700 |
| 2023/12/25 | 1,742 | 1,742 | 1,712 | 1,729 | 102,200 |
| 2023/12/22 | 1,713 | 1,724 | 1,702 | 1,706 | 141,900 |
| 2023/12/21 | 1,691 | 1,716 | 1,684 | 1,705 | 113,400 |
| 2023/12/20 | 1,725 | 1,742 | 1,719 | 1,719 | 132,700 |
| 2023/12/19 | 1,695 | 1,731 | 1,695 | 1,730 | 162,400 |
| 2023/12/18 | 1,709 | 1,729 | 1,685 | 1,720 | 217,500 |
| 2023/12/15 | 1,773 | 1,784 | 1,732 | 1,740 | 325,600 |
| 2023/12/14 | 1,751 | 1,761 | 1,723 | 1,753 | 220,400 |
| 2023/12/13 | 1,747 | 1,768 | 1,745 | 1,755 | 214,000 |
| 2023/12/12 | 1,792 | 1,804 | 1,774 | 1,774 | 223,400 |
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | 251,400 |
| 2023/12/06 | 1,738 | 1,799 | 1,715 | 1,790 | 443,800 |
| 2023/12/05 | 1,740 | 1,837 | 1,735 | 1,775 | 817,400 |
| 2023/12/04 | 1,660 | 1,713 | 1,651 | 1,713 | 335,600 |
| 2023/12/01 | 1,642 | 1,674 | 1,641 | 1,670 | 280,700 |
| 2023/11/30 | 1,594 | 1,638 | 1,587 | 1,632 | 288,000 |
| 2023/11/29 | 1,594 | 1,605 | 1,592 | 1,600 | 115,200 |
| 2023/11/28 | 1,616 | 1,618 | 1,594 | 1,604 | 177,400 |
| 2023/11/27 | 1,642 | 1,642 | 1,609 | 1,617 | 138,100 |
| 2023/11/24 | 1,623 | 1,634 | 1,623 | 1,633 | 166,400 |
| 2023/11/22 | 1,620 | 1,628 | 1,597 | 1,609 | 159,800 |
| 2023/11/21 | 1,555 | 1,598 | 1,555 | 1,596 | 245,900 |
| 2023/11/20 | 1,538 | 1,571 | 1,538 | 1,562 | 253,100 |
| 2023/11/17 | 1,514 | 1,545 | 1,502 | 1,543 | 166,900 |
| 2023/11/16 | 1,511 | 1,517 | 1,480 | 1,498 | 167,200 |
| 2023/11/15 | 1,543 | 1,549 | 1,505 | 1,518 | 221,200 |
| 2023/11/14 | 1,515 | 1,536 | 1,512 | 1,528 | 198,300 |
| 2023/11/13 | 1,528 | 1,531 | 1,505 | 1,512 | 213,000 |
| 2023/11/10 | 1,529 | 1,543 | 1,511 | 1,536 | 344,700 |
| 2023/11/09 | 1,425 | 1,499 | 1,411 | 1,488 | 377,400 |
| 2023/11/08 | 1,473 | 1,481 | 1,378 | 1,455 | 541,600 |
| 2023/11/07 | 1,488 | 1,502 | 1,469 | 1,472 | 165,000 |
| 2023/11/06 | 1,514 | 1,514 | 1,498 | 1,503 | 225,900 |
| 2023/11/02 | 1,489 | 1,500 | 1,487 | 1,490 | 112,800 |
| 2023/11/01 | 1,500 | 1,500 | 1,476 | 1,483 | 180,800 |
| 2023/10/31 | 1,450 | 1,458 | 1,425 | 1,452 | 135,000 |
| 2023/10/30 | 1,430 | 1,440 | 1,414 | 1,429 | 822,400 |
| 2023/10/27 | 1,429 | 1,440 | 1,414 | 1,440 | 168,700 |
| 2023/10/26 | 1,419 | 1,442 | 1,406 | 1,410 | 163,700 |
| 2023/10/25 | 1,465 | 1,465 | 1,428 | 1,432 | 161,800 |
| 2023/10/24 | 1,447 | 1,452 | 1,415 | 1,444 | 204,300 |
| 2023/10/23 | 1,474 | 1,474 | 1,442 | 1,445 | 118,200 |
| 2023/10/20 | 1,471 | 1,477 | 1,459 | 1,467 | 87,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,473 | 101,000 |
| 2023/10/18 | 1,496 | 1,496 | 1,464 | 1,473 | 125,200 |
| 2023/10/17 | 1,491 | 1,512 | 1,472 | 1,482 | 147,500 |
| 2023/10/16 | 1,495 | 1,508 | 1,482 | 1,492 | 165,400 |
| 2023/10/13 | 1,542 | 1,542 | 1,498 | 1,499 | 236,600 |
| 2023/10/12 | 1,523 | 1,565 | 1,521 | 1,553 | 191,600 |
| 2023/10/11 | 1,542 | 1,544 | 1,521 | 1,523 | 161,800 |
| 2023/10/10 | 1,559 | 1,573 | 1,543 | 1,552 | 244,100 |
| 2023/10/06 | 1,505 | 1,534 | 1,504 | 1,524 | 176,500 |
| 2023/10/05 | 1,489 | 1,503 | 1,481 | 1,502 | 142,400 |
| 2023/10/04 | 1,511 | 1,519 | 1,485 | 1,487 | 184,000 |
| 2023/10/03 | 1,538 | 1,539 | 1,497 | 1,528 | 259,600 |
| 2023/10/02 | 1,548 | 1,564 | 1,534 | 1,549 | 240,500 |
| 2023/09/29 | 1,557 | 1,557 | 1,528 | 1,548 | 226,300 |
| 2023/09/28 | 1,572 | 1,580 | 1,548 | 1,552 | 162,500 |
| 2023/09/27 | 1,582 | 1,599 | 1,571 | 1,596 | 175,700 |
| 2023/09/26 | 1,595 | 1,605 | 1,587 | 1,596 | 119,600 |
| 2023/09/25 | 1,603 | 1,610 | 1,586 | 1,602 | 104,400 |
| 2023/09/22 | 1,589 | 1,601 | 1,575 | 1,591 | 103,500 |
| 2023/09/21 | 1,585 | 1,599 | 1,580 | 1,591 | 144,500 |
| 2023/09/20 | 1,612 | 1,629 | 1,588 | 1,595 | 181,800 |
| 2023/09/19 | 1,596 | 1,615 | 1,587 | 1,615 | 169,000 |
| 2023/09/15 | 1,613 | 1,625 | 1,581 | 1,595 | 407,000 |
| 2023/09/14 | 1,591 | 1,635 | 1,591 | 1,623 | 189,400 |
| 2023/09/13 | 1,612 | 1,615 | 1,595 | 1,598 | 200,000 |
| 2023/09/12 | 1,628 | 1,633 | 1,591 | 1,612 | 107,800 |
| 2023/09/11 | 1,624 | 1,627 | 1,606 | 1,621 | 144,300 |
| 2023/09/08 | 1,637 | 1,648 | 1,605 | 1,605 | 297,800 |
| 2023/09/07 | 1,638 | 1,662 | 1,635 | 1,659 | 200,300 |
| 2023/09/06 | 1,630 | 1,642 | 1,622 | 1,640 | 147,000 |
| 2023/09/05 | 1,637 | 1,637 | 1,614 | 1,630 | 200,100 |
| 2023/09/04 | 1,621 | 1,640 | 1,604 | 1,626 | 232,900 |
| 2023/09/01 | 1,618 | 1,627 | 1,608 | 1,623 | 169,900 |
| 2023/08/31 | 1,599 | 1,622 | 1,590 | 1,614 | 246,300 |
| 2023/08/30 | 1,568 | 1,595 | 1,564 | 1,584 | 229,500 |
| 2023/08/29 | 1,560 | 1,564 | 1,555 | 1,555 | 108,500 |
| 2023/08/28 | 1,544 | 1,566 | 1,541 | 1,560 | 111,400 |
| 2023/08/25 | 1,540 | 1,540 | 1,521 | 1,526 | 134,500 |
| 2023/08/24 | 1,540 | 1,547 | 1,523 | 1,541 | 134,000 |
| 2023/08/23 | 1,517 | 1,537 | 1,510 | 1,536 | 160,100 |
| 2023/08/22 | 1,514 | 1,525 | 1,504 | 1,522 | 228,500 |
| 2023/08/21 | 1,499 | 1,512 | 1,492 | 1,505 | 137,300 |
| 2023/08/18 | 1,500 | 1,512 | 1,482 | 1,489 | 173,800 |
| 2023/08/17 | 1,543 | 1,543 | 1,506 | 1,518 | 139,300 |
| 2023/08/16 | 1,548 | 1,563 | 1,537 | 1,543 | 142,200 |
| 2023/08/15 | 1,565 | 1,574 | 1,551 | 1,566 | 134,200 |
| 2023/08/14 | 1,549 | 1,558 | 1,533 | 1,543 | 169,100 |
| 2023/08/10 | 1,502 | 1,551 | 1,498 | 1,549 | 272,500 |
| 2023/08/09 | 1,483 | 1,515 | 1,466 | 1,493 | 358,700 |
| 2023/08/08 | 1,541 | 1,545 | 1,420 | 1,453 | 576,500 |
| 2023/08/07 | 1,520 | 1,542 | 1,513 | 1,535 | 178,100 |
| 2023/08/04 | 1,528 | 1,542 | 1,515 | 1,532 | 126,600 |
| 2023/08/03 | 1,541 | 1,543 | 1,515 | 1,528 | 234,800 |
| 2023/08/02 | 1,538 | 1,568 | 1,538 | 1,555 | 178,100 |
| 2023/08/01 | 1,554 | 1,564 | 1,546 | 1,560 | 140,800 |
| 2023/07/31 | 1,573 | 1,574 | 1,547 | 1,554 | 204,300 |
| 2023/07/28 | 1,523 | 1,544 | 1,514 | 1,539 | 168,600 |
| 2023/07/27 | 1,537 | 1,542 | 1,518 | 1,537 | 207,000 |
| 2023/07/26 | 1,538 | 1,538 | 1,520 | 1,534 | 131,300 |
| 2023/07/25 | 1,524 | 1,542 | 1,515 | 1,539 | 210,500 |
| 2023/07/24 | 1,510 | 1,514 | 1,493 | 1,512 | 150,800 |
| 2023/07/21 | 1,476 | 1,492 | 1,470 | 1,492 | 153,800 |
| 2023/07/20 | 1,489 | 1,494 | 1,469 | 1,475 | 121,000 |
| 2023/07/19 | 1,499 | 1,499 | 1,483 | 1,494 | 118,300 |
| 2023/07/18 | 1,457 | 1,481 | 1,457 | 1,481 | 96,500 |
| 2023/07/14 | 1,466 | 1,482 | 1,455 | 1,462 | 159,200 |
| 2023/07/13 | 1,446 | 1,451 | 1,428 | 1,440 | 160,700 |
| 2023/07/12 | 1,461 | 1,463 | 1,429 | 1,449 | 160,300 |
| 2023/07/11 | 1,448 | 1,464 | 1,439 | 1,458 | 176,500 |
| 2023/07/10 | 1,444 | 1,456 | 1,426 | 1,445 | 189,500 |
| 2023/07/07 | 1,432 | 1,436 | 1,412 | 1,421 | 206,400 |
| 2023/07/06 | 1,463 | 1,463 | 1,437 | 1,445 | 82,900 |
| 2023/07/05 | 1,464 | 1,470 | 1,450 | 1,470 | 140,800 |
| 2023/07/04 | 1,490 | 1,490 | 1,472 | 1,476 | 89,000 |