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 |
|---|---|---|---|---|---|
| 1984/12/27 | 240 | 241 | 239 | 240 | 59,000 |
| 1984/12/26 | 238 | 243 | 238 | 239 | 45,000 |
| 1984/12/25 | 242 | 244 | 242 | 244 | 54,000 |
| 1984/12/24 | 247 | 247 | 245 | 247 | 48,000 |
| 1984/12/22 | 249 | 249 | 246 | 246 | 21,000 |
| 1984/12/21 | 246 | 250 | 245 | 247 | 64,000 |
| 1984/12/20 | 249 | 250 | 247 | 247 | 57,000 |
| 1984/12/19 | 248 | 249 | 247 | 248 | 38,000 |
| 1984/12/18 | 250 | 250 | 248 | 248 | 70,000 |
| 1984/12/17 | 250 | 250 | 248 | 250 | 40,000 |
| 1984/12/15 | 250 | 251 | 250 | 250 | 44,000 |
| 1984/12/14 | 249 | 253 | 249 | 250 | 47,000 |
| 1984/12/13 | 249 | 250 | 248 | 248 | 59,000 |
| 1984/12/12 | 252 | 252 | 249 | 250 | 72,000 |
| 1984/12/11 | 256 | 258 | 250 | 251 | 59,000 |
| 1984/12/10 | 261 | 261 | 258 | 258 | 85,000 |
| 1984/12/07 | 263 | 263 | 258 | 258 | 155,000 |
| 1984/12/06 | 256 | 265 | 256 | 258 | 139,000 |
| 1984/12/05 | 269 | 269 | 259 | 265 | 276,000 |
| 1984/12/04 | 279 | 279 | 273 | 274 | 999,000 |
| 1984/12/03 | 274 | 275 | 270 | 275 | 1,307,000 |
| 1984/12/01 | 258 | 268 | 255 | 264 | 621,000 |
| 1984/11/30 | 244 | 248 | 239 | 248 | 184,000 |
| 1984/11/29 | 240 | 244 | 240 | 243 | 107,000 |
| 1984/11/28 | 239 | 244 | 235 | 240 | 189,000 |
| 1984/11/27 | 240 | 240 | 237 | 237 | 79,000 |
| 1984/11/26 | 240 | 241 | 238 | 240 | 74,000 |
| 1984/11/24 | 240 | 242 | 238 | 238 | 48,000 |
| 1984/11/22 | 240 | 244 | 238 | 238 | 72,000 |
| 1984/11/21 | 237 | 242 | 237 | 237 | 70,000 |
| 1984/11/20 | 240 | 242 | 236 | 242 | 24,000 |
| 1984/11/19 | 244 | 247 | 236 | 236 | 117,000 |
| 1984/11/17 | 244 | 244 | 240 | 240 | 21,000 |
| 1984/11/16 | 234 | 245 | 233 | 245 | 207,000 |
| 1984/11/15 | 233 | 235 | 232 | 232 | 37,000 |
| 1984/11/14 | 235 | 235 | 230 | 231 | 40,000 |
| 1984/11/13 | 237 | 238 | 236 | 237 | 19,000 |
| 1984/11/12 | 237 | 242 | 233 | 235 | 94,000 |
| 1984/11/09 | 231 | 243 | 231 | 242 | 95,000 |
| 1984/11/08 | 229 | 230 | 226 | 228 | 79,000 |
| 1984/11/07 | 232 | 232 | 230 | 230 | 32,000 |
| 1984/11/06 | 239 | 244 | 227 | 227 | 166,000 |
| 1984/11/05 | 233 | 235 | 228 | 234 | 24,000 |
| 1984/11/02 | 228 | 234 | 227 | 232 | 101,000 |
| 1984/11/01 | 233 | 234 | 230 | 233 | 60,000 |
| 1984/10/31 | 227 | 234 | 227 | 232 | 57,000 |
| 1984/10/30 | 230 | 230 | 226 | 226 | 19,000 |
| 1984/10/29 | 227 | 230 | 225 | 225 | 80,000 |
| 1984/10/27 | 227 | 227 | 226 | 226 | 14,000 |
| 1984/10/26 | 227 | 227 | 226 | 226 | 45,000 |
| 1984/10/25 | 225 | 229 | 225 | 227 | 12,000 |
| 1984/10/24 | 230 | 230 | 222 | 222 | 58,000 |
| 1984/10/23 | 227 | 227 | 227 | 227 | 9,000 |
| 1984/10/22 | 230 | 230 | 226 | 226 | 42,000 |
| 1984/10/19 | 223 | 223 | 221 | 221 | 7,000 |
| 1984/10/18 | 223 | 223 | 221 | 221 | 29,000 |
| 1984/10/17 | 223 | 223 | 223 | 223 | 25,000 |
| 1984/10/16 | 221 | 221 | 221 | 221 | 6,000 |
| 1984/10/15 | 222 | 222 | 220 | 220 | 71,000 |
| 1984/10/12 | 221 | 224 | 220 | 220 | 126,000 |
| 1984/10/11 | 226 | 226 | 223 | 224 | 30,000 |
| 1984/10/09 | 220 | 225 | 220 | 221 | 108,000 |
| 1984/10/08 | 230 | 230 | 221 | 223 | 142,000 |
| 1984/10/06 | 226 | 230 | 226 | 226 | 61,000 |
| 1984/10/05 | 227 | 230 | 226 | 226 | 63,000 |
| 1984/10/04 | 226 | 227 | 226 | 226 | 9,000 |
| 1984/10/03 | 225 | 230 | 225 | 225 | 40,000 |
| 1984/10/02 | 225 | 226 | 225 | 225 | 90,000 |
| 1984/10/01 | 234 | 234 | 225 | 225 | 92,000 |
| 1984/09/29 | 224 | 224 | 221 | 224 | 45,000 |
| 1984/09/28 | 234 | 234 | 226 | 226 | 72,000 |
| 1984/09/27 | 230 | 230 | 230 | 230 | 26,000 |
| 1984/09/26 | 231 | 231 | 230 | 230 | 16,000 |
| 1984/09/25 | 235 | 235 | 230 | 230 | 26,000 |
| 1984/09/22 | 231 | 235 | 231 | 235 | 83,000 |
| 1984/09/21 | 234 | 234 | 230 | 230 | 23,000 |
| 1984/09/20 | 231 | 231 | 230 | 230 | 11,000 |
| 1984/09/19 | 233 | 235 | 230 | 231 | 31,000 |
| 1984/09/18 | 237 | 237 | 233 | 236 | 38,000 |
| 1984/09/17 | 232 | 238 | 232 | 236 | 16,000 |
| 1984/09/14 | 231 | 232 | 231 | 232 | 12,000 |
| 1984/09/13 | 232 | 235 | 231 | 231 | 42,000 |
| 1984/09/12 | 234 | 235 | 231 | 232 | 73,000 |
| 1984/09/11 | 235 | 235 | 235 | 235 | 25,000 |
| 1984/09/07 | 235 | 235 | 231 | 231 | 62,000 |
| 1984/09/06 | 236 | 239 | 235 | 235 | 20,000 |
| 1984/09/05 | 236 | 239 | 235 | 239 | 57,000 |
| 1984/09/04 | 239 | 239 | 235 | 236 | 90,000 |
| 1984/09/03 | 240 | 240 | 238 | 238 | 23,000 |
| 1984/09/01 | 238 | 241 | 238 | 240 | 68,000 |
| 1984/08/31 | 237 | 243 | 237 | 241 | 72,000 |
| 1984/08/30 | 238 | 239 | 238 | 239 | 18,000 |
| 1984/08/29 | 240 | 240 | 237 | 237 | 49,000 |
| 1984/08/28 | 237 | 240 | 235 | 240 | 69,000 |
| 1984/08/27 | 241 | 241 | 235 | 237 | 140,000 |
| 1984/08/25 | 241 | 246 | 241 | 241 | 26,000 |
| 1984/08/24 | 247 | 248 | 241 | 241 | 166,000 |
| 1984/08/23 | 250 | 255 | 244 | 245 | 186,000 |
| 1984/08/22 | 237 | 249 | 237 | 249 | 411,000 |
| 1984/08/21 | 240 | 242 | 235 | 239 | 229,000 |
| 1984/08/20 | 237 | 244 | 237 | 244 | 95,000 |
| 1984/08/18 | 235 | 239 | 234 | 239 | 44,000 |
| 1984/08/17 | 235 | 235 | 233 | 234 | 61,000 |
| 1984/08/16 | 236 | 237 | 231 | 233 | 134,000 |
| 1984/08/15 | 238 | 238 | 234 | 236 | 11,000 |
| 1984/08/14 | 236 | 236 | 234 | 234 | 12,000 |
| 1984/08/13 | 232 | 235 | 232 | 233 | 37,000 |
| 1984/08/10 | 240 | 240 | 230 | 231 | 111,000 |
| 1984/08/09 | 241 | 241 | 230 | 235 | 169,000 |
| 1984/08/08 | 244 | 248 | 241 | 244 | 28,000 |
| 1984/08/07 | 243 | 245 | 243 | 243 | 32,000 |
| 1984/08/06 | 241 | 244 | 241 | 242 | 214,000 |
| 1984/08/04 | 250 | 250 | 240 | 240 | 77,000 |
| 1984/08/03 | 244 | 248 | 244 | 248 | 14,000 |
| 1984/08/02 | 248 | 248 | 241 | 243 | 96,000 |
| 1984/08/01 | 256 | 256 | 246 | 248 | 93,000 |
| 1984/07/31 | 258 | 258 | 245 | 246 | 88,000 |
| 1984/07/30 | 260 | 260 | 257 | 260 | 124,000 |
| 1984/07/28 | 254 | 260 | 253 | 260 | 187,000 |
| 1984/07/27 | 252 | 259 | 251 | 253 | 164,000 |
| 1984/07/26 | 240 | 250 | 240 | 250 | 83,000 |
| 1984/07/25 | 235 | 239 | 234 | 239 | 51,000 |
| 1984/07/24 | 235 | 237 | 235 | 237 | 30,000 |
| 1984/07/23 | 250 | 250 | 235 | 240 | 138,000 |
| 1984/07/21 | 245 | 250 | 242 | 250 | 22,000 |
| 1984/07/20 | 254 | 254 | 242 | 242 | 67,000 |
| 1984/07/19 | 250 | 259 | 250 | 251 | 161,000 |
| 1984/07/18 | 242 | 249 | 241 | 249 | 61,000 |
| 1984/07/17 | 242 | 250 | 240 | 241 | 87,000 |
| 1984/07/16 | 250 | 250 | 235 | 237 | 68,000 |
| 1984/07/13 | 255 | 255 | 246 | 247 | 143,000 |
| 1984/07/12 | 256 | 256 | 256 | 256 | 49,000 |
| 1984/07/11 | 256 | 256 | 249 | 255 | 106,000 |
| 1984/07/10 | 262 | 263 | 256 | 256 | 160,000 |
| 1984/07/09 | 254 | 264 | 254 | 262 | 274,000 |
| 1984/07/07 | 256 | 256 | 253 | 255 | 159,000 |
| 1984/07/06 | 248 | 256 | 248 | 256 | 168,000 |
| 1984/07/05 | 252 | 252 | 247 | 247 | 74,000 |
| 1984/07/04 | 242 | 254 | 242 | 254 | 35,000 |
| 1984/07/03 | 241 | 245 | 240 | 242 | 76,000 |
| 1984/07/02 | 241 | 245 | 241 | 241 | 46,000 |
| 1984/06/30 | 242 | 242 | 241 | 242 | 9,000 |
| 1984/06/29 | 245 | 246 | 242 | 242 | 39,000 |
| 1984/06/28 | 248 | 248 | 241 | 246 | 65,000 |
| 1984/06/27 | 254 | 256 | 245 | 249 | 121,000 |
| 1984/06/26 | 246 | 256 | 246 | 256 | 79,000 |
| 1984/06/25 | 245 | 253 | 245 | 251 | 86,000 |
| 1984/06/23 | 256 | 256 | 249 | 250 | 125,000 |
| 1984/06/22 | 244 | 259 | 244 | 257 | 282,000 |
| 1984/06/21 | 235 | 244 | 235 | 242 | 149,000 |
| 1984/06/20 | 241 | 247 | 238 | 238 | 229,000 |
| 1984/06/19 | 238 | 242 | 238 | 241 | 147,000 |
| 1984/06/18 | 230 | 238 | 230 | 238 | 106,000 |
| 1984/06/16 | 227 | 230 | 227 | 230 | 10,000 |
| 1984/06/15 | 227 | 230 | 225 | 225 | 19,000 |
| 1984/06/14 | 236 | 238 | 225 | 225 | 120,000 |
| 1984/06/13 | 235 | 239 | 235 | 238 | 122,000 |
| 1984/06/12 | 233 | 236 | 233 | 235 | 122,000 |
| 1984/06/11 | 227 | 231 | 225 | 231 | 47,000 |
| 1984/06/08 | 223 | 226 | 220 | 226 | 128,000 |
| 1984/06/07 | 225 | 228 | 222 | 222 | 43,000 |
| 1984/06/06 | 225 | 228 | 221 | 228 | 152,000 |
| 1984/06/05 | 221 | 224 | 221 | 224 | 29,000 |
| 1984/06/04 | 229 | 232 | 219 | 220 | 233,000 |
| 1984/06/02 | 230 | 235 | 223 | 230 | 177,000 |
| 1984/06/01 | 229 | 230 | 222 | 230 | 66,000 |
| 1984/05/31 | 227 | 227 | 221 | 226 | 15,000 |
| 1984/05/30 | 230 | 230 | 223 | 229 | 31,000 |
| 1984/05/29 | 227 | 230 | 225 | 230 | 88,000 |
| 1984/05/28 | 230 | 230 | 227 | 230 | 47,000 |
| 1984/05/26 | 226 | 227 | 226 | 227 | 19,000 |
| 1984/05/25 | 231 | 232 | 230 | 230 | 19,000 |
| 1984/05/24 | 231 | 231 | 226 | 231 | 11,000 |
| 1984/05/23 | 233 | 237 | 221 | 226 | 77,000 |
| 1984/05/22 | 229 | 234 | 229 | 233 | 17,000 |
| 1984/05/21 | 237 | 238 | 230 | 237 | 77,000 |
| 1984/05/19 | 233 | 238 | 230 | 236 | 18,000 |
| 1984/05/18 | 233 | 238 | 233 | 238 | 35,000 |
| 1984/05/17 | 234 | 238 | 234 | 238 | 44,000 |
| 1984/05/16 | 232 | 238 | 232 | 235 | 97,000 |
| 1984/05/15 | 230 | 232 | 230 | 232 | 14,000 |
| 1984/05/14 | 236 | 236 | 235 | 235 | 18,000 |
| 1984/05/11 | 240 | 240 | 235 | 235 | 18,000 |
| 1984/05/10 | 238 | 240 | 235 | 235 | 23,000 |
| 1984/05/09 | 239 | 239 | 239 | 239 | 7,000 |
| 1984/05/08 | 237 | 239 | 235 | 236 | 44,000 |
| 1984/05/07 | 240 | 240 | 240 | 240 | 24,000 |
| 1984/05/04 | 235 | 240 | 235 | 240 | 11,000 |
| 1984/05/02 | 230 | 234 | 230 | 234 | 16,000 |
| 1984/05/01 | 229 | 231 | 228 | 228 | 79,000 |
| 1984/04/28 | 231 | 231 | 230 | 230 | 37,000 |
| 1984/04/27 | 232 | 233 | 230 | 230 | 36,000 |
| 1984/04/26 | 230 | 235 | 229 | 231 | 70,000 |
| 1984/04/25 | 235 | 236 | 229 | 229 | 116,000 |
| 1984/04/24 | 236 | 236 | 235 | 235 | 55,000 |
| 1984/04/23 | 237 | 237 | 237 | 237 | 15,000 |
| 1984/04/21 | 235 | 240 | 235 | 235 | 82,000 |
| 1984/04/20 | 238 | 238 | 235 | 237 | 34,000 |
| 1984/04/19 | 240 | 240 | 238 | 239 | 51,000 |
| 1984/04/18 | 239 | 240 | 238 | 240 | 32,000 |
| 1984/04/17 | 237 | 238 | 236 | 238 | 15,000 |
| 1984/04/16 | 236 | 240 | 236 | 240 | 49,000 |
| 1984/04/13 | 238 | 240 | 235 | 238 | 103,000 |
| 1984/04/12 | 238 | 240 | 235 | 240 | 61,000 |
| 1984/04/11 | 240 | 240 | 238 | 238 | 58,000 |
| 1984/04/10 | 238 | 240 | 238 | 239 | 52,000 |
| 1984/04/09 | 237 | 240 | 236 | 237 | 44,000 |
| 1984/04/05 | 237 | 240 | 237 | 237 | 22,000 |
| 1984/04/04 | 239 | 239 | 238 | 238 | 36,000 |
| 1984/04/03 | 239 | 240 | 237 | 237 | 36,000 |
| 1984/04/02 | 238 | 239 | 237 | 239 | 42,000 |
| 1984/03/31 | 241 | 241 | 236 | 236 | 102,000 |
| 1984/03/30 | 240 | 241 | 240 | 240 | 52,000 |
| 1984/03/29 | 239 | 241 | 239 | 241 | 16,000 |
| 1984/03/28 | 237 | 242 | 236 | 237 | 82,000 |
| 1984/03/27 | 240 | 241 | 240 | 240 | 73,000 |
| 1984/03/26 | 247 | 247 | 240 | 240 | 91,000 |
| 1984/03/24 | 247 | 250 | 246 | 247 | 36,000 |
| 1984/03/23 | 247 | 247 | 246 | 247 | 55,000 |
| 1984/03/22 | 248 | 250 | 246 | 247 | 35,000 |
| 1984/03/21 | 245 | 250 | 245 | 246 | 62,000 |
| 1984/03/19 | 251 | 251 | 245 | 245 | 73,000 |
| 1984/03/17 | 251 | 251 | 250 | 250 | 62,000 |
| 1984/03/16 | 251 | 251 | 251 | 251 | 15,000 |
| 1984/03/15 | 251 | 255 | 250 | 250 | 135,000 |
| 1984/03/13 | 256 | 260 | 255 | 255 | 79,000 |
| 1984/03/12 | 256 | 257 | 256 | 257 | 25,000 |
| 1984/03/09 | 257 | 261 | 256 | 257 | 57,000 |
| 1984/03/08 | 265 | 265 | 257 | 257 | 108,000 |
| 1984/03/07 | 260 | 270 | 257 | 265 | 177,000 |
| 1984/03/06 | 259 | 262 | 259 | 262 | 34,000 |
| 1984/03/05 | 273 | 273 | 257 | 257 | 58,000 |
| 1984/03/03 | 268 | 270 | 264 | 270 | 40,000 |
| 1984/03/02 | 261 | 264 | 257 | 264 | 140,000 |
| 1984/03/01 | 269 | 269 | 261 | 261 | 158,000 |
| 1984/02/29 | 270 | 270 | 265 | 265 | 150,000 |
| 1984/02/28 | 273 | 273 | 266 | 270 | 340,000 |
| 1984/02/27 | 271 | 273 | 269 | 270 | 202,000 |
| 1984/02/25 | 276 | 277 | 270 | 271 | 161,000 |
| 1984/02/24 | 285 | 287 | 276 | 278 | 258,000 |
| 1984/02/23 | 290 | 294 | 286 | 287 | 670,000 |
| 1984/02/22 | 301 | 305 | 288 | 295 | 4,359,000 |
| 1984/02/21 | 266 | 293 | 266 | 293 | 2,332,000 |
| 1984/02/20 | 265 | 270 | 265 | 268 | 116,000 |
| 1984/02/18 | 262 | 266 | 259 | 264 | 85,000 |
| 1984/02/17 | 270 | 277 | 266 | 267 | 977,000 |
| 1984/02/16 | 265 | 269 | 263 | 269 | 338,000 |
| 1984/02/15 | 255 | 260 | 250 | 259 | 57,000 |
| 1984/02/14 | 259 | 259 | 255 | 259 | 54,000 |
| 1984/02/13 | 259 | 264 | 256 | 264 | 99,000 |
| 1984/02/10 | 250 | 265 | 250 | 265 | 187,000 |
| 1984/02/09 | 270 | 272 | 263 | 263 | 756,000 |
| 1984/02/08 | 255 | 270 | 255 | 269 | 720,000 |
| 1984/02/07 | 248 | 250 | 245 | 250 | 35,000 |
| 1984/02/06 | 250 | 252 | 245 | 252 | 67,000 |
| 1984/02/04 | 247 | 250 | 245 | 250 | 84,000 |
| 1984/02/03 | 251 | 251 | 245 | 245 | 63,000 |
| 1984/02/02 | 249 | 254 | 248 | 250 | 69,000 |
| 1984/02/01 | 249 | 254 | 248 | 250 | 41,000 |
| 1984/01/31 | 250 | 252 | 248 | 249 | 92,000 |
| 1984/01/30 | 250 | 254 | 250 | 254 | 54,000 |
| 1984/01/28 | 254 | 255 | 250 | 255 | 28,000 |
| 1984/01/27 | 251 | 256 | 251 | 255 | 54,000 |
| 1984/01/26 | 254 | 257 | 250 | 250 | 206,000 |
| 1984/01/25 | 257 | 262 | 252 | 259 | 153,000 |
| 1984/01/24 | 267 | 267 | 257 | 262 | 459,000 |
| 1984/01/23 | 255 | 268 | 255 | 262 | 847,000 |
| 1984/01/21 | 252 | 255 | 252 | 255 | 224,000 |
| 1984/01/20 | 250 | 252 | 249 | 252 | 231,000 |
| 1984/01/19 | 250 | 252 | 249 | 252 | 156,000 |
| 1984/01/18 | 254 | 254 | 250 | 252 | 142,000 |
| 1984/01/17 | 248 | 255 | 247 | 250 | 214,000 |
| 1984/01/13 | 243 | 249 | 242 | 247 | 146,000 |
| 1984/01/12 | 243 | 244 | 243 | 243 | 32,000 |
| 1984/01/11 | 243 | 244 | 243 | 243 | 56,000 |
| 1984/01/10 | 243 | 246 | 243 | 243 | 57,000 |
| 1984/01/09 | 247 | 247 | 242 | 243 | 91,000 |
| 1984/01/07 | 243 | 248 | 241 | 247 | 106,000 |
| 1984/01/06 | 240 | 241 | 240 | 241 | 64,000 |
| 1984/01/05 | 240 | 241 | 236 | 236 | 96,000 |
| 1984/01/04 | 240 | 240 | 240 | 240 | 18,000 |