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 |
|---|---|---|---|---|---|
| 1985/12/28 | 293 | 295 | 291 | 295 | 66,000 |
| 1985/12/27 | 297 | 298 | 292 | 294 | 22,000 |
| 1985/12/26 | 292 | 300 | 292 | 292 | 59,000 |
| 1985/12/25 | 302 | 307 | 296 | 307 | 69,000 |
| 1985/12/24 | 305 | 310 | 301 | 301 | 70,000 |
| 1985/12/23 | 310 | 312 | 305 | 310 | 127,000 |
| 1985/12/21 | 310 | 313 | 309 | 310 | 221,000 |
| 1985/12/20 | 318 | 320 | 310 | 314 | 353,000 |
| 1985/12/19 | 315 | 318 | 314 | 316 | 464,000 |
| 1985/12/18 | 315 | 315 | 307 | 314 | 932,000 |
| 1985/12/17 | 305 | 309 | 305 | 309 | 314,000 |
| 1985/12/16 | 300 | 302 | 299 | 301 | 141,000 |
| 1985/12/13 | 301 | 303 | 297 | 297 | 99,000 |
| 1985/12/12 | 300 | 300 | 295 | 300 | 113,000 |
| 1985/12/11 | 301 | 302 | 299 | 301 | 206,000 |
| 1985/12/10 | 290 | 305 | 288 | 302 | 545,000 |
| 1985/12/09 | 281 | 284 | 281 | 282 | 14,000 |
| 1985/12/07 | 281 | 281 | 281 | 281 | 13,000 |
| 1985/12/06 | 281 | 282 | 280 | 281 | 29,000 |
| 1985/12/05 | 289 | 289 | 280 | 280 | 47,000 |
| 1985/12/04 | 281 | 285 | 281 | 285 | 24,000 |
| 1985/12/03 | 290 | 290 | 283 | 283 | 49,000 |
| 1985/12/02 | 290 | 290 | 283 | 290 | 62,000 |
| 1985/11/30 | 292 | 292 | 285 | 290 | 70,000 |
| 1985/11/29 | 273 | 294 | 270 | 294 | 214,000 |
| 1985/11/28 | 278 | 279 | 271 | 279 | 61,000 |
| 1985/11/27 | 275 | 280 | 270 | 279 | 105,000 |
| 1985/11/26 | 275 | 280 | 275 | 277 | 38,000 |
| 1985/11/25 | 280 | 281 | 280 | 280 | 140,000 |
| 1985/11/22 | 269 | 276 | 265 | 273 | 647,000 |
| 1985/11/21 | 273 | 274 | 266 | 268 | 178,000 |
| 1985/11/20 | 280 | 280 | 273 | 273 | 161,000 |
| 1985/11/19 | 281 | 284 | 280 | 280 | 28,000 |
| 1985/11/18 | 285 | 285 | 280 | 280 | 27,000 |
| 1985/11/16 | 280 | 290 | 280 | 290 | 45,000 |
| 1985/11/15 | 282 | 282 | 281 | 281 | 23,000 |
| 1985/11/14 | 285 | 285 | 281 | 281 | 56,000 |
| 1985/11/13 | 281 | 290 | 281 | 290 | 84,000 |
| 1985/11/12 | 284 | 284 | 281 | 282 | 34,000 |
| 1985/11/11 | 280 | 285 | 280 | 285 | 56,000 |
| 1985/11/08 | 276 | 289 | 276 | 289 | 100,000 |
| 1985/11/07 | 280 | 290 | 275 | 290 | 146,000 |
| 1985/11/06 | 284 | 284 | 275 | 280 | 49,000 |
| 1985/11/05 | 276 | 285 | 276 | 285 | 79,000 |
| 1985/11/02 | 275 | 280 | 275 | 280 | 31,000 |
| 1985/11/01 | 279 | 280 | 275 | 278 | 49,000 |
| 1985/10/31 | 279 | 280 | 275 | 280 | 79,000 |
| 1985/10/30 | 272 | 280 | 269 | 280 | 178,000 |
| 1985/10/29 | 282 | 282 | 271 | 273 | 146,000 |
| 1985/10/28 | 279 | 281 | 279 | 280 | 74,000 |
| 1985/10/26 | 282 | 284 | 281 | 281 | 81,000 |
| 1985/10/25 | 284 | 287 | 284 | 284 | 115,000 |
| 1985/10/24 | 284 | 284 | 283 | 284 | 106,000 |
| 1985/10/23 | 284 | 286 | 283 | 283 | 103,000 |
| 1985/10/22 | 285 | 287 | 284 | 284 | 169,000 |
| 1985/10/21 | 286 | 288 | 285 | 287 | 96,000 |
| 1985/10/19 | 287 | 287 | 283 | 284 | 59,000 |
| 1985/10/18 | 290 | 290 | 285 | 287 | 131,000 |
| 1985/10/17 | 296 | 296 | 290 | 292 | 152,000 |
| 1985/10/16 | 296 | 297 | 296 | 296 | 71,000 |
| 1985/10/15 | 296 | 297 | 295 | 295 | 53,000 |
| 1985/10/14 | 293 | 296 | 292 | 295 | 110,000 |
| 1985/10/11 | 290 | 294 | 288 | 290 | 148,000 |
| 1985/10/09 | 296 | 298 | 286 | 288 | 93,000 |
| 1985/10/08 | 300 | 300 | 296 | 298 | 94,000 |
| 1985/10/07 | 300 | 304 | 296 | 300 | 49,000 |
| 1985/10/05 | 301 | 303 | 295 | 303 | 60,000 |
| 1985/10/04 | 301 | 303 | 300 | 300 | 759,000 |
| 1985/10/03 | 312 | 312 | 301 | 305 | 89,000 |
| 1985/10/02 | 309 | 315 | 309 | 310 | 66,000 |
| 1985/10/01 | 310 | 315 | 310 | 310 | 139,000 |
| 1985/09/30 | 309 | 320 | 309 | 315 | 62,000 |
| 1985/09/28 | 305 | 309 | 305 | 309 | 22,000 |
| 1985/09/27 | 312 | 313 | 305 | 305 | 118,000 |
| 1985/09/26 | 315 | 315 | 310 | 314 | 77,000 |
| 1985/09/25 | 313 | 315 | 310 | 311 | 94,000 |
| 1985/09/24 | 320 | 320 | 311 | 311 | 73,000 |
| 1985/09/21 | 315 | 320 | 312 | 320 | 58,000 |
| 1985/09/20 | 315 | 320 | 314 | 317 | 37,000 |
| 1985/09/19 | 319 | 319 | 313 | 313 | 54,000 |
| 1985/09/18 | 318 | 322 | 314 | 314 | 272,000 |
| 1985/09/17 | 320 | 320 | 317 | 317 | 88,000 |
| 1985/09/13 | 323 | 324 | 322 | 322 | 71,000 |
| 1985/09/12 | 321 | 326 | 321 | 326 | 91,000 |
| 1985/09/11 | 317 | 322 | 317 | 319 | 83,000 |
| 1985/09/10 | 320 | 323 | 316 | 322 | 92,000 |
| 1985/09/09 | 333 | 333 | 320 | 325 | 131,000 |
| 1985/09/07 | 335 | 335 | 327 | 328 | 117,000 |
| 1985/09/06 | 340 | 343 | 329 | 334 | 315,000 |
| 1985/09/05 | 347 | 347 | 338 | 339 | 605,000 |
| 1985/09/04 | 345 | 354 | 340 | 349 | 2,934,000 |
| 1985/09/03 | 329 | 345 | 325 | 338 | 1,321,000 |
| 1985/09/02 | 321 | 330 | 320 | 324 | 230,000 |
| 1985/08/31 | 320 | 323 | 320 | 321 | 64,000 |
| 1985/08/30 | 318 | 324 | 315 | 320 | 98,000 |
| 1985/08/29 | 312 | 316 | 311 | 314 | 88,000 |
| 1985/08/28 | 316 | 319 | 311 | 311 | 95,000 |
| 1985/08/27 | 319 | 320 | 315 | 315 | 77,000 |
| 1985/08/26 | 315 | 322 | 315 | 320 | 80,000 |
| 1985/08/24 | 320 | 320 | 316 | 320 | 38,000 |
| 1985/08/23 | 325 | 325 | 321 | 323 | 55,000 |
| 1985/08/22 | 327 | 327 | 323 | 324 | 126,000 |
| 1985/08/21 | 320 | 328 | 320 | 328 | 118,000 |
| 1985/08/20 | 325 | 325 | 315 | 315 | 227,000 |
| 1985/08/19 | 319 | 320 | 315 | 315 | 44,000 |
| 1985/08/17 | 320 | 325 | 310 | 310 | 87,000 |
| 1985/08/16 | 330 | 330 | 320 | 320 | 120,000 |
| 1985/08/15 | 331 | 335 | 329 | 330 | 103,000 |
| 1985/08/14 | 330 | 335 | 330 | 330 | 168,000 |
| 1985/08/13 | 333 | 335 | 331 | 331 | 122,000 |
| 1985/08/12 | 337 | 337 | 330 | 335 | 303,000 |
| 1985/08/09 | 335 | 340 | 332 | 332 | 907,000 |
| 1985/08/08 | 328 | 332 | 326 | 332 | 508,000 |
| 1985/08/07 | 330 | 332 | 322 | 325 | 327,000 |
| 1985/08/06 | 325 | 331 | 325 | 329 | 322,000 |
| 1985/08/05 | 326 | 329 | 322 | 325 | 259,000 |
| 1985/08/03 | 326 | 329 | 321 | 329 | 251,000 |
| 1985/08/02 | 316 | 335 | 316 | 330 | 1,220,000 |
| 1985/08/01 | 305 | 325 | 305 | 315 | 313,000 |
| 1985/07/31 | 297 | 307 | 297 | 302 | 161,000 |
| 1985/07/30 | 317 | 317 | 307 | 307 | 227,000 |
| 1985/07/29 | 320 | 321 | 316 | 317 | 183,000 |
| 1985/07/27 | 325 | 325 | 321 | 321 | 228,000 |
| 1985/07/26 | 315 | 325 | 315 | 320 | 488,000 |
| 1985/07/25 | 313 | 316 | 310 | 310 | 162,000 |
| 1985/07/24 | 315 | 318 | 312 | 312 | 263,000 |
| 1985/07/23 | 321 | 325 | 310 | 310 | 424,000 |
| 1985/07/22 | 317 | 326 | 310 | 326 | 758,000 |
| 1985/07/20 | 310 | 316 | 307 | 312 | 383,000 |
| 1985/07/19 | 305 | 309 | 301 | 301 | 249,000 |
| 1985/07/18 | 295 | 307 | 294 | 307 | 269,000 |
| 1985/07/17 | 290 | 292 | 290 | 290 | 72,000 |
| 1985/07/16 | 285 | 290 | 285 | 287 | 55,000 |
| 1985/07/15 | 291 | 291 | 282 | 283 | 125,000 |
| 1985/07/12 | 298 | 298 | 290 | 290 | 61,000 |
| 1985/07/11 | 300 | 300 | 293 | 293 | 114,000 |
| 1985/07/10 | 300 | 300 | 295 | 300 | 116,000 |
| 1985/07/09 | 287 | 300 | 285 | 300 | 137,000 |
| 1985/07/08 | 296 | 296 | 290 | 295 | 89,000 |
| 1985/07/06 | 298 | 298 | 291 | 298 | 40,000 |
| 1985/07/05 | 303 | 303 | 290 | 296 | 112,000 |
| 1985/07/04 | 306 | 306 | 295 | 300 | 156,000 |
| 1985/07/03 | 295 | 307 | 295 | 305 | 195,000 |
| 1985/07/02 | 291 | 298 | 288 | 295 | 154,000 |
| 1985/07/01 | 295 | 295 | 290 | 291 | 50,000 |
| 1985/06/29 | 285 | 294 | 285 | 290 | 45,000 |
| 1985/06/28 | 280 | 295 | 280 | 290 | 133,000 |
| 1985/06/27 | 281 | 290 | 278 | 278 | 184,000 |
| 1985/06/26 | 285 | 289 | 283 | 283 | 145,000 |
| 1985/06/25 | 284 | 289 | 283 | 285 | 50,000 |
| 1985/06/24 | 289 | 290 | 283 | 289 | 90,000 |
| 1985/06/22 | 289 | 290 | 288 | 289 | 46,000 |
| 1985/06/21 | 283 | 287 | 283 | 287 | 93,000 |
| 1985/06/20 | 282 | 285 | 280 | 283 | 219,000 |
| 1985/06/19 | 290 | 291 | 282 | 282 | 67,000 |
| 1985/06/18 | 292 | 294 | 290 | 290 | 113,000 |
| 1985/06/17 | 290 | 298 | 290 | 292 | 92,000 |
| 1985/06/15 | 291 | 298 | 290 | 298 | 77,000 |
| 1985/06/14 | 294 | 294 | 291 | 291 | 43,000 |
| 1985/06/13 | 298 | 300 | 289 | 291 | 93,000 |
| 1985/06/12 | 294 | 298 | 290 | 298 | 177,000 |
| 1985/06/11 | 296 | 301 | 295 | 295 | 92,000 |
| 1985/06/10 | 296 | 297 | 296 | 296 | 83,000 |
| 1985/06/07 | 300 | 302 | 296 | 296 | 158,000 |
| 1985/06/06 | 305 | 308 | 300 | 303 | 152,000 |
| 1985/06/05 | 298 | 310 | 294 | 303 | 178,000 |
| 1985/06/04 | 301 | 301 | 294 | 298 | 137,000 |
| 1985/06/03 | 291 | 298 | 290 | 292 | 196,000 |
| 1985/06/01 | 296 | 297 | 290 | 290 | 172,000 |
| 1985/05/31 | 300 | 300 | 296 | 296 | 252,000 |
| 1985/05/30 | 301 | 303 | 296 | 297 | 314,000 |
| 1985/05/29 | 305 | 306 | 300 | 301 | 526,000 |
| 1985/05/28 | 314 | 315 | 302 | 308 | 476,000 |
| 1985/05/27 | 325 | 325 | 310 | 310 | 385,000 |
| 1985/05/25 | 320 | 326 | 319 | 326 | 326,000 |
| 1985/05/24 | 320 | 325 | 316 | 316 | 870,000 |
| 1985/05/23 | 342 | 343 | 325 | 325 | 4,336,000 |
| 1985/05/22 | 309 | 332 | 307 | 328 | 5,186,000 |
| 1985/05/21 | 300 | 301 | 295 | 300 | 301,000 |
| 1985/05/20 | 292 | 304 | 292 | 298 | 267,000 |
| 1985/05/18 | 295 | 295 | 288 | 289 | 81,000 |
| 1985/05/17 | 290 | 299 | 286 | 288 | 149,000 |
| 1985/05/16 | 293 | 295 | 287 | 290 | 223,000 |
| 1985/05/15 | 298 | 308 | 291 | 292 | 641,000 |
| 1985/05/14 | 299 | 300 | 294 | 294 | 364,000 |
| 1985/05/13 | 292 | 299 | 292 | 298 | 127,000 |
| 1985/05/10 | 298 | 298 | 286 | 290 | 332,000 |
| 1985/05/09 | 308 | 308 | 292 | 300 | 1,070,000 |
| 1985/05/08 | 300 | 313 | 297 | 303 | 1,895,000 |
| 1985/05/07 | 296 | 298 | 292 | 295 | 442,000 |
| 1985/05/04 | 298 | 299 | 291 | 291 | 347,000 |
| 1985/05/02 | 280 | 299 | 280 | 299 | 682,000 |
| 1985/05/01 | 278 | 279 | 275 | 279 | 125,000 |
| 1985/04/30 | 280 | 280 | 275 | 275 | 112,000 |
| 1985/04/27 | 280 | 280 | 277 | 280 | 79,000 |
| 1985/04/26 | 278 | 280 | 277 | 278 | 88,000 |
| 1985/04/25 | 280 | 280 | 276 | 276 | 94,000 |
| 1985/04/24 | 279 | 280 | 276 | 276 | 74,000 |
| 1985/04/23 | 280 | 280 | 275 | 280 | 93,000 |
| 1985/04/22 | 271 | 280 | 271 | 275 | 66,000 |
| 1985/04/20 | 277 | 278 | 271 | 271 | 69,000 |
| 1985/04/19 | 277 | 279 | 275 | 279 | 91,000 |
| 1985/04/18 | 285 | 285 | 276 | 277 | 112,000 |
| 1985/04/17 | 271 | 280 | 271 | 280 | 143,000 |
| 1985/04/16 | 285 | 285 | 271 | 271 | 228,000 |
| 1985/04/15 | 278 | 283 | 278 | 280 | 130,000 |
| 1985/04/12 | 281 | 283 | 277 | 277 | 208,000 |
| 1985/04/11 | 286 | 286 | 277 | 278 | 218,000 |
| 1985/04/10 | 290 | 295 | 286 | 287 | 458,000 |
| 1985/04/09 | 290 | 290 | 286 | 289 | 410,000 |
| 1985/04/08 | 282 | 297 | 280 | 289 | 601,000 |
| 1985/04/06 | 284 | 286 | 276 | 278 | 432,000 |
| 1985/04/05 | 299 | 300 | 281 | 288 | 1,683,000 |
| 1985/04/04 | 284 | 304 | 276 | 297 | 3,384,000 |
| 1985/04/03 | 274 | 275 | 263 | 273 | 696,000 |
| 1985/04/02 | 255 | 285 | 255 | 273 | 953,000 |
| 1985/04/01 | 253 | 253 | 250 | 250 | 91,000 |
| 1985/03/30 | 253 | 255 | 252 | 253 | 39,000 |
| 1985/03/29 | 253 | 255 | 252 | 255 | 39,000 |
| 1985/03/28 | 250 | 252 | 250 | 252 | 58,000 |
| 1985/03/27 | 249 | 252 | 248 | 250 | 61,000 |
| 1985/03/26 | 250 | 252 | 250 | 252 | 77,000 |
| 1985/03/25 | 252 | 252 | 252 | 252 | 9,000 |
| 1985/03/23 | 253 | 253 | 250 | 252 | 23,000 |
| 1985/03/22 | 258 | 258 | 248 | 248 | 66,000 |
| 1985/03/20 | 255 | 256 | 243 | 243 | 137,000 |
| 1985/03/19 | 252 | 255 | 252 | 253 | 34,000 |
| 1985/03/18 | 266 | 266 | 260 | 260 | 77,000 |
| 1985/03/16 | 265 | 266 | 260 | 263 | 414,000 |
| 1985/03/15 | 263 | 264 | 256 | 261 | 195,000 |
| 1985/03/14 | 250 | 265 | 248 | 259 | 268,000 |
| 1985/03/13 | 245 | 247 | 243 | 247 | 67,000 |
| 1985/03/12 | 248 | 248 | 243 | 245 | 44,000 |
| 1985/03/11 | 245 | 245 | 243 | 243 | 34,000 |
| 1985/03/08 | 248 | 250 | 243 | 243 | 66,000 |
| 1985/03/07 | 245 | 249 | 244 | 249 | 45,000 |
| 1985/03/06 | 249 | 250 | 246 | 250 | 80,000 |
| 1985/03/05 | 243 | 250 | 243 | 249 | 59,000 |
| 1985/03/04 | 245 | 245 | 243 | 244 | 38,000 |
| 1985/03/02 | 242 | 243 | 241 | 242 | 38,000 |
| 1985/03/01 | 243 | 243 | 241 | 241 | 60,000 |
| 1985/02/28 | 245 | 245 | 243 | 243 | 54,000 |
| 1985/02/27 | 248 | 248 | 243 | 243 | 22,000 |
| 1985/02/26 | 245 | 249 | 243 | 249 | 11,000 |
| 1985/02/25 | 250 | 250 | 244 | 245 | 18,000 |
| 1985/02/23 | 244 | 250 | 243 | 250 | 62,000 |
| 1985/02/22 | 249 | 250 | 243 | 243 | 68,000 |
| 1985/02/21 | 247 | 250 | 246 | 250 | 91,000 |
| 1985/02/20 | 243 | 245 | 242 | 245 | 50,000 |
| 1985/02/19 | 249 | 249 | 243 | 243 | 68,000 |
| 1985/02/18 | 245 | 250 | 244 | 250 | 35,000 |
| 1985/02/16 | 243 | 243 | 243 | 243 | 8,000 |
| 1985/02/15 | 247 | 247 | 241 | 242 | 49,000 |
| 1985/02/14 | 243 | 247 | 242 | 245 | 50,000 |
| 1985/02/13 | 246 | 246 | 246 | 246 | 18,000 |
| 1985/02/12 | 245 | 247 | 240 | 241 | 68,000 |
| 1985/02/08 | 250 | 250 | 247 | 247 | 29,000 |
| 1985/02/07 | 247 | 253 | 246 | 250 | 12,000 |
| 1985/02/06 | 250 | 250 | 245 | 245 | 24,000 |
| 1985/02/05 | 252 | 252 | 247 | 247 | 27,000 |
| 1985/02/04 | 257 | 257 | 252 | 256 | 95,000 |
| 1985/02/02 | 255 | 257 | 252 | 257 | 97,000 |
| 1985/02/01 | 245 | 252 | 245 | 252 | 83,000 |
| 1985/01/31 | 247 | 249 | 242 | 242 | 214,000 |
| 1985/01/30 | 243 | 252 | 243 | 247 | 142,000 |
| 1985/01/29 | 241 | 250 | 241 | 242 | 263,000 |
| 1985/01/28 | 251 | 251 | 246 | 246 | 105,000 |
| 1985/01/26 | 252 | 252 | 250 | 250 | 84,000 |
| 1985/01/25 | 249 | 254 | 249 | 252 | 63,000 |
| 1985/01/24 | 252 | 252 | 250 | 250 | 80,000 |
| 1985/01/23 | 254 | 254 | 249 | 251 | 103,000 |
| 1985/01/22 | 249 | 254 | 248 | 248 | 89,000 |
| 1985/01/21 | 250 | 251 | 246 | 249 | 54,000 |
| 1985/01/19 | 254 | 255 | 250 | 254 | 62,000 |
| 1985/01/18 | 244 | 253 | 244 | 253 | 142,000 |
| 1985/01/17 | 243 | 245 | 243 | 245 | 28,000 |
| 1985/01/16 | 241 | 242 | 241 | 242 | 34,000 |
| 1985/01/14 | 240 | 241 | 238 | 241 | 40,000 |
| 1985/01/11 | 241 | 242 | 240 | 240 | 65,000 |
| 1985/01/10 | 245 | 245 | 242 | 242 | 41,000 |
| 1985/01/09 | 242 | 242 | 240 | 240 | 16,000 |
| 1985/01/08 | 240 | 245 | 240 | 245 | 51,000 |
| 1985/01/07 | 243 | 244 | 240 | 240 | 27,000 |
| 1985/01/05 | 248 | 248 | 240 | 240 | 27,000 |
| 1985/01/04 | 246 | 246 | 245 | 245 | 4,000 |