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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,300 | 1,340 | 1,280 | 1,300 | 862,000 |
| 1991/12/27 | 1,350 | 1,350 | 1,270 | 1,280 | 1,503,000 |
| 1991/12/26 | 1,390 | 1,390 | 1,330 | 1,350 | 930,000 |
| 1991/12/25 | 1,360 | 1,410 | 1,350 | 1,370 | 880,000 |
| 1991/12/24 | 1,450 | 1,460 | 1,340 | 1,340 | 1,312,000 |
| 1991/12/20 | 1,420 | 1,470 | 1,410 | 1,430 | 1,306,000 |
| 1991/12/19 | 1,500 | 1,510 | 1,440 | 1,440 | 653,000 |
| 1991/12/18 | 1,490 | 1,520 | 1,470 | 1,510 | 674,000 |
| 1991/12/17 | 1,570 | 1,580 | 1,480 | 1,500 | 2,105,000 |
| 1991/12/16 | 1,510 | 1,570 | 1,500 | 1,540 | 1,930,000 |
| 1991/12/13 | 1,470 | 1,520 | 1,460 | 1,490 | 1,002,000 |
| 1991/12/12 | 1,440 | 1,490 | 1,430 | 1,430 | 1,474,000 |
| 1991/12/11 | 1,350 | 1,440 | 1,320 | 1,440 | 627,000 |
| 1991/12/10 | 1,410 | 1,420 | 1,350 | 1,360 | 576,000 |
| 1991/12/09 | 1,400 | 1,420 | 1,400 | 1,400 | 174,000 |
| 1991/12/06 | 1,400 | 1,430 | 1,380 | 1,380 | 511,000 |
| 1991/12/05 | 1,440 | 1,450 | 1,400 | 1,420 | 1,005,000 |
| 1991/12/04 | 1,340 | 1,440 | 1,340 | 1,420 | 1,388,000 |
| 1991/12/03 | 1,320 | 1,350 | 1,300 | 1,340 | 634,000 |
| 1991/12/02 | 1,280 | 1,310 | 1,260 | 1,280 | 863,000 |
| 1991/11/29 | 1,330 | 1,360 | 1,280 | 1,280 | 1,261,000 |
| 1991/11/28 | 1,260 | 1,360 | 1,250 | 1,320 | 2,769,000 |
| 1991/11/27 | 1,400 | 1,410 | 1,280 | 1,300 | 1,388,000 |
| 1991/11/26 | 1,450 | 1,470 | 1,360 | 1,390 | 1,290,000 |
| 1991/11/25 | 1,460 | 1,480 | 1,440 | 1,450 | 840,000 |
| 1991/11/22 | 1,480 | 1,510 | 1,450 | 1,450 | 1,253,000 |
| 1991/11/21 | 1,560 | 1,560 | 1,440 | 1,500 | 1,750,000 |
| 1991/11/20 | 1,550 | 1,570 | 1,530 | 1,550 | 1,214,000 |
| 1991/11/19 | 1,620 | 1,620 | 1,570 | 1,570 | 1,107,000 |
| 1991/11/18 | 1,560 | 1,620 | 1,560 | 1,570 | 1,910,000 |
| 1991/11/15 | 1,600 | 1,630 | 1,590 | 1,620 | 787,000 |
| 1991/11/14 | 1,600 | 1,630 | 1,570 | 1,580 | 947,000 |
| 1991/11/13 | 1,650 | 1,650 | 1,580 | 1,590 | 1,053,000 |
| 1991/11/12 | 1,600 | 1,640 | 1,570 | 1,640 | 1,270,000 |
| 1991/11/11 | 1,550 | 1,620 | 1,550 | 1,570 | 1,588,000 |
| 1991/11/08 | 1,630 | 1,650 | 1,560 | 1,560 | 2,337,000 |
| 1991/11/07 | 1,740 | 1,750 | 1,660 | 1,660 | 3,331,000 |
| 1991/11/06 | 1,680 | 1,720 | 1,650 | 1,720 | 3,622,000 |
| 1991/11/05 | 1,650 | 1,690 | 1,630 | 1,670 | 2,454,000 |
| 1991/11/01 | 1,640 | 1,650 | 1,630 | 1,650 | 1,040,000 |
| 1991/10/31 | 1,650 | 1,670 | 1,620 | 1,630 | 1,739,000 |
| 1991/10/30 | 1,640 | 1,670 | 1,600 | 1,650 | 3,104,000 |
| 1991/10/29 | 1,550 | 1,640 | 1,550 | 1,610 | 2,969,000 |
| 1991/10/28 | 1,540 | 1,580 | 1,530 | 1,530 | 717,000 |
| 1991/10/25 | 1,600 | 1,600 | 1,550 | 1,570 | 860,000 |
| 1991/10/24 | 1,560 | 1,600 | 1,520 | 1,600 | 1,402,000 |
| 1991/10/23 | 1,620 | 1,620 | 1,560 | 1,580 | 1,654,000 |
| 1991/10/22 | 1,570 | 1,650 | 1,540 | 1,600 | 4,158,000 |
| 1991/10/21 | 1,550 | 1,590 | 1,550 | 1,550 | 3,377,000 |
| 1991/10/18 | 1,520 | 1,530 | 1,500 | 1,510 | 2,709,000 |
| 1991/10/17 | 1,430 | 1,520 | 1,420 | 1,490 | 3,353,000 |
| 1991/10/16 | 1,460 | 1,490 | 1,410 | 1,410 | 2,964,000 |
| 1991/10/15 | 1,340 | 1,450 | 1,320 | 1,450 | 1,429,000 |
| 1991/10/14 | 1,320 | 1,350 | 1,320 | 1,320 | 552,000 |
| 1991/10/11 | 1,330 | 1,330 | 1,300 | 1,310 | 770,000 |
| 1991/10/09 | 1,340 | 1,350 | 1,310 | 1,310 | 716,000 |
| 1991/10/08 | 1,290 | 1,370 | 1,290 | 1,320 | 1,250,000 |
| 1991/10/07 | 1,280 | 1,290 | 1,260 | 1,270 | 247,000 |
| 1991/10/04 | 1,280 | 1,280 | 1,260 | 1,270 | 352,000 |
| 1991/10/03 | 1,240 | 1,290 | 1,240 | 1,270 | 366,000 |
| 1991/10/02 | 1,290 | 1,290 | 1,250 | 1,250 | 472,000 |
| 1991/10/01 | 1,280 | 1,290 | 1,260 | 1,270 | 696,000 |
| 1991/09/30 | 1,220 | 1,280 | 1,220 | 1,260 | 628,000 |
| 1991/09/27 | 1,270 | 1,280 | 1,190 | 1,200 | 2,433,000 |
| 1991/09/26 | 1,320 | 1,340 | 1,270 | 1,270 | 1,088,000 |
| 1991/09/25 | 1,320 | 1,340 | 1,280 | 1,300 | 691,000 |
| 1991/09/24 | 1,280 | 1,340 | 1,260 | 1,330 | 1,200,000 |
| 1991/09/20 | 1,440 | 1,460 | 1,260 | 1,300 | 3,893,000 |
| 1991/09/19 | 1,550 | 1,560 | 1,410 | 1,420 | 3,224,000 |
| 1991/09/18 | 1,480 | 1,590 | 1,450 | 1,520 | 6,612,000 |
| 1991/09/17 | 1,430 | 1,520 | 1,410 | 1,480 | 3,119,000 |
| 1991/09/13 | 1,410 | 1,510 | 1,400 | 1,410 | 4,672,000 |
| 1991/09/12 | 1,450 | 1,470 | 1,410 | 1,440 | 6,282,000 |
| 1991/09/11 | 1,260 | 1,290 | 1,260 | 1,290 | 857,000 |
| 1991/09/10 | 1,280 | 1,300 | 1,260 | 1,280 | 1,415,000 |
| 1991/09/09 | 1,290 | 1,290 | 1,260 | 1,280 | 702,000 |
| 1991/09/06 | 1,260 | 1,300 | 1,250 | 1,260 | 1,477,000 |
| 1991/09/05 | 1,290 | 1,290 | 1,220 | 1,240 | 1,562,000 |
| 1991/09/04 | 1,240 | 1,310 | 1,240 | 1,280 | 3,296,000 |
| 1991/09/03 | 1,190 | 1,250 | 1,180 | 1,210 | 1,234,000 |
| 1991/09/02 | 1,220 | 1,240 | 1,160 | 1,180 | 2,064,000 |
| 1991/08/30 | 1,160 | 1,200 | 1,160 | 1,180 | 2,057,000 |
| 1991/08/29 | 1,110 | 1,150 | 1,090 | 1,150 | 1,501,000 |
| 1991/08/28 | 1,080 | 1,100 | 1,070 | 1,090 | 657,000 |
| 1991/08/27 | 1,080 | 1,110 | 1,070 | 1,070 | 596,000 |
| 1991/08/26 | 1,110 | 1,120 | 1,070 | 1,070 | 689,000 |
| 1991/08/23 | 1,070 | 1,130 | 1,050 | 1,090 | 1,505,000 |
| 1991/08/22 | 1,110 | 1,120 | 1,070 | 1,070 | 1,395,000 |
| 1991/08/21 | 1,050 | 1,120 | 1,040 | 1,060 | 1,855,000 |
| 1991/08/20 | 1,050 | 1,090 | 996 | 1,070 | 2,772,000 |
| 1991/08/19 | 1,100 | 1,110 | 990 | 1,030 | 2,567,000 |
| 1991/08/16 | 1,120 | 1,150 | 1,110 | 1,110 | 287,000 |
| 1991/08/15 | 1,140 | 1,170 | 1,110 | 1,120 | 780,000 |
| 1991/08/14 | 1,130 | 1,160 | 1,130 | 1,140 | 440,000 |
| 1991/08/13 | 1,080 | 1,150 | 1,080 | 1,130 | 2,131,000 |
| 1991/08/12 | 1,160 | 1,160 | 1,090 | 1,100 | 1,794,000 |
| 1991/08/09 | 1,180 | 1,180 | 1,150 | 1,170 | 1,151,000 |
| 1991/08/08 | 1,210 | 1,210 | 1,190 | 1,200 | 361,000 |
| 1991/08/07 | 1,230 | 1,250 | 1,190 | 1,200 | 1,422,000 |
| 1991/08/06 | 1,230 | 1,260 | 1,210 | 1,210 | 732,000 |
| 1991/08/05 | 1,280 | 1,290 | 1,240 | 1,250 | 992,000 |
| 1991/08/02 | 1,240 | 1,290 | 1,220 | 1,260 | 1,372,000 |
| 1991/08/01 | 1,290 | 1,300 | 1,230 | 1,240 | 2,265,000 |
| 1991/07/31 | 1,190 | 1,270 | 1,180 | 1,270 | 2,600,000 |
| 1991/07/30 | 1,190 | 1,200 | 1,170 | 1,170 | 371,000 |
| 1991/07/29 | 1,220 | 1,230 | 1,170 | 1,170 | 828,000 |
| 1991/07/26 | 1,220 | 1,230 | 1,190 | 1,200 | 1,424,000 |
| 1991/07/25 | 1,180 | 1,230 | 1,160 | 1,210 | 2,234,000 |
| 1991/07/24 | 1,160 | 1,180 | 1,140 | 1,170 | 1,589,000 |
| 1991/07/23 | 1,120 | 1,190 | 1,090 | 1,180 | 3,669,000 |
| 1991/07/22 | 1,140 | 1,180 | 1,110 | 1,140 | 2,236,000 |
| 1991/07/19 | 1,240 | 1,270 | 1,150 | 1,150 | 3,672,000 |
| 1991/07/18 | 1,150 | 1,250 | 1,090 | 1,220 | 4,732,000 |
| 1991/07/17 | 1,200 | 1,240 | 1,150 | 1,170 | 3,982,000 |
| 1991/07/16 | 1,310 | 1,360 | 1,220 | 1,230 | 6,052,000 |
| 1991/07/15 | 1,190 | 1,290 | 1,160 | 1,290 | 5,479,000 |
| 1991/07/12 | 1,020 | 1,090 | 1,010 | 1,090 | 2,365,000 |
| 1991/07/11 | 942 | 982 | 913 | 982 | 1,707,000 |
| 1991/07/10 | 792 | 882 | 782 | 882 | 1,397,000 |
| 1991/07/09 | 785 | 830 | 740 | 781 | 1,693,000 |
| 1991/07/08 | 775 | 775 | 775 | 775 | 522,000 |
| 1991/07/05 | 975 | 975 | 875 | 875 | 744,000 |
| 1991/07/04 | 970 | 990 | 970 | 975 | 344,000 |
| 1991/07/03 | 1,040 | 1,040 | 981 | 983 | 367,000 |
| 1991/07/02 | 1,050 | 1,060 | 1,020 | 1,020 | 489,000 |
| 1991/07/01 | 985 | 1,030 | 976 | 1,030 | 483,000 |
| 1991/06/28 | 1,000 | 1,000 | 953 | 965 | 241,000 |
| 1991/06/27 | 980 | 1,010 | 980 | 1,000 | 123,000 |
| 1991/06/26 | 992 | 1,010 | 980 | 990 | 396,000 |
| 1991/06/25 | 950 | 985 | 945 | 973 | 319,000 |
| 1991/06/24 | 970 | 985 | 960 | 961 | 184,000 |
| 1991/06/21 | 970 | 979 | 950 | 970 | 474,000 |
| 1991/06/20 | 965 | 999 | 945 | 950 | 893,000 |
| 1991/06/19 | 1,030 | 1,030 | 961 | 966 | 814,000 |
| 1991/06/18 | 1,000 | 1,040 | 991 | 1,040 | 713,000 |
| 1991/06/17 | 1,110 | 1,120 | 1,010 | 1,030 | 696,000 |
| 1991/06/14 | 1,050 | 1,090 | 1,040 | 1,070 | 659,000 |
| 1991/06/13 | 1,010 | 1,050 | 1,000 | 1,030 | 713,000 |
| 1991/06/12 | 1,120 | 1,130 | 980 | 1,000 | 2,076,000 |
| 1991/06/11 | 1,110 | 1,140 | 1,100 | 1,140 | 433,000 |
| 1991/06/10 | 1,160 | 1,170 | 1,110 | 1,110 | 295,000 |
| 1991/06/07 | 1,160 | 1,180 | 1,150 | 1,170 | 198,000 |
| 1991/06/06 | 1,160 | 1,180 | 1,150 | 1,180 | 242,000 |
| 1991/06/05 | 1,170 | 1,190 | 1,160 | 1,160 | 129,000 |
| 1991/06/04 | 1,200 | 1,200 | 1,160 | 1,190 | 150,000 |
| 1991/06/03 | 1,210 | 1,210 | 1,190 | 1,190 | 149,000 |
| 1991/05/31 | 1,190 | 1,200 | 1,140 | 1,190 | 416,000 |
| 1991/05/30 | 1,190 | 1,200 | 1,170 | 1,170 | 81,000 |
| 1991/05/29 | 1,200 | 1,210 | 1,160 | 1,190 | 194,000 |
| 1991/05/28 | 1,140 | 1,200 | 1,140 | 1,180 | 366,000 |
| 1991/05/27 | 1,200 | 1,230 | 1,150 | 1,150 | 451,000 |
| 1991/05/24 | 1,220 | 1,230 | 1,190 | 1,190 | 210,000 |
| 1991/05/23 | 1,180 | 1,240 | 1,180 | 1,220 | 246,000 |
| 1991/05/22 | 1,260 | 1,270 | 1,190 | 1,190 | 494,000 |
| 1991/05/21 | 1,220 | 1,270 | 1,220 | 1,250 | 283,000 |
| 1991/05/20 | 1,230 | 1,240 | 1,220 | 1,240 | 285,000 |
| 1991/05/17 | 1,210 | 1,250 | 1,210 | 1,250 | 341,000 |
| 1991/05/16 | 1,250 | 1,260 | 1,180 | 1,200 | 652,000 |
| 1991/05/15 | 1,250 | 1,300 | 1,250 | 1,260 | 698,000 |
| 1991/05/14 | 1,360 | 1,360 | 1,260 | 1,300 | 558,000 |
| 1991/05/13 | 1,330 | 1,380 | 1,320 | 1,340 | 652,000 |
| 1991/05/10 | 1,350 | 1,420 | 1,280 | 1,320 | 2,551,000 |
| 1991/05/09 | 1,240 | 1,260 | 1,220 | 1,240 | 418,000 |
| 1991/05/08 | 1,260 | 1,270 | 1,230 | 1,260 | 385,000 |
| 1991/05/07 | 1,280 | 1,290 | 1,220 | 1,280 | 351,000 |
| 1991/05/02 | 1,370 | 1,370 | 1,300 | 1,340 | 658,000 |
| 1991/05/01 | 1,310 | 1,360 | 1,270 | 1,350 | 1,706,000 |
| 1991/04/30 | 1,180 | 1,280 | 1,170 | 1,280 | 1,228,000 |
| 1991/04/26 | 1,240 | 1,300 | 1,130 | 1,140 | 2,232,000 |
| 1991/04/25 | 1,390 | 1,390 | 1,250 | 1,260 | 1,653,000 |
| 1991/04/24 | 1,430 | 1,450 | 1,400 | 1,430 | 453,000 |
| 1991/04/23 | 1,430 | 1,440 | 1,390 | 1,440 | 525,000 |
| 1991/04/22 | 1,460 | 1,490 | 1,440 | 1,440 | 443,000 |
| 1991/04/19 | 1,450 | 1,490 | 1,430 | 1,470 | 493,000 |
| 1991/04/18 | 1,530 | 1,530 | 1,440 | 1,490 | 487,000 |
| 1991/04/17 | 1,490 | 1,560 | 1,490 | 1,540 | 583,000 |
| 1991/04/16 | 1,540 | 1,560 | 1,490 | 1,500 | 539,000 |
| 1991/04/15 | 1,620 | 1,630 | 1,550 | 1,570 | 368,000 |
| 1991/04/12 | 1,590 | 1,640 | 1,580 | 1,610 | 1,140,000 |
| 1991/04/11 | 1,630 | 1,640 | 1,550 | 1,580 | 900,000 |
| 1991/04/10 | 1,500 | 1,620 | 1,490 | 1,620 | 1,068,000 |
| 1991/04/09 | 1,520 | 1,530 | 1,490 | 1,500 | 337,000 |
| 1991/04/08 | 1,490 | 1,520 | 1,480 | 1,510 | 203,000 |
| 1991/04/05 | 1,510 | 1,550 | 1,450 | 1,510 | 703,000 |
| 1991/04/04 | 1,540 | 1,570 | 1,500 | 1,520 | 688,000 |
| 1991/04/03 | 1,440 | 1,540 | 1,440 | 1,510 | 785,000 |
| 1991/04/02 | 1,480 | 1,490 | 1,440 | 1,440 | 820,000 |
| 1991/04/01 | 1,500 | 1,520 | 1,470 | 1,500 | 466,000 |
| 1991/03/29 | 1,470 | 1,550 | 1,430 | 1,530 | 1,566,000 |
| 1991/03/28 | 1,550 | 1,590 | 1,520 | 1,530 | 1,371,000 |
| 1991/03/27 | 1,530 | 1,620 | 1,370 | 1,610 | 3,371,000 |
| 1991/03/26 | 1,730 | 1,760 | 1,540 | 1,540 | 2,350,000 |
| 1991/03/25 | 1,770 | 1,770 | 1,710 | 1,740 | 949,000 |
| 1991/03/22 | 1,800 | 1,800 | 1,750 | 1,780 | 560,000 |
| 1991/03/20 | 1,780 | 1,830 | 1,770 | 1,800 | 750,000 |
| 1991/03/19 | 1,870 | 1,870 | 1,810 | 1,810 | 979,000 |
| 1991/03/18 | 1,860 | 1,920 | 1,850 | 1,870 | 2,795,000 |
| 1991/03/15 | 1,850 | 1,890 | 1,850 | 1,860 | 2,283,000 |
| 1991/03/14 | 1,820 | 1,860 | 1,780 | 1,830 | 1,515,000 |
| 1991/03/13 | 1,780 | 1,840 | 1,770 | 1,820 | 876,000 |
| 1991/03/12 | 1,730 | 1,820 | 1,730 | 1,800 | 1,143,000 |
| 1991/03/11 | 1,880 | 1,880 | 1,760 | 1,790 | 1,332,000 |
| 1991/03/08 | 1,830 | 1,890 | 1,790 | 1,860 | 2,559,000 |
| 1991/03/07 | 1,770 | 1,840 | 1,770 | 1,820 | 1,158,000 |
| 1991/03/06 | 1,820 | 1,820 | 1,740 | 1,790 | 1,131,000 |
| 1991/03/05 | 1,740 | 1,840 | 1,740 | 1,790 | 2,701,000 |
| 1991/03/04 | 1,700 | 1,740 | 1,690 | 1,740 | 1,109,000 |
| 1991/03/01 | 1,750 | 1,780 | 1,650 | 1,750 | 2,937,000 |
| 1991/02/28 | 1,910 | 1,940 | 1,740 | 1,740 | 5,179,000 |
| 1991/02/27 | 1,680 | 1,850 | 1,620 | 1,850 | 6,415,000 |
| 1991/02/26 | 1,790 | 1,850 | 1,640 | 1,640 | 5,809,000 |
| 1991/02/25 | 1,810 | 1,950 | 1,790 | 1,940 | 6,309,000 |
| 1991/02/22 | 1,680 | 1,790 | 1,650 | 1,750 | 6,067,000 |
| 1991/02/21 | 1,550 | 1,630 | 1,520 | 1,620 | 5,603,000 |
| 1991/02/20 | 1,510 | 1,530 | 1,430 | 1,530 | 4,382,000 |
| 1991/02/19 | 1,430 | 1,560 | 1,420 | 1,430 | 6,953,000 |
| 1991/02/18 | 1,290 | 1,410 | 1,280 | 1,410 | 6,336,000 |
| 1991/02/15 | 1,080 | 1,280 | 1,080 | 1,210 | 7,847,000 |
| 1991/02/14 | 1,100 | 1,200 | 1,080 | 1,100 | 5,849,000 |
| 1991/02/13 | 950 | 1,050 | 935 | 1,050 | 3,646,000 |
| 1991/02/12 | 890 | 955 | 880 | 950 | 2,125,000 |
| 1991/02/08 | 850 | 885 | 849 | 865 | 1,034,000 |
| 1991/02/07 | 789 | 850 | 780 | 849 | 792,000 |
| 1991/02/06 | 800 | 800 | 776 | 789 | 303,000 |
| 1991/02/05 | 787 | 799 | 778 | 790 | 496,000 |
| 1991/02/04 | 680 | 717 | 680 | 717 | 103,000 |
| 1991/02/01 | 680 | 680 | 660 | 663 | 113,000 |
| 1991/01/31 | 680 | 688 | 660 | 680 | 96,000 |
| 1991/01/30 | 652 | 680 | 645 | 670 | 92,000 |
| 1991/01/29 | 642 | 650 | 640 | 650 | 87,000 |
| 1991/01/28 | 645 | 660 | 631 | 631 | 91,000 |
| 1991/01/25 | 645 | 665 | 645 | 665 | 73,000 |
| 1991/01/24 | 641 | 655 | 637 | 645 | 159,000 |
| 1991/01/23 | 652 | 652 | 636 | 636 | 177,000 |
| 1991/01/22 | 690 | 690 | 672 | 672 | 45,000 |
| 1991/01/21 | 690 | 690 | 690 | 690 | 32,000 |
| 1991/01/18 | 741 | 741 | 710 | 716 | 210,000 |
| 1991/01/17 | 661 | 701 | 661 | 701 | 55,000 |
| 1991/01/16 | 680 | 680 | 660 | 670 | 113,000 |
| 1991/01/14 | 701 | 703 | 699 | 700 | 103,000 |
| 1991/01/11 | 701 | 721 | 699 | 720 | 216,000 |
| 1991/01/10 | 701 | 710 | 700 | 700 | 77,000 |
| 1991/01/09 | 664 | 710 | 660 | 701 | 95,000 |
| 1991/01/08 | 700 | 700 | 670 | 670 | 228,000 |
| 1991/01/07 | 730 | 740 | 720 | 720 | 80,000 |
| 1991/01/04 | 750 | 765 | 750 | 755 | 73,000 |