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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,100 | 1,110 | 1,090 | 1,100 | 60,000 |
| 1992/12/29 | 1,100 | 1,120 | 1,090 | 1,120 | 101,000 |
| 1992/12/28 | 1,100 | 1,110 | 1,090 | 1,090 | 88,000 |
| 1992/12/25 | 1,110 | 1,110 | 1,100 | 1,100 | 135,000 |
| 1992/12/24 | 1,110 | 1,120 | 1,100 | 1,110 | 144,000 |
| 1992/12/22 | 1,110 | 1,120 | 1,110 | 1,110 | 122,000 |
| 1992/12/21 | 1,130 | 1,140 | 1,110 | 1,120 | 191,000 |
| 1992/12/18 | 1,130 | 1,140 | 1,110 | 1,120 | 382,000 |
| 1992/12/17 | 1,080 | 1,130 | 1,080 | 1,130 | 474,000 |
| 1992/12/16 | 1,090 | 1,090 | 1,080 | 1,080 | 263,000 |
| 1992/12/15 | 1,080 | 1,090 | 1,080 | 1,090 | 261,000 |
| 1992/12/14 | 1,090 | 1,100 | 1,090 | 1,090 | 83,000 |
| 1992/12/11 | 1,130 | 1,130 | 1,090 | 1,100 | 332,000 |
| 1992/12/10 | 1,110 | 1,140 | 1,110 | 1,120 | 510,000 |
| 1992/12/09 | 1,110 | 1,120 | 1,100 | 1,120 | 307,000 |
| 1992/12/08 | 1,090 | 1,120 | 1,090 | 1,100 | 361,000 |
| 1992/12/07 | 1,110 | 1,110 | 1,090 | 1,090 | 152,000 |
| 1992/12/04 | 1,120 | 1,130 | 1,110 | 1,110 | 314,000 |
| 1992/12/03 | 1,130 | 1,130 | 1,120 | 1,120 | 202,000 |
| 1992/12/02 | 1,140 | 1,140 | 1,130 | 1,130 | 209,000 |
| 1992/12/01 | 1,150 | 1,160 | 1,130 | 1,130 | 790,000 |
| 1992/11/30 | 1,150 | 1,150 | 1,130 | 1,140 | 464,000 |
| 1992/11/27 | 1,120 | 1,150 | 1,110 | 1,140 | 924,000 |
| 1992/11/26 | 1,130 | 1,140 | 1,110 | 1,120 | 511,000 |
| 1992/11/25 | 1,110 | 1,120 | 1,110 | 1,110 | 374,000 |
| 1992/11/24 | 1,150 | 1,150 | 1,110 | 1,110 | 298,000 |
| 1992/11/20 | 1,120 | 1,160 | 1,110 | 1,150 | 952,000 |
| 1992/11/19 | 1,150 | 1,160 | 1,120 | 1,140 | 1,098,000 |
| 1992/11/18 | 1,090 | 1,140 | 1,080 | 1,140 | 1,145,000 |
| 1992/11/17 | 1,070 | 1,090 | 1,050 | 1,090 | 449,000 |
| 1992/11/16 | 1,070 | 1,080 | 1,060 | 1,070 | 264,000 |
| 1992/11/13 | 1,060 | 1,090 | 1,040 | 1,080 | 720,000 |
| 1992/11/12 | 1,050 | 1,070 | 1,030 | 1,060 | 976,000 |
| 1992/11/11 | 1,070 | 1,080 | 1,040 | 1,040 | 638,000 |
| 1992/11/10 | 1,040 | 1,060 | 1,030 | 1,050 | 543,000 |
| 1992/11/09 | 1,070 | 1,070 | 1,020 | 1,030 | 864,000 |
| 1992/11/06 | 1,100 | 1,110 | 1,080 | 1,080 | 418,000 |
| 1992/11/05 | 1,070 | 1,110 | 1,060 | 1,100 | 709,000 |
| 1992/11/04 | 1,040 | 1,080 | 1,040 | 1,070 | 359,000 |
| 1992/11/02 | 1,050 | 1,050 | 1,020 | 1,030 | 666,000 |
| 1992/10/30 | 1,080 | 1,080 | 1,060 | 1,060 | 452,000 |
| 1992/10/29 | 1,090 | 1,100 | 1,080 | 1,080 | 191,000 |
| 1992/10/28 | 1,100 | 1,110 | 1,090 | 1,090 | 300,000 |
| 1992/10/27 | 1,090 | 1,110 | 1,090 | 1,100 | 167,000 |
| 1992/10/26 | 1,110 | 1,110 | 1,090 | 1,100 | 148,000 |
| 1992/10/23 | 1,120 | 1,130 | 1,100 | 1,110 | 269,000 |
| 1992/10/22 | 1,090 | 1,130 | 1,090 | 1,110 | 626,000 |
| 1992/10/21 | 1,100 | 1,110 | 1,090 | 1,090 | 237,000 |
| 1992/10/20 | 1,070 | 1,110 | 1,070 | 1,110 | 550,000 |
| 1992/10/19 | 1,110 | 1,110 | 1,070 | 1,090 | 1,157,000 |
| 1992/10/16 | 1,150 | 1,160 | 1,120 | 1,130 | 431,000 |
| 1992/10/15 | 1,160 | 1,160 | 1,150 | 1,160 | 214,000 |
| 1992/10/14 | 1,190 | 1,190 | 1,150 | 1,150 | 678,000 |
| 1992/10/13 | 1,170 | 1,180 | 1,160 | 1,180 | 747,000 |
| 1992/10/12 | 1,160 | 1,180 | 1,150 | 1,160 | 311,000 |
| 1992/10/09 | 1,190 | 1,190 | 1,150 | 1,170 | 1,036,000 |
| 1992/10/08 | 1,180 | 1,190 | 1,170 | 1,190 | 914,000 |
| 1992/10/07 | 1,210 | 1,210 | 1,170 | 1,170 | 1,719,000 |
| 1992/10/06 | 1,140 | 1,200 | 1,130 | 1,200 | 4,341,000 |
| 1992/10/05 | 1,120 | 1,160 | 1,110 | 1,160 | 1,144,000 |
| 1992/10/02 | 1,100 | 1,140 | 1,100 | 1,140 | 1,389,000 |
| 1992/10/01 | 1,110 | 1,120 | 1,060 | 1,080 | 1,952,000 |
| 1992/09/30 | 1,140 | 1,150 | 1,090 | 1,090 | 1,093,000 |
| 1992/09/29 | 1,150 | 1,160 | 1,110 | 1,120 | 1,075,000 |
| 1992/09/28 | 1,180 | 1,210 | 1,130 | 1,140 | 1,350,000 |
| 1992/09/25 | 1,180 | 1,210 | 1,170 | 1,180 | 5,547,000 |
| 1992/09/24 | 1,110 | 1,160 | 1,110 | 1,140 | 2,390,000 |
| 1992/09/22 | 1,090 | 1,130 | 1,080 | 1,120 | 433,000 |
| 1992/09/21 | 1,120 | 1,140 | 1,100 | 1,110 | 1,104,000 |
| 1992/09/18 | 1,070 | 1,110 | 1,050 | 1,110 | 876,000 |
| 1992/09/17 | 1,050 | 1,070 | 1,040 | 1,070 | 551,000 |
| 1992/09/16 | 1,100 | 1,100 | 1,060 | 1,070 | 468,000 |
| 1992/09/14 | 1,100 | 1,120 | 1,100 | 1,110 | 310,000 |
| 1992/09/11 | 1,130 | 1,160 | 1,090 | 1,100 | 2,764,000 |
| 1992/09/10 | 1,100 | 1,140 | 1,080 | 1,120 | 1,902,000 |
| 1992/09/09 | 1,050 | 1,080 | 1,040 | 1,070 | 316,000 |
| 1992/09/08 | 1,080 | 1,080 | 1,050 | 1,070 | 419,000 |
| 1992/09/07 | 1,060 | 1,100 | 1,060 | 1,090 | 411,000 |
| 1992/09/04 | 1,110 | 1,130 | 1,060 | 1,060 | 1,225,000 |
| 1992/09/03 | 1,120 | 1,120 | 1,010 | 1,090 | 1,838,000 |
| 1992/09/02 | 1,090 | 1,140 | 1,070 | 1,110 | 2,616,000 |
| 1992/09/01 | 1,080 | 1,170 | 1,050 | 1,100 | 6,985,000 |
| 1992/08/31 | 949 | 1,020 | 939 | 1,020 | 2,162,000 |
| 1992/08/28 | 918 | 949 | 899 | 920 | 779,000 |
| 1992/08/27 | 900 | 939 | 900 | 928 | 725,000 |
| 1992/08/26 | 875 | 900 | 855 | 864 | 558,000 |
| 1992/08/25 | 890 | 917 | 870 | 879 | 830,000 |
| 1992/08/24 | 900 | 960 | 870 | 900 | 1,763,000 |
| 1992/08/21 | 790 | 880 | 790 | 879 | 1,262,000 |
| 1992/08/20 | 718 | 810 | 710 | 780 | 977,000 |
| 1992/08/19 | 685 | 728 | 665 | 728 | 380,000 |
| 1992/08/18 | 700 | 700 | 661 | 666 | 396,000 |
| 1992/08/17 | 727 | 738 | 708 | 710 | 426,000 |
| 1992/08/14 | 651 | 715 | 651 | 690 | 555,000 |
| 1992/08/13 | 650 | 684 | 632 | 650 | 661,000 |
| 1992/08/12 | 640 | 670 | 622 | 640 | 952,000 |
| 1992/08/11 | 710 | 710 | 650 | 650 | 835,000 |
| 1992/08/10 | 679 | 705 | 671 | 705 | 1,047,000 |
| 1992/08/07 | 750 | 750 | 700 | 705 | 1,076,000 |
| 1992/08/06 | 783 | 787 | 750 | 754 | 1,068,000 |
| 1992/08/05 | 780 | 794 | 771 | 772 | 567,000 |
| 1992/08/04 | 791 | 802 | 781 | 785 | 274,000 |
| 1992/08/03 | 819 | 829 | 799 | 799 | 204,000 |
| 1992/07/31 | 810 | 835 | 796 | 829 | 360,000 |
| 1992/07/30 | 790 | 809 | 771 | 809 | 750,000 |
| 1992/07/29 | 860 | 860 | 770 | 780 | 1,313,000 |
| 1992/07/28 | 850 | 859 | 840 | 843 | 735,000 |
| 1992/07/27 | 905 | 905 | 855 | 855 | 718,000 |
| 1992/07/24 | 875 | 888 | 866 | 887 | 354,000 |
| 1992/07/23 | 840 | 905 | 835 | 890 | 690,000 |
| 1992/07/22 | 881 | 888 | 846 | 855 | 748,000 |
| 1992/07/21 | 880 | 890 | 875 | 889 | 447,000 |
| 1992/07/20 | 900 | 900 | 890 | 890 | 385,000 |
| 1992/07/17 | 935 | 941 | 917 | 917 | 292,000 |
| 1992/07/16 | 935 | 955 | 933 | 940 | 336,000 |
| 1992/07/15 | 925 | 934 | 921 | 930 | 192,000 |
| 1992/07/14 | 934 | 940 | 910 | 925 | 219,000 |
| 1992/07/13 | 921 | 945 | 921 | 944 | 115,000 |
| 1992/07/10 | 945 | 945 | 914 | 919 | 188,000 |
| 1992/07/09 | 932 | 946 | 925 | 926 | 156,000 |
| 1992/07/08 | 902 | 939 | 900 | 922 | 188,000 |
| 1992/07/07 | 930 | 935 | 910 | 912 | 219,000 |
| 1992/07/06 | 944 | 947 | 940 | 940 | 163,000 |
| 1992/07/03 | 984 | 984 | 940 | 940 | 591,000 |
| 1992/07/02 | 940 | 975 | 930 | 974 | 545,000 |
| 1992/07/01 | 893 | 931 | 880 | 930 | 306,000 |
| 1992/06/30 | 895 | 910 | 892 | 892 | 343,000 |
| 1992/06/29 | 892 | 896 | 870 | 885 | 345,000 |
| 1992/06/26 | 925 | 934 | 885 | 885 | 723,000 |
| 1992/06/25 | 870 | 930 | 853 | 925 | 598,000 |
| 1992/06/24 | 910 | 930 | 860 | 865 | 1,024,000 |
| 1992/06/23 | 930 | 930 | 890 | 903 | 976,000 |
| 1992/06/22 | 1,000 | 1,010 | 940 | 940 | 669,000 |
| 1992/06/19 | 1,000 | 1,030 | 939 | 991 | 1,168,000 |
| 1992/06/18 | 980 | 1,010 | 970 | 1,000 | 832,000 |
| 1992/06/17 | 1,040 | 1,050 | 1,010 | 1,010 | 677,000 |
| 1992/06/16 | 1,070 | 1,080 | 1,060 | 1,060 | 370,000 |
| 1992/06/15 | 1,090 | 1,090 | 1,070 | 1,070 | 233,000 |
| 1992/06/12 | 1,140 | 1,150 | 1,100 | 1,110 | 1,016,000 |
| 1992/06/11 | 1,090 | 1,130 | 1,090 | 1,130 | 311,000 |
| 1992/06/10 | 1,100 | 1,110 | 1,090 | 1,090 | 250,000 |
| 1992/06/09 | 1,080 | 1,130 | 1,080 | 1,100 | 638,000 |
| 1992/06/08 | 1,090 | 1,100 | 1,070 | 1,100 | 550,000 |
| 1992/06/05 | 1,120 | 1,130 | 1,090 | 1,110 | 1,068,000 |
| 1992/06/04 | 1,090 | 1,150 | 1,080 | 1,120 | 2,937,000 |
| 1992/06/03 | 1,070 | 1,090 | 1,060 | 1,090 | 1,310,000 |
| 1992/06/02 | 1,040 | 1,050 | 1,030 | 1,030 | 246,000 |
| 1992/06/01 | 1,070 | 1,070 | 1,050 | 1,050 | 155,000 |
| 1992/05/29 | 1,060 | 1,070 | 1,050 | 1,070 | 236,000 |
| 1992/05/28 | 1,030 | 1,050 | 1,030 | 1,050 | 212,000 |
| 1992/05/27 | 1,070 | 1,070 | 1,010 | 1,030 | 468,000 |
| 1992/05/26 | 1,070 | 1,070 | 1,050 | 1,070 | 330,000 |
| 1992/05/25 | 1,080 | 1,080 | 1,040 | 1,050 | 683,000 |
| 1992/05/22 | 1,030 | 1,030 | 1,000 | 1,020 | 395,000 |
| 1992/05/21 | 1,060 | 1,060 | 1,030 | 1,030 | 306,000 |
| 1992/05/20 | 1,070 | 1,070 | 1,030 | 1,050 | 316,000 |
| 1992/05/19 | 1,090 | 1,100 | 1,050 | 1,060 | 721,000 |
| 1992/05/18 | 1,010 | 1,060 | 1,010 | 1,060 | 777,000 |
| 1992/05/15 | 1,040 | 1,060 | 980 | 992 | 1,254,000 |
| 1992/05/14 | 1,090 | 1,100 | 1,040 | 1,040 | 801,000 |
| 1992/05/13 | 1,030 | 1,070 | 1,030 | 1,070 | 861,000 |
| 1992/05/12 | 1,090 | 1,100 | 1,040 | 1,040 | 1,520,000 |
| 1992/05/11 | 1,000 | 1,070 | 993 | 1,070 | 1,758,000 |
| 1992/05/08 | 965 | 980 | 955 | 961 | 841,000 |
| 1992/05/07 | 950 | 971 | 930 | 960 | 935,000 |
| 1992/05/06 | 962 | 980 | 940 | 940 | 1,312,000 |
| 1992/05/01 | 852 | 915 | 849 | 912 | 1,215,000 |
| 1992/04/30 | 858 | 860 | 850 | 851 | 421,000 |
| 1992/04/28 | 850 | 870 | 845 | 859 | 452,000 |
| 1992/04/27 | 860 | 860 | 841 | 842 | 308,000 |
| 1992/04/24 | 844 | 860 | 830 | 860 | 458,000 |
| 1992/04/23 | 825 | 838 | 821 | 834 | 271,000 |
| 1992/04/22 | 830 | 830 | 806 | 811 | 403,000 |
| 1992/04/21 | 811 | 845 | 811 | 828 | 535,000 |
| 1992/04/20 | 850 | 850 | 820 | 821 | 401,000 |
| 1992/04/17 | 870 | 878 | 850 | 860 | 904,000 |
| 1992/04/16 | 920 | 928 | 880 | 880 | 694,000 |
| 1992/04/15 | 920 | 936 | 900 | 911 | 932,000 |
| 1992/04/14 | 803 | 900 | 800 | 880 | 1,009,000 |
| 1992/04/13 | 849 | 850 | 789 | 803 | 909,000 |
| 1992/04/10 | 769 | 799 | 750 | 799 | 957,000 |
| 1992/04/09 | 729 | 790 | 699 | 699 | 1,386,000 |
| 1992/04/08 | 792 | 803 | 722 | 739 | 1,538,000 |
| 1992/04/07 | 874 | 874 | 821 | 822 | 670,000 |
| 1992/04/06 | 850 | 900 | 830 | 864 | 944,000 |
| 1992/04/03 | 810 | 840 | 770 | 840 | 1,388,000 |
| 1992/04/02 | 791 | 803 | 741 | 790 | 1,738,000 |
| 1992/04/01 | 891 | 899 | 791 | 791 | 1,958,000 |
| 1992/03/31 | 980 | 1,010 | 890 | 891 | 930,000 |
| 1992/03/30 | 942 | 1,010 | 940 | 990 | 1,201,000 |
| 1992/03/27 | 1,030 | 1,030 | 950 | 960 | 1,749,000 |
| 1992/03/26 | 1,100 | 1,110 | 1,050 | 1,050 | 621,000 |
| 1992/03/25 | 1,070 | 1,100 | 1,070 | 1,100 | 528,000 |
| 1992/03/24 | 1,120 | 1,120 | 1,080 | 1,080 | 329,000 |
| 1992/03/23 | 1,130 | 1,130 | 1,110 | 1,120 | 266,000 |
| 1992/03/19 | 1,100 | 1,130 | 1,080 | 1,090 | 660,000 |
| 1992/03/18 | 1,090 | 1,100 | 1,060 | 1,090 | 944,000 |
| 1992/03/17 | 1,080 | 1,110 | 1,080 | 1,090 | 829,000 |
| 1992/03/16 | 1,150 | 1,150 | 1,080 | 1,100 | 499,000 |
| 1992/03/13 | 1,170 | 1,170 | 1,130 | 1,130 | 528,000 |
| 1992/03/12 | 1,170 | 1,180 | 1,160 | 1,170 | 323,000 |
| 1992/03/11 | 1,180 | 1,200 | 1,160 | 1,170 | 277,000 |
| 1992/03/10 | 1,180 | 1,190 | 1,150 | 1,160 | 330,000 |
| 1992/03/09 | 1,180 | 1,200 | 1,180 | 1,180 | 217,000 |
| 1992/03/06 | 1,260 | 1,270 | 1,200 | 1,200 | 386,000 |
| 1992/03/05 | 1,260 | 1,290 | 1,240 | 1,260 | 1,625,000 |
| 1992/03/04 | 1,180 | 1,240 | 1,170 | 1,240 | 843,000 |
| 1992/03/03 | 1,180 | 1,230 | 1,170 | 1,180 | 644,000 |
| 1992/03/02 | 1,140 | 1,160 | 1,140 | 1,160 | 230,000 |
| 1992/02/28 | 1,140 | 1,160 | 1,140 | 1,140 | 146,000 |
| 1992/02/27 | 1,180 | 1,180 | 1,160 | 1,160 | 207,000 |
| 1992/02/26 | 1,150 | 1,170 | 1,140 | 1,150 | 385,000 |
| 1992/02/25 | 1,140 | 1,150 | 1,120 | 1,130 | 121,000 |
| 1992/02/24 | 1,180 | 1,180 | 1,150 | 1,150 | 175,000 |
| 1992/02/21 | 1,130 | 1,160 | 1,130 | 1,160 | 715,000 |
| 1992/02/20 | 1,100 | 1,130 | 1,090 | 1,120 | 593,000 |
| 1992/02/19 | 1,080 | 1,100 | 1,070 | 1,090 | 527,000 |
| 1992/02/18 | 1,100 | 1,100 | 1,080 | 1,080 | 401,000 |
| 1992/02/17 | 1,060 | 1,090 | 1,040 | 1,090 | 693,000 |
| 1992/02/14 | 1,110 | 1,120 | 1,050 | 1,080 | 1,813,000 |
| 1992/02/13 | 1,140 | 1,160 | 1,120 | 1,120 | 909,000 |
| 1992/02/12 | 1,160 | 1,180 | 1,130 | 1,150 | 479,000 |
| 1992/02/10 | 1,190 | 1,190 | 1,160 | 1,170 | 627,000 |
| 1992/02/07 | 1,220 | 1,220 | 1,190 | 1,190 | 510,000 |
| 1992/02/06 | 1,210 | 1,230 | 1,210 | 1,210 | 268,000 |
| 1992/02/05 | 1,230 | 1,230 | 1,200 | 1,230 | 263,000 |
| 1992/02/04 | 1,230 | 1,230 | 1,200 | 1,220 | 479,000 |
| 1992/02/03 | 1,270 | 1,270 | 1,200 | 1,210 | 556,000 |
| 1992/01/31 | 1,230 | 1,300 | 1,220 | 1,260 | 1,405,000 |
| 1992/01/30 | 1,150 | 1,200 | 1,140 | 1,200 | 680,000 |
| 1992/01/29 | 1,130 | 1,150 | 1,110 | 1,130 | 293,000 |
| 1992/01/28 | 1,120 | 1,130 | 1,110 | 1,110 | 203,000 |
| 1992/01/27 | 1,140 | 1,140 | 1,110 | 1,130 | 339,000 |
| 1992/01/24 | 1,110 | 1,140 | 1,100 | 1,120 | 367,000 |
| 1992/01/23 | 1,150 | 1,170 | 1,110 | 1,110 | 1,022,000 |
| 1992/01/22 | 1,070 | 1,140 | 1,070 | 1,130 | 993,000 |
| 1992/01/21 | 1,100 | 1,150 | 1,080 | 1,090 | 919,000 |
| 1992/01/20 | 1,130 | 1,130 | 1,070 | 1,120 | 1,370,000 |
| 1992/01/17 | 1,090 | 1,130 | 1,020 | 1,110 | 4,075,000 |
| 1992/01/16 | 1,240 | 1,250 | 1,080 | 1,080 | 5,123,000 |
| 1992/01/14 | 1,300 | 1,320 | 1,260 | 1,260 | 1,587,000 |
| 1992/01/13 | 1,300 | 1,320 | 1,300 | 1,310 | 457,000 |
| 1992/01/10 | 1,370 | 1,370 | 1,310 | 1,350 | 753,000 |
| 1992/01/09 | 1,320 | 1,360 | 1,310 | 1,360 | 401,000 |
| 1992/01/08 | 1,380 | 1,380 | 1,300 | 1,310 | 446,000 |
| 1992/01/07 | 1,350 | 1,370 | 1,340 | 1,370 | 352,000 |
| 1992/01/06 | 1,340 | 1,350 | 1,330 | 1,340 | 258,000 |