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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,100 | 1,100 | 1,070 | 1,100 | 68,000 |
| 1993/12/29 | 1,090 | 1,100 | 1,060 | 1,100 | 66,000 |
| 1993/12/28 | 1,050 | 1,070 | 1,050 | 1,070 | 74,000 |
| 1993/12/27 | 1,070 | 1,070 | 1,040 | 1,050 | 122,000 |
| 1993/12/24 | 1,090 | 1,090 | 1,060 | 1,070 | 96,000 |
| 1993/12/22 | 1,100 | 1,100 | 1,080 | 1,090 | 127,000 |
| 1993/12/21 | 1,100 | 1,100 | 1,080 | 1,100 | 145,000 |
| 1993/12/20 | 1,130 | 1,130 | 1,090 | 1,100 | 169,000 |
| 1993/12/17 | 1,110 | 1,140 | 1,090 | 1,140 | 308,000 |
| 1993/12/16 | 1,090 | 1,120 | 1,090 | 1,090 | 367,000 |
| 1993/12/15 | 1,070 | 1,070 | 1,060 | 1,070 | 177,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,060 | 1,060 | 113,000 |
| 1993/12/13 | 1,050 | 1,070 | 1,050 | 1,070 | 98,000 |
| 1993/12/10 | 1,040 | 1,080 | 1,020 | 1,070 | 168,000 |
| 1993/12/09 | 1,010 | 1,040 | 995 | 1,040 | 425,000 |
| 1993/12/08 | 997 | 1,000 | 980 | 990 | 96,000 |
| 1993/12/07 | 981 | 1,010 | 981 | 1,000 | 151,000 |
| 1993/12/06 | 1,030 | 1,030 | 991 | 991 | 131,000 |
| 1993/12/03 | 1,040 | 1,060 | 1,020 | 1,020 | 612,000 |
| 1993/12/02 | 1,070 | 1,090 | 1,050 | 1,060 | 231,000 |
| 1993/12/01 | 995 | 1,060 | 993 | 1,050 | 218,000 |
| 1993/11/30 | 951 | 980 | 941 | 975 | 198,000 |
| 1993/11/29 | 1,000 | 1,000 | 920 | 960 | 504,000 |
| 1993/11/26 | 1,030 | 1,040 | 1,000 | 1,010 | 343,000 |
| 1993/11/25 | 1,020 | 1,040 | 1,020 | 1,030 | 270,000 |
| 1993/11/24 | 1,060 | 1,060 | 1,030 | 1,030 | 256,000 |
| 1993/11/22 | 1,060 | 1,060 | 1,020 | 1,050 | 439,000 |
| 1993/11/19 | 1,090 | 1,090 | 1,050 | 1,050 | 705,000 |
| 1993/11/18 | 1,100 | 1,120 | 1,090 | 1,100 | 241,000 |
| 1993/11/17 | 1,120 | 1,120 | 1,100 | 1,100 | 223,000 |
| 1993/11/16 | 1,090 | 1,110 | 1,070 | 1,110 | 274,000 |
| 1993/11/15 | 1,130 | 1,130 | 1,100 | 1,100 | 219,000 |
| 1993/11/12 | 1,080 | 1,130 | 1,070 | 1,130 | 579,000 |
| 1993/11/11 | 1,070 | 1,100 | 1,070 | 1,100 | 266,000 |
| 1993/11/10 | 1,090 | 1,100 | 1,060 | 1,070 | 400,000 |
| 1993/11/09 | 1,120 | 1,120 | 1,080 | 1,090 | 418,000 |
| 1993/11/08 | 1,120 | 1,140 | 1,100 | 1,110 | 344,000 |
| 1993/11/05 | 1,160 | 1,160 | 1,110 | 1,120 | 555,000 |
| 1993/11/04 | 1,200 | 1,200 | 1,150 | 1,160 | 238,000 |
| 1993/11/02 | 1,190 | 1,210 | 1,190 | 1,200 | 101,000 |
| 1993/11/01 | 1,200 | 1,200 | 1,190 | 1,190 | 89,000 |
| 1993/10/29 | 1,200 | 1,210 | 1,180 | 1,190 | 225,000 |
| 1993/10/28 | 1,200 | 1,220 | 1,180 | 1,190 | 202,000 |
| 1993/10/27 | 1,220 | 1,250 | 1,200 | 1,220 | 195,000 |
| 1993/10/26 | 1,220 | 1,230 | 1,190 | 1,190 | 209,000 |
| 1993/10/25 | 1,250 | 1,250 | 1,220 | 1,230 | 109,000 |
| 1993/10/22 | 1,250 | 1,270 | 1,250 | 1,260 | 271,000 |
| 1993/10/21 | 1,260 | 1,270 | 1,250 | 1,250 | 197,000 |
| 1993/10/20 | 1,260 | 1,280 | 1,260 | 1,260 | 193,000 |
| 1993/10/19 | 1,270 | 1,270 | 1,260 | 1,260 | 107,000 |
| 1993/10/18 | 1,290 | 1,290 | 1,260 | 1,260 | 381,000 |
| 1993/10/15 | 1,270 | 1,290 | 1,260 | 1,290 | 256,000 |
| 1993/10/14 | 1,280 | 1,280 | 1,260 | 1,270 | 315,000 |
| 1993/10/13 | 1,310 | 1,330 | 1,280 | 1,280 | 547,000 |
| 1993/10/12 | 1,310 | 1,320 | 1,300 | 1,300 | 86,000 |
| 1993/10/08 | 1,320 | 1,330 | 1,300 | 1,330 | 378,000 |
| 1993/10/07 | 1,300 | 1,330 | 1,300 | 1,330 | 221,000 |
| 1993/10/06 | 1,270 | 1,300 | 1,270 | 1,300 | 267,000 |
| 1993/10/05 | 1,280 | 1,290 | 1,270 | 1,270 | 166,000 |
| 1993/10/04 | 1,290 | 1,290 | 1,280 | 1,280 | 12,000 |
| 1993/10/01 | 1,290 | 1,300 | 1,280 | 1,280 | 213,000 |
| 1993/09/30 | 1,290 | 1,300 | 1,280 | 1,300 | 137,000 |
| 1993/09/29 | 1,290 | 1,300 | 1,280 | 1,290 | 218,000 |
| 1993/09/28 | 1,300 | 1,310 | 1,290 | 1,300 | 92,000 |
| 1993/09/27 | 1,320 | 1,320 | 1,290 | 1,290 | 126,000 |
| 1993/09/24 | 1,310 | 1,310 | 1,290 | 1,300 | 137,000 |
| 1993/09/22 | 1,300 | 1,300 | 1,280 | 1,290 | 205,000 |
| 1993/09/21 | 1,320 | 1,320 | 1,300 | 1,310 | 226,000 |
| 1993/09/20 | 1,310 | 1,320 | 1,290 | 1,300 | 215,000 |
| 1993/09/17 | 1,320 | 1,320 | 1,300 | 1,300 | 247,000 |
| 1993/09/16 | 1,340 | 1,340 | 1,320 | 1,320 | 511,000 |
| 1993/09/14 | 1,330 | 1,360 | 1,320 | 1,350 | 1,688,000 |
| 1993/09/13 | 1,320 | 1,320 | 1,310 | 1,320 | 78,000 |
| 1993/09/10 | 1,300 | 1,320 | 1,300 | 1,320 | 151,000 |
| 1993/09/09 | 1,320 | 1,320 | 1,300 | 1,300 | 199,000 |
| 1993/09/08 | 1,330 | 1,340 | 1,320 | 1,330 | 454,000 |
| 1993/09/07 | 1,300 | 1,350 | 1,300 | 1,320 | 1,176,000 |
| 1993/09/06 | 1,310 | 1,310 | 1,290 | 1,290 | 87,000 |
| 1993/09/03 | 1,290 | 1,300 | 1,290 | 1,290 | 340,000 |
| 1993/09/02 | 1,290 | 1,310 | 1,280 | 1,300 | 331,000 |
| 1993/09/01 | 1,260 | 1,270 | 1,250 | 1,270 | 156,000 |
| 1993/08/31 | 1,260 | 1,280 | 1,260 | 1,280 | 82,000 |
| 1993/08/30 | 1,270 | 1,270 | 1,260 | 1,260 | 95,000 |
| 1993/08/27 | 1,260 | 1,280 | 1,250 | 1,270 | 142,000 |
| 1993/08/26 | 1,280 | 1,280 | 1,260 | 1,270 | 83,000 |
| 1993/08/25 | 1,270 | 1,280 | 1,260 | 1,270 | 49,000 |
| 1993/08/24 | 1,260 | 1,260 | 1,250 | 1,260 | 83,000 |
| 1993/08/23 | 1,270 | 1,270 | 1,260 | 1,260 | 59,000 |
| 1993/08/20 | 1,270 | 1,270 | 1,260 | 1,260 | 61,000 |
| 1993/08/19 | 1,290 | 1,290 | 1,270 | 1,270 | 122,000 |
| 1993/08/18 | 1,300 | 1,300 | 1,290 | 1,290 | 106,000 |
| 1993/08/17 | 1,320 | 1,330 | 1,300 | 1,300 | 138,000 |
| 1993/08/16 | 1,300 | 1,320 | 1,300 | 1,320 | 90,000 |
| 1993/08/13 | 1,320 | 1,320 | 1,290 | 1,310 | 130,000 |
| 1993/08/12 | 1,330 | 1,330 | 1,310 | 1,310 | 203,000 |
| 1993/08/11 | 1,310 | 1,320 | 1,310 | 1,320 | 87,000 |
| 1993/08/10 | 1,280 | 1,330 | 1,270 | 1,320 | 453,000 |
| 1993/08/09 | 1,270 | 1,280 | 1,260 | 1,270 | 42,000 |
| 1993/08/06 | 1,280 | 1,280 | 1,260 | 1,270 | 59,000 |
| 1993/08/05 | 1,280 | 1,280 | 1,270 | 1,280 | 54,000 |
| 1993/08/04 | 1,290 | 1,300 | 1,280 | 1,300 | 102,000 |
| 1993/08/03 | 1,280 | 1,300 | 1,280 | 1,290 | 150,000 |
| 1993/08/02 | 1,290 | 1,290 | 1,270 | 1,270 | 49,000 |
| 1993/07/30 | 1,290 | 1,300 | 1,260 | 1,290 | 162,000 |
| 1993/07/29 | 1,260 | 1,310 | 1,260 | 1,300 | 260,000 |
| 1993/07/28 | 1,270 | 1,280 | 1,270 | 1,270 | 126,000 |
| 1993/07/27 | 1,270 | 1,290 | 1,270 | 1,290 | 144,000 |
| 1993/07/26 | 1,260 | 1,280 | 1,250 | 1,270 | 107,000 |
| 1993/07/23 | 1,290 | 1,290 | 1,260 | 1,260 | 312,000 |
| 1993/07/22 | 1,300 | 1,320 | 1,300 | 1,300 | 250,000 |
| 1993/07/21 | 1,280 | 1,310 | 1,280 | 1,300 | 257,000 |
| 1993/07/20 | 1,300 | 1,310 | 1,290 | 1,300 | 117,000 |
| 1993/07/19 | 1,320 | 1,320 | 1,290 | 1,300 | 219,000 |
| 1993/07/16 | 1,280 | 1,330 | 1,270 | 1,330 | 444,000 |
| 1993/07/15 | 1,270 | 1,300 | 1,270 | 1,280 | 343,000 |
| 1993/07/14 | 1,270 | 1,280 | 1,260 | 1,270 | 143,000 |
| 1993/07/13 | 1,260 | 1,280 | 1,250 | 1,280 | 278,000 |
| 1993/07/12 | 1,250 | 1,250 | 1,230 | 1,240 | 91,000 |
| 1993/07/09 | 1,230 | 1,250 | 1,220 | 1,240 | 235,000 |
| 1993/07/08 | 1,230 | 1,230 | 1,200 | 1,220 | 374,000 |
| 1993/07/07 | 1,210 | 1,220 | 1,190 | 1,210 | 230,000 |
| 1993/07/06 | 1,220 | 1,230 | 1,210 | 1,210 | 105,000 |
| 1993/07/05 | 1,230 | 1,230 | 1,200 | 1,200 | 280,000 |
| 1993/07/02 | 1,230 | 1,230 | 1,210 | 1,210 | 67,000 |
| 1993/07/01 | 1,220 | 1,230 | 1,210 | 1,210 | 74,000 |
| 1993/06/30 | 1,200 | 1,230 | 1,200 | 1,200 | 135,000 |
| 1993/06/29 | 1,230 | 1,230 | 1,210 | 1,210 | 106,000 |
| 1993/06/28 | 1,240 | 1,260 | 1,240 | 1,240 | 120,000 |
| 1993/06/25 | 1,240 | 1,260 | 1,230 | 1,240 | 233,000 |
| 1993/06/24 | 1,220 | 1,250 | 1,220 | 1,250 | 172,000 |
| 1993/06/23 | 1,210 | 1,230 | 1,210 | 1,220 | 140,000 |
| 1993/06/22 | 1,180 | 1,260 | 1,170 | 1,230 | 388,000 |
| 1993/06/21 | 1,200 | 1,210 | 1,170 | 1,170 | 395,000 |
| 1993/06/18 | 1,230 | 1,240 | 1,220 | 1,240 | 205,000 |
| 1993/06/17 | 1,250 | 1,260 | 1,210 | 1,230 | 503,000 |
| 1993/06/16 | 1,250 | 1,260 | 1,240 | 1,250 | 601,000 |
| 1993/06/15 | 1,300 | 1,300 | 1,250 | 1,250 | 457,000 |
| 1993/06/14 | 1,310 | 1,320 | 1,300 | 1,300 | 87,000 |
| 1993/06/11 | 1,330 | 1,340 | 1,320 | 1,320 | 189,000 |
| 1993/06/10 | 1,350 | 1,350 | 1,330 | 1,330 | 157,000 |
| 1993/06/08 | 1,330 | 1,340 | 1,320 | 1,330 | 276,000 |
| 1993/06/07 | 1,340 | 1,340 | 1,320 | 1,320 | 134,000 |
| 1993/06/04 | 1,360 | 1,360 | 1,330 | 1,330 | 241,000 |
| 1993/06/03 | 1,340 | 1,360 | 1,330 | 1,360 | 344,000 |
| 1993/06/02 | 1,330 | 1,350 | 1,320 | 1,330 | 294,000 |
| 1993/06/01 | 1,330 | 1,340 | 1,330 | 1,330 | 174,000 |
| 1993/05/31 | 1,350 | 1,350 | 1,330 | 1,330 | 230,000 |
| 1993/05/28 | 1,370 | 1,370 | 1,340 | 1,340 | 346,000 |
| 1993/05/27 | 1,370 | 1,380 | 1,350 | 1,350 | 861,000 |
| 1993/05/26 | 1,330 | 1,360 | 1,330 | 1,360 | 1,080,000 |
| 1993/05/25 | 1,340 | 1,350 | 1,330 | 1,330 | 482,000 |
| 1993/05/24 | 1,380 | 1,380 | 1,340 | 1,350 | 1,286,000 |
| 1993/05/21 | 1,380 | 1,420 | 1,370 | 1,390 | 4,584,000 |
| 1993/05/20 | 1,400 | 1,400 | 1,370 | 1,370 | 2,141,000 |
| 1993/05/19 | 1,330 | 1,400 | 1,330 | 1,400 | 4,369,000 |
| 1993/05/18 | 1,360 | 1,360 | 1,320 | 1,330 | 544,000 |
| 1993/05/17 | 1,360 | 1,360 | 1,340 | 1,360 | 1,000,000 |
| 1993/05/14 | 1,340 | 1,380 | 1,330 | 1,370 | 3,269,000 |
| 1993/05/13 | 1,320 | 1,330 | 1,310 | 1,320 | 377,000 |
| 1993/05/12 | 1,340 | 1,350 | 1,310 | 1,310 | 520,000 |
| 1993/05/11 | 1,360 | 1,370 | 1,340 | 1,340 | 1,388,000 |
| 1993/05/10 | 1,330 | 1,350 | 1,320 | 1,350 | 1,583,000 |
| 1993/05/07 | 1,310 | 1,330 | 1,290 | 1,330 | 1,523,000 |
| 1993/05/06 | 1,320 | 1,340 | 1,310 | 1,310 | 2,979,000 |
| 1993/04/30 | 1,280 | 1,310 | 1,270 | 1,300 | 4,636,000 |
| 1993/04/28 | 1,230 | 1,230 | 1,200 | 1,200 | 376,000 |
| 1993/04/27 | 1,180 | 1,210 | 1,180 | 1,200 | 335,000 |
| 1993/04/26 | 1,150 | 1,190 | 1,150 | 1,170 | 140,000 |
| 1993/04/23 | 1,160 | 1,170 | 1,140 | 1,160 | 325,000 |
| 1993/04/22 | 1,190 | 1,210 | 1,170 | 1,170 | 258,000 |
| 1993/04/21 | 1,200 | 1,210 | 1,180 | 1,190 | 327,000 |
| 1993/04/20 | 1,230 | 1,250 | 1,210 | 1,210 | 429,000 |
| 1993/04/19 | 1,230 | 1,230 | 1,200 | 1,230 | 201,000 |
| 1993/04/16 | 1,260 | 1,260 | 1,220 | 1,240 | 447,000 |
| 1993/04/15 | 1,250 | 1,260 | 1,240 | 1,250 | 390,000 |
| 1993/04/14 | 1,300 | 1,300 | 1,240 | 1,250 | 1,331,000 |
| 1993/04/13 | 1,240 | 1,290 | 1,240 | 1,290 | 1,239,000 |
| 1993/04/12 | 1,240 | 1,250 | 1,210 | 1,240 | 395,000 |
| 1993/04/09 | 1,290 | 1,300 | 1,230 | 1,240 | 1,885,000 |
| 1993/04/08 | 1,280 | 1,310 | 1,250 | 1,290 | 3,134,000 |
| 1993/04/07 | 1,220 | 1,280 | 1,210 | 1,260 | 1,998,000 |
| 1993/04/06 | 1,220 | 1,240 | 1,190 | 1,220 | 834,000 |
| 1993/04/05 | 1,240 | 1,250 | 1,200 | 1,220 | 962,000 |
| 1993/04/02 | 1,280 | 1,280 | 1,230 | 1,230 | 4,084,000 |
| 1993/04/01 | 1,140 | 1,250 | 1,130 | 1,240 | 3,777,000 |
| 1993/03/31 | 1,130 | 1,170 | 1,120 | 1,130 | 1,643,000 |
| 1993/03/30 | 1,130 | 1,140 | 1,100 | 1,120 | 579,000 |
| 1993/03/29 | 1,130 | 1,150 | 1,120 | 1,130 | 1,089,000 |
| 1993/03/26 | 1,080 | 1,120 | 1,070 | 1,120 | 1,710,000 |
| 1993/03/25 | 1,050 | 1,070 | 1,040 | 1,060 | 463,000 |
| 1993/03/24 | 1,050 | 1,050 | 1,040 | 1,050 | 288,000 |
| 1993/03/23 | 1,040 | 1,050 | 1,030 | 1,030 | 439,000 |
| 1993/03/22 | 1,060 | 1,070 | 1,040 | 1,040 | 186,000 |
| 1993/03/19 | 1,070 | 1,090 | 1,050 | 1,050 | 783,000 |
| 1993/03/18 | 1,070 | 1,080 | 1,050 | 1,060 | 362,000 |
| 1993/03/17 | 1,060 | 1,070 | 1,050 | 1,070 | 280,000 |
| 1993/03/16 | 1,060 | 1,080 | 1,050 | 1,060 | 777,000 |
| 1993/03/15 | 1,030 | 1,060 | 1,020 | 1,040 | 846,000 |
| 1993/03/12 | 1,000 | 1,030 | 1,000 | 1,030 | 330,000 |
| 1993/03/11 | 1,010 | 1,020 | 1,000 | 1,000 | 164,000 |
| 1993/03/10 | 1,030 | 1,030 | 1,010 | 1,020 | 189,000 |
| 1993/03/09 | 1,040 | 1,050 | 1,030 | 1,030 | 383,000 |
| 1993/03/08 | 990 | 1,030 | 990 | 1,020 | 554,000 |
| 1993/03/05 | 987 | 995 | 977 | 988 | 199,000 |
| 1993/03/04 | 974 | 990 | 974 | 977 | 331,000 |
| 1993/03/03 | 966 | 980 | 965 | 971 | 400,000 |
| 1993/03/02 | 957 | 968 | 955 | 957 | 257,000 |
| 1993/03/01 | 979 | 980 | 950 | 955 | 458,000 |
| 1993/02/26 | 968 | 989 | 968 | 989 | 302,000 |
| 1993/02/25 | 990 | 990 | 970 | 970 | 372,000 |
| 1993/02/24 | 985 | 1,000 | 985 | 990 | 296,000 |
| 1993/02/23 | 1,000 | 1,010 | 998 | 1,000 | 183,000 |
| 1993/02/22 | 1,020 | 1,020 | 1,000 | 1,000 | 148,000 |
| 1993/02/19 | 1,000 | 1,030 | 1,000 | 1,020 | 478,000 |
| 1993/02/18 | 1,000 | 1,010 | 996 | 1,000 | 293,000 |
| 1993/02/17 | 991 | 1,000 | 985 | 998 | 227,000 |
| 1993/02/16 | 1,000 | 1,000 | 996 | 996 | 147,000 |
| 1993/02/15 | 995 | 1,000 | 995 | 998 | 146,000 |
| 1993/02/12 | 1,010 | 1,020 | 1,000 | 1,000 | 316,000 |
| 1993/02/10 | 991 | 1,020 | 991 | 1,020 | 420,000 |
| 1993/02/09 | 1,010 | 1,020 | 997 | 998 | 334,000 |
| 1993/02/08 | 1,020 | 1,030 | 1,010 | 1,010 | 273,000 |
| 1993/02/05 | 1,010 | 1,030 | 1,010 | 1,020 | 271,000 |
| 1993/02/04 | 1,050 | 1,050 | 1,010 | 1,010 | 576,000 |
| 1993/02/03 | 1,040 | 1,060 | 1,040 | 1,050 | 615,000 |
| 1993/02/02 | 1,020 | 1,050 | 1,020 | 1,030 | 468,000 |
| 1993/02/01 | 1,000 | 1,020 | 995 | 1,020 | 278,000 |
| 1993/01/29 | 1,010 | 1,010 | 989 | 991 | 462,000 |
| 1993/01/28 | 960 | 1,020 | 957 | 1,010 | 584,000 |
| 1993/01/27 | 958 | 962 | 944 | 962 | 529,000 |
| 1993/01/26 | 930 | 961 | 916 | 958 | 1,207,000 |
| 1993/01/25 | 955 | 961 | 930 | 932 | 794,000 |
| 1993/01/22 | 1,000 | 1,000 | 962 | 962 | 511,000 |
| 1993/01/21 | 1,000 | 1,000 | 995 | 997 | 352,000 |
| 1993/01/20 | 1,040 | 1,040 | 1,000 | 1,000 | 316,000 |
| 1993/01/19 | 996 | 1,030 | 996 | 1,030 | 455,000 |
| 1993/01/18 | 1,010 | 1,020 | 989 | 999 | 557,000 |
| 1993/01/14 | 1,020 | 1,030 | 1,010 | 1,020 | 339,000 |
| 1993/01/13 | 1,050 | 1,060 | 1,030 | 1,030 | 377,000 |
| 1993/01/12 | 1,040 | 1,050 | 1,040 | 1,050 | 439,000 |
| 1993/01/11 | 1,050 | 1,060 | 1,030 | 1,040 | 299,000 |
| 1993/01/08 | 1,060 | 1,070 | 1,050 | 1,050 | 236,000 |
| 1993/01/07 | 1,080 | 1,080 | 1,060 | 1,070 | 370,000 |
| 1993/01/06 | 1,070 | 1,080 | 1,070 | 1,070 | 188,000 |
| 1993/01/05 | 1,090 | 1,090 | 1,070 | 1,070 | 197,000 |
| 1993/01/04 | 1,090 | 1,100 | 1,090 | 1,090 | 79,000 |