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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,410 | 1,410 | 1,390 | 1,410 | 168,000 |
| 1995/12/28 | 1,410 | 1,430 | 1,390 | 1,420 | 1,309,000 |
| 1995/12/27 | 1,340 | 1,410 | 1,340 | 1,410 | 1,639,000 |
| 1995/12/26 | 1,330 | 1,340 | 1,320 | 1,340 | 203,000 |
| 1995/12/25 | 1,320 | 1,330 | 1,310 | 1,330 | 119,000 |
| 1995/12/22 | 1,320 | 1,330 | 1,310 | 1,320 | 885,000 |
| 1995/12/21 | 1,310 | 1,340 | 1,300 | 1,340 | 300,000 |
| 1995/12/20 | 1,320 | 1,330 | 1,310 | 1,320 | 178,000 |
| 1995/12/19 | 1,310 | 1,330 | 1,300 | 1,320 | 394,000 |
| 1995/12/18 | 1,310 | 1,320 | 1,300 | 1,310 | 123,000 |
| 1995/12/15 | 1,330 | 1,330 | 1,310 | 1,330 | 149,000 |
| 1995/12/14 | 1,320 | 1,330 | 1,300 | 1,330 | 229,000 |
| 1995/12/13 | 1,320 | 1,330 | 1,300 | 1,320 | 298,000 |
| 1995/12/12 | 1,320 | 1,330 | 1,310 | 1,330 | 193,000 |
| 1995/12/11 | 1,330 | 1,330 | 1,310 | 1,320 | 89,000 |
| 1995/12/08 | 1,320 | 1,340 | 1,310 | 1,330 | 805,000 |
| 1995/12/07 | 1,300 | 1,330 | 1,280 | 1,330 | 814,000 |
| 1995/12/06 | 1,280 | 1,300 | 1,280 | 1,300 | 117,000 |
| 1995/12/05 | 1,260 | 1,280 | 1,260 | 1,270 | 247,000 |
| 1995/12/04 | 1,280 | 1,290 | 1,250 | 1,260 | 414,000 |
| 1995/12/01 | 1,280 | 1,280 | 1,260 | 1,260 | 120,000 |
| 1995/11/30 | 1,270 | 1,280 | 1,260 | 1,280 | 243,000 |
| 1995/11/29 | 1,280 | 1,280 | 1,260 | 1,260 | 153,000 |
| 1995/11/28 | 1,270 | 1,280 | 1,270 | 1,280 | 105,000 |
| 1995/11/27 | 1,280 | 1,300 | 1,260 | 1,280 | 112,000 |
| 1995/11/24 | 1,260 | 1,280 | 1,250 | 1,260 | 137,000 |
| 1995/11/22 | 1,270 | 1,280 | 1,260 | 1,260 | 142,000 |
| 1995/11/21 | 1,280 | 1,290 | 1,260 | 1,260 | 190,000 |
| 1995/11/20 | 1,240 | 1,280 | 1,230 | 1,280 | 334,000 |
| 1995/11/17 | 1,180 | 1,210 | 1,180 | 1,200 | 422,000 |
| 1995/11/16 | 1,230 | 1,230 | 1,210 | 1,220 | 167,000 |
| 1995/11/15 | 1,240 | 1,250 | 1,220 | 1,240 | 293,000 |
| 1995/11/14 | 1,260 | 1,260 | 1,250 | 1,260 | 114,000 |
| 1995/11/13 | 1,280 | 1,280 | 1,250 | 1,260 | 88,000 |
| 1995/11/10 | 1,280 | 1,290 | 1,270 | 1,280 | 210,000 |
| 1995/11/09 | 1,290 | 1,290 | 1,270 | 1,280 | 208,000 |
| 1995/11/08 | 1,280 | 1,300 | 1,280 | 1,290 | 306,000 |
| 1995/11/07 | 1,270 | 1,290 | 1,270 | 1,280 | 150,000 |
| 1995/11/06 | 1,300 | 1,310 | 1,270 | 1,290 | 251,000 |
| 1995/11/02 | 1,280 | 1,310 | 1,280 | 1,310 | 295,000 |
| 1995/11/01 | 1,290 | 1,300 | 1,280 | 1,290 | 252,000 |
| 1995/10/31 | 1,300 | 1,310 | 1,290 | 1,300 | 186,000 |
| 1995/10/30 | 1,290 | 1,310 | 1,280 | 1,310 | 128,000 |
| 1995/10/27 | 1,290 | 1,310 | 1,270 | 1,300 | 435,000 |
| 1995/10/26 | 1,330 | 1,330 | 1,300 | 1,330 | 342,000 |
| 1995/10/25 | 1,330 | 1,350 | 1,320 | 1,330 | 285,000 |
| 1995/10/24 | 1,310 | 1,350 | 1,310 | 1,330 | 540,000 |
| 1995/10/23 | 1,290 | 1,320 | 1,290 | 1,320 | 224,000 |
| 1995/10/20 | 1,280 | 1,300 | 1,280 | 1,290 | 270,000 |
| 1995/10/19 | 1,280 | 1,300 | 1,270 | 1,300 | 631,000 |
| 1995/10/18 | 1,310 | 1,310 | 1,280 | 1,310 | 560,000 |
| 1995/10/17 | 1,290 | 1,340 | 1,290 | 1,330 | 462,000 |
| 1995/10/16 | 1,270 | 1,300 | 1,270 | 1,290 | 175,000 |
| 1995/10/13 | 1,260 | 1,290 | 1,260 | 1,270 | 233,000 |
| 1995/10/12 | 1,270 | 1,280 | 1,240 | 1,260 | 435,000 |
| 1995/10/11 | 1,310 | 1,310 | 1,270 | 1,270 | 220,000 |
| 1995/10/09 | 1,320 | 1,330 | 1,300 | 1,310 | 148,000 |
| 1995/10/06 | 1,320 | 1,350 | 1,320 | 1,330 | 208,000 |
| 1995/10/05 | 1,330 | 1,350 | 1,320 | 1,340 | 129,000 |
| 1995/10/04 | 1,360 | 1,360 | 1,320 | 1,350 | 697,000 |
| 1995/10/03 | 1,310 | 1,360 | 1,300 | 1,360 | 438,000 |
| 1995/10/02 | 1,340 | 1,340 | 1,310 | 1,320 | 264,000 |
| 1995/09/29 | 1,340 | 1,360 | 1,320 | 1,350 | 597,000 |
| 1995/09/28 | 1,380 | 1,380 | 1,340 | 1,360 | 806,000 |
| 1995/09/27 | 1,360 | 1,390 | 1,330 | 1,390 | 1,134,000 |
| 1995/09/26 | 1,270 | 1,360 | 1,270 | 1,360 | 2,625,000 |
| 1995/09/25 | 1,250 | 1,260 | 1,240 | 1,260 | 490,000 |
| 1995/09/22 | 1,230 | 1,250 | 1,230 | 1,230 | 579,000 |
| 1995/09/21 | 1,260 | 1,290 | 1,250 | 1,270 | 2,485,000 |
| 1995/09/20 | 1,210 | 1,260 | 1,190 | 1,260 | 1,885,000 |
| 1995/09/19 | 1,150 | 1,170 | 1,150 | 1,170 | 222,000 |
| 1995/09/18 | 1,180 | 1,200 | 1,160 | 1,160 | 154,000 |
| 1995/09/14 | 1,230 | 1,240 | 1,200 | 1,200 | 294,000 |
| 1995/09/13 | 1,220 | 1,230 | 1,210 | 1,210 | 379,000 |
| 1995/09/12 | 1,200 | 1,240 | 1,200 | 1,220 | 976,000 |
| 1995/09/11 | 1,160 | 1,210 | 1,160 | 1,190 | 841,000 |
| 1995/09/08 | 1,130 | 1,180 | 1,130 | 1,160 | 532,000 |
| 1995/09/07 | 1,140 | 1,140 | 1,110 | 1,140 | 155,000 |
| 1995/09/06 | 1,110 | 1,150 | 1,110 | 1,140 | 220,000 |
| 1995/09/05 | 1,110 | 1,120 | 1,100 | 1,120 | 152,000 |
| 1995/09/04 | 1,150 | 1,150 | 1,110 | 1,120 | 290,000 |
| 1995/09/01 | 1,130 | 1,170 | 1,130 | 1,160 | 174,000 |
| 1995/08/31 | 1,170 | 1,180 | 1,150 | 1,170 | 326,000 |
| 1995/08/30 | 1,180 | 1,190 | 1,170 | 1,180 | 469,000 |
| 1995/08/29 | 1,140 | 1,180 | 1,130 | 1,160 | 316,000 |
| 1995/08/28 | 1,110 | 1,140 | 1,100 | 1,140 | 101,000 |
| 1995/08/25 | 1,100 | 1,120 | 1,100 | 1,120 | 193,000 |
| 1995/08/24 | 1,100 | 1,110 | 1,090 | 1,090 | 205,000 |
| 1995/08/23 | 1,120 | 1,130 | 1,100 | 1,110 | 341,000 |
| 1995/08/22 | 1,150 | 1,150 | 1,130 | 1,130 | 288,000 |
| 1995/08/21 | 1,140 | 1,160 | 1,140 | 1,140 | 324,000 |
| 1995/08/18 | 1,160 | 1,160 | 1,130 | 1,130 | 606,000 |
| 1995/08/17 | 1,200 | 1,210 | 1,160 | 1,180 | 781,000 |
| 1995/08/16 | 1,210 | 1,220 | 1,180 | 1,210 | 2,189,000 |
| 1995/08/15 | 1,130 | 1,200 | 1,130 | 1,170 | 3,149,000 |
| 1995/08/14 | 1,070 | 1,120 | 1,060 | 1,120 | 2,042,000 |
| 1995/08/11 | 1,070 | 1,070 | 1,040 | 1,050 | 944,000 |
| 1995/08/10 | 1,020 | 1,070 | 1,020 | 1,050 | 2,851,000 |
| 1995/08/09 | 975 | 1,020 | 972 | 1,020 | 1,083,000 |
| 1995/08/08 | 970 | 974 | 960 | 967 | 306,000 |
| 1995/08/07 | 969 | 975 | 969 | 970 | 241,000 |
| 1995/08/04 | 970 | 977 | 968 | 968 | 205,000 |
| 1995/08/03 | 976 | 978 | 966 | 970 | 281,000 |
| 1995/08/02 | 950 | 969 | 950 | 966 | 155,000 |
| 1995/08/01 | 978 | 979 | 960 | 960 | 123,000 |
| 1995/07/31 | 955 | 980 | 955 | 980 | 201,000 |
| 1995/07/28 | 969 | 969 | 951 | 957 | 50,000 |
| 1995/07/27 | 953 | 962 | 952 | 962 | 182,000 |
| 1995/07/26 | 945 | 955 | 945 | 953 | 133,000 |
| 1995/07/25 | 976 | 976 | 942 | 945 | 233,000 |
| 1995/07/24 | 994 | 996 | 985 | 986 | 264,000 |
| 1995/07/21 | 985 | 992 | 980 | 985 | 532,000 |
| 1995/07/20 | 950 | 990 | 941 | 985 | 251,000 |
| 1995/07/19 | 971 | 975 | 949 | 955 | 588,000 |
| 1995/07/18 | 1,030 | 1,040 | 975 | 991 | 595,000 |
| 1995/07/17 | 1,040 | 1,040 | 1,010 | 1,020 | 619,000 |
| 1995/07/14 | 970 | 1,020 | 970 | 1,020 | 382,000 |
| 1995/07/13 | 981 | 981 | 960 | 970 | 222,000 |
| 1995/07/12 | 970 | 990 | 960 | 980 | 545,000 |
| 1995/07/11 | 943 | 970 | 930 | 970 | 337,000 |
| 1995/07/10 | 979 | 980 | 950 | 953 | 749,000 |
| 1995/07/07 | 920 | 951 | 915 | 943 | 1,071,000 |
| 1995/07/06 | 848 | 900 | 848 | 900 | 852,000 |
| 1995/07/05 | 829 | 843 | 820 | 838 | 414,000 |
| 1995/07/04 | 794 | 820 | 793 | 819 | 263,000 |
| 1995/07/03 | 785 | 796 | 782 | 790 | 179,000 |
| 1995/06/30 | 790 | 795 | 785 | 788 | 232,000 |
| 1995/06/29 | 810 | 820 | 792 | 792 | 375,000 |
| 1995/06/28 | 803 | 820 | 797 | 800 | 228,000 |
| 1995/06/27 | 820 | 820 | 800 | 805 | 131,000 |
| 1995/06/26 | 830 | 834 | 816 | 830 | 272,000 |
| 1995/06/23 | 825 | 832 | 819 | 822 | 401,000 |
| 1995/06/22 | 839 | 839 | 821 | 825 | 190,000 |
| 1995/06/21 | 838 | 838 | 826 | 829 | 209,000 |
| 1995/06/20 | 838 | 841 | 830 | 830 | 200,000 |
| 1995/06/19 | 835 | 839 | 830 | 838 | 231,000 |
| 1995/06/16 | 834 | 844 | 826 | 830 | 452,000 |
| 1995/06/15 | 795 | 825 | 780 | 825 | 472,000 |
| 1995/06/14 | 793 | 814 | 791 | 795 | 758,000 |
| 1995/06/13 | 792 | 815 | 788 | 793 | 468,000 |
| 1995/06/12 | 835 | 835 | 787 | 800 | 596,000 |
| 1995/06/09 | 878 | 880 | 835 | 835 | 1,150,000 |
| 1995/06/08 | 904 | 906 | 882 | 898 | 652,000 |
| 1995/06/07 | 930 | 939 | 921 | 924 | 482,000 |
| 1995/06/06 | 978 | 978 | 930 | 930 | 379,000 |
| 1995/06/05 | 985 | 985 | 975 | 980 | 274,000 |
| 1995/06/02 | 986 | 999 | 981 | 987 | 501,000 |
| 1995/06/01 | 980 | 995 | 963 | 980 | 860,000 |
| 1995/05/31 | 991 | 991 | 962 | 975 | 387,000 |
| 1995/05/30 | 981 | 1,000 | 981 | 989 | 861,000 |
| 1995/05/29 | 974 | 980 | 960 | 980 | 274,000 |
| 1995/05/26 | 957 | 978 | 957 | 974 | 256,000 |
| 1995/05/25 | 979 | 985 | 956 | 961 | 680,000 |
| 1995/05/24 | 974 | 999 | 962 | 965 | 1,752,000 |
| 1995/05/23 | 940 | 975 | 929 | 973 | 4,582,000 |
| 1995/05/22 | 930 | 930 | 930 | 930 | 822,000 |
| 1995/05/19 | 1,310 | 1,320 | 1,130 | 1,130 | 390,000 |
| 1995/05/18 | 1,320 | 1,330 | 1,290 | 1,330 | 198,000 |
| 1995/05/17 | 1,320 | 1,320 | 1,290 | 1,310 | 433,000 |
| 1995/05/16 | 1,330 | 1,330 | 1,310 | 1,320 | 166,000 |
| 1995/05/15 | 1,340 | 1,340 | 1,330 | 1,340 | 316,000 |
| 1995/05/12 | 1,340 | 1,350 | 1,330 | 1,330 | 745,000 |
| 1995/05/11 | 1,370 | 1,370 | 1,320 | 1,320 | 279,000 |
| 1995/05/10 | 1,380 | 1,390 | 1,370 | 1,370 | 215,000 |
| 1995/05/09 | 1,430 | 1,430 | 1,400 | 1,400 | 139,000 |
| 1995/05/08 | 1,430 | 1,430 | 1,420 | 1,430 | 195,000 |
| 1995/05/02 | 1,420 | 1,440 | 1,410 | 1,430 | 192,000 |
| 1995/05/01 | 1,420 | 1,420 | 1,400 | 1,410 | 128,000 |
| 1995/04/28 | 1,400 | 1,430 | 1,400 | 1,430 | 420,000 |
| 1995/04/27 | 1,430 | 1,440 | 1,400 | 1,400 | 214,000 |
| 1995/04/26 | 1,420 | 1,430 | 1,410 | 1,410 | 187,000 |
| 1995/04/25 | 1,420 | 1,450 | 1,420 | 1,440 | 101,000 |
| 1995/04/24 | 1,430 | 1,440 | 1,420 | 1,430 | 77,000 |
| 1995/04/21 | 1,440 | 1,460 | 1,430 | 1,450 | 311,000 |
| 1995/04/20 | 1,420 | 1,440 | 1,420 | 1,440 | 263,000 |
| 1995/04/19 | 1,390 | 1,420 | 1,380 | 1,420 | 265,000 |
| 1995/04/18 | 1,410 | 1,410 | 1,400 | 1,400 | 210,000 |
| 1995/04/17 | 1,410 | 1,420 | 1,400 | 1,420 | 449,000 |
| 1995/04/14 | 1,440 | 1,450 | 1,400 | 1,410 | 333,000 |
| 1995/04/13 | 1,420 | 1,460 | 1,420 | 1,460 | 533,000 |
| 1995/04/12 | 1,390 | 1,430 | 1,390 | 1,430 | 763,000 |
| 1995/04/11 | 1,370 | 1,400 | 1,360 | 1,390 | 334,000 |
| 1995/04/10 | 1,360 | 1,380 | 1,340 | 1,380 | 210,000 |
| 1995/04/07 | 1,350 | 1,360 | 1,330 | 1,360 | 446,000 |
| 1995/04/06 | 1,360 | 1,380 | 1,350 | 1,370 | 87,000 |
| 1995/04/05 | 1,370 | 1,380 | 1,350 | 1,380 | 186,000 |
| 1995/04/04 | 1,350 | 1,370 | 1,340 | 1,360 | 108,000 |
| 1995/04/03 | 1,340 | 1,350 | 1,310 | 1,330 | 171,000 |
| 1995/03/31 | 1,430 | 1,430 | 1,360 | 1,360 | 332,000 |
| 1995/03/30 | 1,400 | 1,410 | 1,380 | 1,390 | 230,000 |
| 1995/03/29 | 1,410 | 1,410 | 1,390 | 1,390 | 245,000 |
| 1995/03/28 | 1,360 | 1,440 | 1,360 | 1,420 | 435,000 |
| 1995/03/27 | 1,290 | 1,340 | 1,260 | 1,340 | 267,000 |
| 1995/03/24 | 1,280 | 1,290 | 1,210 | 1,290 | 397,000 |
| 1995/03/23 | 1,340 | 1,350 | 1,260 | 1,320 | 398,000 |
| 1995/03/22 | 1,380 | 1,390 | 1,360 | 1,380 | 191,000 |
| 1995/03/20 | 1,360 | 1,400 | 1,360 | 1,400 | 133,000 |
| 1995/03/17 | 1,430 | 1,440 | 1,370 | 1,400 | 319,000 |
| 1995/03/16 | 1,470 | 1,470 | 1,410 | 1,450 | 165,000 |
| 1995/03/15 | 1,440 | 1,460 | 1,430 | 1,460 | 68,000 |
| 1995/03/14 | 1,480 | 1,480 | 1,430 | 1,430 | 151,000 |
| 1995/03/13 | 1,500 | 1,500 | 1,450 | 1,480 | 176,000 |
| 1995/03/10 | 1,480 | 1,510 | 1,480 | 1,500 | 328,000 |
| 1995/03/09 | 1,490 | 1,510 | 1,460 | 1,460 | 101,000 |
| 1995/03/08 | 1,480 | 1,490 | 1,450 | 1,480 | 153,000 |
| 1995/03/07 | 1,520 | 1,530 | 1,490 | 1,490 | 137,000 |
| 1995/03/06 | 1,470 | 1,540 | 1,470 | 1,520 | 269,000 |
| 1995/03/03 | 1,440 | 1,480 | 1,440 | 1,480 | 161,000 |
| 1995/03/02 | 1,450 | 1,480 | 1,440 | 1,450 | 183,000 |
| 1995/03/01 | 1,410 | 1,430 | 1,400 | 1,400 | 119,000 |
| 1995/02/28 | 1,410 | 1,430 | 1,400 | 1,430 | 165,000 |
| 1995/02/27 | 1,400 | 1,400 | 1,380 | 1,390 | 133,000 |
| 1995/02/24 | 1,420 | 1,440 | 1,410 | 1,440 | 109,000 |
| 1995/02/23 | 1,430 | 1,430 | 1,400 | 1,420 | 124,000 |
| 1995/02/22 | 1,400 | 1,430 | 1,400 | 1,420 | 260,000 |
| 1995/02/21 | 1,400 | 1,410 | 1,370 | 1,380 | 391,000 |
| 1995/02/20 | 1,440 | 1,440 | 1,410 | 1,420 | 206,000 |
| 1995/02/17 | 1,420 | 1,470 | 1,410 | 1,440 | 459,000 |
| 1995/02/16 | 1,460 | 1,470 | 1,420 | 1,430 | 470,000 |
| 1995/02/15 | 1,510 | 1,510 | 1,480 | 1,490 | 411,000 |
| 1995/02/14 | 1,540 | 1,540 | 1,510 | 1,520 | 126,000 |
| 1995/02/13 | 1,550 | 1,570 | 1,530 | 1,540 | 114,000 |
| 1995/02/10 | 1,520 | 1,550 | 1,520 | 1,540 | 330,000 |
| 1995/02/09 | 1,600 | 1,600 | 1,540 | 1,540 | 262,000 |
| 1995/02/08 | 1,610 | 1,610 | 1,600 | 1,600 | 145,000 |
| 1995/02/07 | 1,630 | 1,640 | 1,620 | 1,620 | 85,000 |
| 1995/02/06 | 1,640 | 1,650 | 1,630 | 1,640 | 33,000 |
| 1995/02/03 | 1,630 | 1,640 | 1,620 | 1,630 | 127,000 |
| 1995/02/02 | 1,660 | 1,660 | 1,620 | 1,630 | 200,000 |
| 1995/02/01 | 1,650 | 1,670 | 1,650 | 1,660 | 97,000 |
| 1995/01/31 | 1,710 | 1,720 | 1,650 | 1,650 | 135,000 |
| 1995/01/30 | 1,670 | 1,760 | 1,660 | 1,720 | 357,000 |
| 1995/01/27 | 1,650 | 1,680 | 1,650 | 1,680 | 163,000 |
| 1995/01/26 | 1,640 | 1,670 | 1,640 | 1,660 | 126,000 |
| 1995/01/25 | 1,640 | 1,680 | 1,640 | 1,650 | 212,000 |
| 1995/01/24 | 1,610 | 1,650 | 1,600 | 1,640 | 454,000 |
| 1995/01/23 | 1,610 | 1,630 | 1,580 | 1,590 | 476,000 |
| 1995/01/20 | 1,610 | 1,630 | 1,570 | 1,610 | 428,000 |
| 1995/01/19 | 1,670 | 1,670 | 1,620 | 1,620 | 544,000 |
| 1995/01/18 | 1,680 | 1,690 | 1,680 | 1,680 | 258,000 |
| 1995/01/17 | 1,690 | 1,700 | 1,670 | 1,690 | 219,000 |
| 1995/01/13 | 1,680 | 1,700 | 1,670 | 1,700 | 631,000 |
| 1995/01/12 | 1,720 | 1,720 | 1,680 | 1,690 | 1,025,000 |
| 1995/01/11 | 1,740 | 1,740 | 1,710 | 1,720 | 438,000 |
| 1995/01/10 | 1,730 | 1,750 | 1,720 | 1,750 | 597,000 |
| 1995/01/09 | 1,730 | 1,750 | 1,720 | 1,730 | 622,000 |
| 1995/01/06 | 1,760 | 1,770 | 1,710 | 1,720 | 667,000 |
| 1995/01/05 | 1,810 | 1,810 | 1,770 | 1,790 | 180,000 |
| 1995/01/04 | 1,790 | 1,800 | 1,790 | 1,800 | 163,000 |