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 |
|---|---|---|---|---|---|
| 1997/12/30 | 909 | 909 | 900 | 900 | 22,000 |
| 1997/12/29 | 879 | 899 | 870 | 899 | 64,000 |
| 1997/12/26 | 900 | 900 | 880 | 899 | 91,000 |
| 1997/12/25 | 899 | 925 | 885 | 900 | 212,000 |
| 1997/12/24 | 864 | 900 | 851 | 900 | 175,000 |
| 1997/12/22 | 928 | 928 | 850 | 868 | 257,000 |
| 1997/12/19 | 960 | 960 | 920 | 948 | 205,000 |
| 1997/12/18 | 990 | 990 | 965 | 975 | 201,000 |
| 1997/12/17 | 950 | 995 | 943 | 990 | 161,000 |
| 1997/12/16 | 945 | 951 | 936 | 940 | 150,000 |
| 1997/12/15 | 949 | 950 | 917 | 940 | 129,000 |
| 1997/12/12 | 965 | 980 | 936 | 963 | 322,000 |
| 1997/12/11 | 1,010 | 1,010 | 975 | 995 | 212,000 |
| 1997/12/10 | 1,030 | 1,030 | 1,000 | 1,010 | 125,000 |
| 1997/12/09 | 1,010 | 1,030 | 1,010 | 1,030 | 85,000 |
| 1997/12/08 | 1,030 | 1,030 | 1,000 | 1,000 | 52,000 |
| 1997/12/05 | 1,020 | 1,020 | 1,010 | 1,010 | 182,000 |
| 1997/12/04 | 1,050 | 1,050 | 1,010 | 1,020 | 169,000 |
| 1997/12/03 | 1,070 | 1,080 | 1,030 | 1,040 | 86,000 |
| 1997/12/02 | 1,080 | 1,080 | 1,060 | 1,080 | 89,000 |
| 1997/12/01 | 1,040 | 1,070 | 1,030 | 1,060 | 85,000 |
| 1997/11/28 | 1,040 | 1,050 | 1,030 | 1,030 | 124,000 |
| 1997/11/27 | 1,050 | 1,060 | 1,030 | 1,050 | 102,000 |
| 1997/11/26 | 1,050 | 1,070 | 1,030 | 1,030 | 94,000 |
| 1997/11/25 | 1,020 | 1,090 | 1,020 | 1,060 | 201,000 |
| 1997/11/21 | 1,110 | 1,110 | 1,070 | 1,080 | 137,000 |
| 1997/11/20 | 1,120 | 1,130 | 1,080 | 1,100 | 342,000 |
| 1997/11/19 | 1,070 | 1,100 | 1,050 | 1,090 | 175,000 |
| 1997/11/18 | 1,090 | 1,120 | 1,070 | 1,110 | 162,000 |
| 1997/11/17 | 1,010 | 1,100 | 1,010 | 1,100 | 168,000 |
| 1997/11/14 | 1,030 | 1,030 | 1,000 | 1,020 | 195,000 |
| 1997/11/13 | 1,010 | 1,030 | 1,000 | 1,010 | 116,000 |
| 1997/11/12 | 1,050 | 1,050 | 1,030 | 1,030 | 219,000 |
| 1997/11/11 | 1,000 | 1,060 | 1,000 | 1,040 | 315,000 |
| 1997/11/10 | 990 | 1,030 | 989 | 1,010 | 217,000 |
| 1997/11/07 | 1,010 | 1,020 | 999 | 1,000 | 172,000 |
| 1997/11/06 | 1,000 | 1,030 | 1,000 | 1,020 | 172,000 |
| 1997/11/05 | 1,040 | 1,050 | 990 | 1,010 | 253,000 |
| 1997/11/04 | 1,060 | 1,070 | 1,040 | 1,060 | 113,000 |
| 1997/10/31 | 1,010 | 1,060 | 1,010 | 1,060 | 127,000 |
| 1997/10/30 | 1,050 | 1,070 | 1,020 | 1,050 | 222,000 |
| 1997/10/29 | 1,040 | 1,070 | 1,040 | 1,070 | 127,000 |
| 1997/10/28 | 1,020 | 1,030 | 1,000 | 1,000 | 182,000 |
| 1997/10/27 | 1,060 | 1,070 | 1,050 | 1,070 | 121,000 |
| 1997/10/24 | 1,040 | 1,080 | 1,030 | 1,070 | 265,000 |
| 1997/10/23 | 1,050 | 1,080 | 1,040 | 1,070 | 219,000 |
| 1997/10/22 | 1,040 | 1,070 | 1,040 | 1,050 | 281,000 |
| 1997/10/21 | 1,070 | 1,080 | 1,050 | 1,070 | 170,000 |
| 1997/10/20 | 1,070 | 1,080 | 1,060 | 1,070 | 90,000 |
| 1997/10/17 | 1,000 | 1,070 | 1,000 | 1,060 | 274,000 |
| 1997/10/16 | 980 | 1,020 | 976 | 1,000 | 354,000 |
| 1997/10/15 | 941 | 978 | 937 | 975 | 290,000 |
| 1997/10/14 | 943 | 950 | 890 | 939 | 337,000 |
| 1997/10/13 | 950 | 960 | 934 | 950 | 300,000 |
| 1997/10/09 | 1,040 | 1,040 | 995 | 1,000 | 522,000 |
| 1997/10/08 | 1,060 | 1,060 | 1,030 | 1,040 | 230,000 |
| 1997/10/07 | 1,100 | 1,100 | 1,060 | 1,070 | 275,000 |
| 1997/10/06 | 1,070 | 1,100 | 1,070 | 1,090 | 412,000 |
| 1997/10/03 | 1,060 | 1,070 | 1,020 | 1,060 | 488,000 |
| 1997/10/02 | 1,170 | 1,170 | 1,080 | 1,080 | 275,000 |
| 1997/10/01 | 1,190 | 1,190 | 1,160 | 1,180 | 306,000 |
| 1997/09/30 | 1,190 | 1,200 | 1,180 | 1,200 | 214,000 |
| 1997/09/29 | 1,200 | 1,200 | 1,170 | 1,190 | 185,000 |
| 1997/09/26 | 1,290 | 1,290 | 1,230 | 1,260 | 147,000 |
| 1997/09/25 | 1,300 | 1,320 | 1,270 | 1,320 | 124,000 |
| 1997/09/24 | 1,340 | 1,340 | 1,280 | 1,300 | 238,000 |
| 1997/09/22 | 1,340 | 1,350 | 1,330 | 1,340 | 148,000 |
| 1997/09/19 | 1,340 | 1,340 | 1,320 | 1,330 | 300,000 |
| 1997/09/18 | 1,410 | 1,420 | 1,380 | 1,400 | 115,000 |
| 1997/09/17 | 1,450 | 1,450 | 1,410 | 1,430 | 314,000 |
| 1997/09/16 | 1,470 | 1,470 | 1,440 | 1,440 | 169,000 |
| 1997/09/12 | 1,460 | 1,470 | 1,440 | 1,460 | 202,000 |
| 1997/09/11 | 1,450 | 1,470 | 1,440 | 1,470 | 213,000 |
| 1997/09/10 | 1,480 | 1,480 | 1,460 | 1,460 | 134,000 |
| 1997/09/09 | 1,470 | 1,480 | 1,470 | 1,470 | 229,000 |
| 1997/09/08 | 1,450 | 1,480 | 1,450 | 1,470 | 412,000 |
| 1997/09/05 | 1,440 | 1,460 | 1,440 | 1,460 | 137,000 |
| 1997/09/04 | 1,430 | 1,480 | 1,430 | 1,450 | 207,000 |
| 1997/09/03 | 1,420 | 1,460 | 1,400 | 1,430 | 517,000 |
| 1997/09/02 | 1,390 | 1,420 | 1,380 | 1,420 | 118,000 |
| 1997/09/01 | 1,440 | 1,440 | 1,380 | 1,380 | 109,000 |
| 1997/08/29 | 1,390 | 1,470 | 1,370 | 1,460 | 169,000 |
| 1997/08/28 | 1,430 | 1,440 | 1,410 | 1,410 | 50,000 |
| 1997/08/27 | 1,460 | 1,470 | 1,440 | 1,440 | 157,000 |
| 1997/08/26 | 1,420 | 1,480 | 1,420 | 1,470 | 252,000 |
| 1997/08/25 | 1,400 | 1,410 | 1,390 | 1,400 | 189,000 |
| 1997/08/22 | 1,410 | 1,420 | 1,380 | 1,390 | 94,000 |
| 1997/08/21 | 1,400 | 1,420 | 1,390 | 1,420 | 212,000 |
| 1997/08/20 | 1,370 | 1,380 | 1,350 | 1,380 | 94,000 |
| 1997/08/19 | 1,370 | 1,380 | 1,360 | 1,360 | 153,000 |
| 1997/08/18 | 1,350 | 1,380 | 1,350 | 1,370 | 207,000 |
| 1997/08/15 | 1,380 | 1,400 | 1,370 | 1,390 | 159,000 |
| 1997/08/14 | 1,380 | 1,390 | 1,370 | 1,390 | 131,000 |
| 1997/08/13 | 1,390 | 1,390 | 1,380 | 1,390 | 88,000 |
| 1997/08/12 | 1,380 | 1,400 | 1,380 | 1,400 | 154,000 |
| 1997/08/11 | 1,390 | 1,400 | 1,380 | 1,380 | 124,000 |
| 1997/08/08 | 1,410 | 1,430 | 1,390 | 1,430 | 150,000 |
| 1997/08/07 | 1,430 | 1,440 | 1,400 | 1,410 | 385,000 |
| 1997/08/06 | 1,370 | 1,430 | 1,370 | 1,430 | 257,000 |
| 1997/08/05 | 1,400 | 1,410 | 1,380 | 1,380 | 243,000 |
| 1997/08/04 | 1,430 | 1,440 | 1,410 | 1,420 | 221,000 |
| 1997/08/01 | 1,460 | 1,460 | 1,430 | 1,430 | 125,000 |
| 1997/07/31 | 1,450 | 1,470 | 1,440 | 1,470 | 284,000 |
| 1997/07/30 | 1,490 | 1,490 | 1,460 | 1,460 | 185,000 |
| 1997/07/29 | 1,500 | 1,510 | 1,490 | 1,510 | 277,000 |
| 1997/07/28 | 1,500 | 1,510 | 1,490 | 1,500 | 359,000 |
| 1997/07/25 | 1,530 | 1,530 | 1,480 | 1,480 | 464,000 |
| 1997/07/24 | 1,500 | 1,540 | 1,500 | 1,530 | 608,000 |
| 1997/07/23 | 1,510 | 1,510 | 1,490 | 1,490 | 175,000 |
| 1997/07/22 | 1,490 | 1,510 | 1,480 | 1,500 | 181,000 |
| 1997/07/18 | 1,490 | 1,510 | 1,480 | 1,480 | 342,000 |
| 1997/07/17 | 1,550 | 1,550 | 1,510 | 1,540 | 411,000 |
| 1997/07/16 | 1,550 | 1,560 | 1,530 | 1,550 | 551,000 |
| 1997/07/15 | 1,510 | 1,550 | 1,500 | 1,540 | 408,000 |
| 1997/07/14 | 1,500 | 1,510 | 1,500 | 1,500 | 135,000 |
| 1997/07/11 | 1,480 | 1,510 | 1,470 | 1,500 | 531,000 |
| 1997/07/10 | 1,470 | 1,480 | 1,460 | 1,470 | 166,000 |
| 1997/07/09 | 1,450 | 1,470 | 1,450 | 1,470 | 519,000 |
| 1997/07/08 | 1,470 | 1,490 | 1,450 | 1,460 | 461,000 |
| 1997/07/07 | 1,490 | 1,490 | 1,470 | 1,470 | 242,000 |
| 1997/07/04 | 1,520 | 1,520 | 1,490 | 1,500 | 262,000 |
| 1997/07/03 | 1,530 | 1,540 | 1,510 | 1,520 | 341,000 |
| 1997/07/02 | 1,550 | 1,550 | 1,520 | 1,550 | 230,000 |
| 1997/07/01 | 1,550 | 1,560 | 1,530 | 1,550 | 230,000 |
| 1997/06/30 | 1,560 | 1,560 | 1,550 | 1,560 | 214,000 |
| 1997/06/27 | 1,550 | 1,560 | 1,540 | 1,540 | 466,000 |
| 1997/06/26 | 1,560 | 1,570 | 1,530 | 1,550 | 672,000 |
| 1997/06/25 | 1,510 | 1,570 | 1,510 | 1,570 | 1,305,000 |
| 1997/06/24 | 1,490 | 1,500 | 1,480 | 1,490 | 338,000 |
| 1997/06/23 | 1,520 | 1,520 | 1,490 | 1,490 | 390,000 |
| 1997/06/20 | 1,490 | 1,510 | 1,480 | 1,510 | 694,000 |
| 1997/06/19 | 1,490 | 1,500 | 1,480 | 1,480 | 787,000 |
| 1997/06/18 | 1,540 | 1,550 | 1,520 | 1,520 | 350,000 |
| 1997/06/17 | 1,550 | 1,550 | 1,530 | 1,550 | 548,000 |
| 1997/06/16 | 1,550 | 1,560 | 1,530 | 1,550 | 410,000 |
| 1997/06/13 | 1,580 | 1,590 | 1,530 | 1,540 | 1,186,000 |
| 1997/06/12 | 1,580 | 1,600 | 1,560 | 1,580 | 857,000 |
| 1997/06/11 | 1,600 | 1,620 | 1,570 | 1,570 | 844,000 |
| 1997/06/10 | 1,620 | 1,640 | 1,600 | 1,610 | 1,097,000 |
| 1997/06/09 | 1,570 | 1,570 | 1,540 | 1,560 | 358,000 |
| 1997/06/06 | 1,570 | 1,590 | 1,550 | 1,570 | 637,000 |
| 1997/06/05 | 1,580 | 1,590 | 1,560 | 1,570 | 1,280,000 |
| 1997/06/04 | 1,500 | 1,570 | 1,500 | 1,570 | 3,041,000 |
| 1997/06/03 | 1,470 | 1,500 | 1,470 | 1,500 | 999,000 |
| 1997/06/02 | 1,470 | 1,490 | 1,460 | 1,470 | 414,000 |
| 1997/05/30 | 1,460 | 1,480 | 1,450 | 1,480 | 495,000 |
| 1997/05/29 | 1,450 | 1,460 | 1,440 | 1,460 | 291,000 |
| 1997/05/28 | 1,430 | 1,460 | 1,430 | 1,460 | 734,000 |
| 1997/05/27 | 1,420 | 1,440 | 1,410 | 1,420 | 426,000 |
| 1997/05/26 | 1,450 | 1,450 | 1,420 | 1,430 | 310,000 |
| 1997/05/23 | 1,480 | 1,490 | 1,440 | 1,450 | 538,000 |
| 1997/05/22 | 1,500 | 1,510 | 1,470 | 1,480 | 1,297,000 |
| 1997/05/21 | 1,460 | 1,500 | 1,440 | 1,470 | 1,401,000 |
| 1997/05/20 | 1,480 | 1,480 | 1,430 | 1,450 | 441,000 |
| 1997/05/19 | 1,450 | 1,480 | 1,450 | 1,480 | 989,000 |
| 1997/05/16 | 1,400 | 1,450 | 1,400 | 1,450 | 173,000 |
| 1997/05/15 | 1,410 | 1,410 | 1,380 | 1,400 | 179,000 |
| 1997/05/14 | 1,420 | 1,430 | 1,400 | 1,410 | 423,000 |
| 1997/05/13 | 1,410 | 1,430 | 1,410 | 1,420 | 404,000 |
| 1997/05/12 | 1,400 | 1,410 | 1,390 | 1,410 | 83,000 |
| 1997/05/09 | 1,420 | 1,430 | 1,390 | 1,410 | 445,000 |
| 1997/05/08 | 1,420 | 1,450 | 1,410 | 1,410 | 472,000 |
| 1997/05/07 | 1,440 | 1,450 | 1,420 | 1,430 | 373,000 |
| 1997/05/06 | 1,450 | 1,460 | 1,430 | 1,450 | 736,000 |
| 1997/05/02 | 1,390 | 1,430 | 1,380 | 1,430 | 591,000 |
| 1997/05/01 | 1,410 | 1,430 | 1,390 | 1,400 | 706,000 |
| 1997/04/30 | 1,340 | 1,380 | 1,340 | 1,380 | 436,000 |
| 1997/04/28 | 1,340 | 1,340 | 1,320 | 1,330 | 115,000 |
| 1997/04/25 | 1,340 | 1,350 | 1,330 | 1,340 | 184,000 |
| 1997/04/24 | 1,370 | 1,380 | 1,350 | 1,360 | 264,000 |
| 1997/04/23 | 1,380 | 1,390 | 1,360 | 1,360 | 299,000 |
| 1997/04/22 | 1,340 | 1,370 | 1,330 | 1,370 | 712,000 |
| 1997/04/21 | 1,310 | 1,320 | 1,300 | 1,310 | 146,000 |
| 1997/04/18 | 1,290 | 1,300 | 1,280 | 1,300 | 139,000 |
| 1997/04/17 | 1,300 | 1,310 | 1,280 | 1,290 | 142,000 |
| 1997/04/16 | 1,320 | 1,330 | 1,300 | 1,300 | 604,000 |
| 1997/04/15 | 1,330 | 1,330 | 1,310 | 1,320 | 301,000 |
| 1997/04/14 | 1,300 | 1,320 | 1,290 | 1,320 | 331,000 |
| 1997/04/11 | 1,260 | 1,300 | 1,260 | 1,300 | 270,000 |
| 1997/04/10 | 1,270 | 1,280 | 1,250 | 1,260 | 539,000 |
| 1997/04/09 | 1,300 | 1,300 | 1,260 | 1,260 | 299,000 |
| 1997/04/08 | 1,290 | 1,320 | 1,270 | 1,310 | 135,000 |
| 1997/04/07 | 1,310 | 1,310 | 1,290 | 1,290 | 105,000 |
| 1997/04/04 | 1,340 | 1,340 | 1,310 | 1,310 | 198,000 |
| 1997/04/03 | 1,300 | 1,340 | 1,290 | 1,340 | 284,000 |
| 1997/04/02 | 1,270 | 1,280 | 1,250 | 1,280 | 64,000 |
| 1997/04/01 | 1,260 | 1,280 | 1,230 | 1,280 | 150,000 |
| 1997/03/31 | 1,270 | 1,290 | 1,250 | 1,260 | 57,000 |
| 1997/03/28 | 1,280 | 1,280 | 1,270 | 1,280 | 172,000 |
| 1997/03/27 | 1,280 | 1,290 | 1,260 | 1,280 | 205,000 |
| 1997/03/26 | 1,290 | 1,300 | 1,270 | 1,270 | 250,000 |
| 1997/03/25 | 1,270 | 1,300 | 1,270 | 1,300 | 164,000 |
| 1997/03/24 | 1,310 | 1,310 | 1,250 | 1,250 | 206,000 |
| 1997/03/21 | 1,310 | 1,310 | 1,290 | 1,300 | 151,000 |
| 1997/03/19 | 1,330 | 1,330 | 1,290 | 1,300 | 1,281,000 |
| 1997/03/18 | 1,340 | 1,370 | 1,290 | 1,330 | 326,000 |
| 1997/03/17 | 1,340 | 1,340 | 1,310 | 1,330 | 64,000 |
| 1997/03/14 | 1,330 | 1,350 | 1,310 | 1,340 | 237,000 |
| 1997/03/13 | 1,310 | 1,340 | 1,310 | 1,340 | 257,000 |
| 1997/03/12 | 1,320 | 1,320 | 1,310 | 1,320 | 153,000 |
| 1997/03/11 | 1,290 | 1,320 | 1,290 | 1,320 | 112,000 |
| 1997/03/10 | 1,290 | 1,290 | 1,270 | 1,290 | 169,000 |
| 1997/03/07 | 1,300 | 1,300 | 1,280 | 1,290 | 166,000 |
| 1997/03/06 | 1,330 | 1,330 | 1,280 | 1,320 | 210,000 |
| 1997/03/05 | 1,350 | 1,360 | 1,330 | 1,350 | 227,000 |
| 1997/03/04 | 1,360 | 1,370 | 1,340 | 1,350 | 112,000 |
| 1997/03/03 | 1,370 | 1,370 | 1,350 | 1,360 | 263,000 |
| 1997/02/28 | 1,380 | 1,390 | 1,370 | 1,370 | 430,000 |
| 1997/02/27 | 1,400 | 1,410 | 1,390 | 1,400 | 99,000 |
| 1997/02/26 | 1,400 | 1,420 | 1,400 | 1,410 | 375,000 |
| 1997/02/25 | 1,380 | 1,400 | 1,370 | 1,380 | 160,000 |
| 1997/02/24 | 1,400 | 1,410 | 1,380 | 1,390 | 139,000 |
| 1997/02/21 | 1,410 | 1,410 | 1,390 | 1,390 | 140,000 |
| 1997/02/20 | 1,410 | 1,420 | 1,400 | 1,400 | 184,000 |
| 1997/02/19 | 1,400 | 1,410 | 1,380 | 1,410 | 264,000 |
| 1997/02/18 | 1,420 | 1,420 | 1,390 | 1,400 | 398,000 |
| 1997/02/17 | 1,420 | 1,440 | 1,410 | 1,410 | 727,000 |
| 1997/02/14 | 1,380 | 1,420 | 1,360 | 1,410 | 659,000 |
| 1997/02/13 | 1,350 | 1,390 | 1,350 | 1,370 | 491,000 |
| 1997/02/12 | 1,340 | 1,350 | 1,330 | 1,340 | 377,000 |
| 1997/02/10 | 1,330 | 1,360 | 1,320 | 1,360 | 429,000 |
| 1997/02/07 | 1,320 | 1,330 | 1,310 | 1,320 | 217,000 |
| 1997/02/06 | 1,310 | 1,320 | 1,300 | 1,310 | 515,000 |
| 1997/02/05 | 1,320 | 1,320 | 1,300 | 1,300 | 370,000 |
| 1997/02/04 | 1,260 | 1,310 | 1,260 | 1,290 | 501,000 |
| 1997/02/03 | 1,280 | 1,280 | 1,270 | 1,270 | 61,000 |
| 1997/01/31 | 1,270 | 1,280 | 1,270 | 1,280 | 120,000 |
| 1997/01/30 | 1,280 | 1,280 | 1,260 | 1,260 | 115,000 |
| 1997/01/29 | 1,260 | 1,280 | 1,250 | 1,280 | 120,000 |
| 1997/01/28 | 1,210 | 1,270 | 1,210 | 1,250 | 149,000 |
| 1997/01/27 | 1,250 | 1,250 | 1,210 | 1,210 | 167,000 |
| 1997/01/24 | 1,270 | 1,270 | 1,250 | 1,250 | 287,000 |
| 1997/01/23 | 1,270 | 1,290 | 1,270 | 1,270 | 176,000 |
| 1997/01/22 | 1,270 | 1,270 | 1,260 | 1,260 | 100,000 |
| 1997/01/21 | 1,250 | 1,270 | 1,250 | 1,270 | 164,000 |
| 1997/01/20 | 1,280 | 1,280 | 1,240 | 1,270 | 322,000 |
| 1997/01/17 | 1,220 | 1,280 | 1,220 | 1,280 | 626,000 |
| 1997/01/16 | 1,180 | 1,220 | 1,180 | 1,220 | 519,000 |
| 1997/01/14 | 1,190 | 1,190 | 1,170 | 1,180 | 281,000 |
| 1997/01/13 | 1,180 | 1,210 | 1,180 | 1,190 | 488,000 |
| 1997/01/10 | 1,170 | 1,190 | 1,150 | 1,170 | 483,000 |
| 1997/01/09 | 1,180 | 1,190 | 1,150 | 1,160 | 298,000 |
| 1997/01/08 | 1,170 | 1,200 | 1,160 | 1,180 | 313,000 |
| 1997/01/07 | 1,230 | 1,230 | 1,140 | 1,140 | 356,000 |
| 1997/01/06 | 1,240 | 1,250 | 1,240 | 1,250 | 43,000 |