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 |
|---|---|---|---|---|---|
| 2001/12/28 | 898 | 920 | 895 | 897 | 132,000 |
| 2001/12/27 | 874 | 886 | 870 | 886 | 103,000 |
| 2001/12/26 | 885 | 889 | 870 | 874 | 74,000 |
| 2001/12/25 | 900 | 900 | 880 | 895 | 158,000 |
| 2001/12/21 | 900 | 900 | 879 | 900 | 186,000 |
| 2001/12/20 | 878 | 900 | 870 | 900 | 269,000 |
| 2001/12/19 | 875 | 875 | 860 | 868 | 152,000 |
| 2001/12/18 | 854 | 875 | 854 | 873 | 276,000 |
| 2001/12/17 | 895 | 899 | 860 | 867 | 307,000 |
| 2001/12/14 | 895 | 927 | 885 | 925 | 499,000 |
| 2001/12/13 | 917 | 917 | 880 | 885 | 465,000 |
| 2001/12/12 | 905 | 920 | 904 | 920 | 351,000 |
| 2001/12/11 | 930 | 930 | 901 | 903 | 362,000 |
| 2001/12/10 | 950 | 956 | 940 | 941 | 338,000 |
| 2001/12/07 | 955 | 959 | 938 | 941 | 451,000 |
| 2001/12/06 | 987 | 987 | 956 | 965 | 247,000 |
| 2001/12/05 | 970 | 995 | 969 | 988 | 232,000 |
| 2001/12/04 | 967 | 967 | 948 | 958 | 145,000 |
| 2001/12/03 | 975 | 1,000 | 952 | 957 | 239,000 |
| 2001/11/30 | 969 | 975 | 960 | 970 | 284,000 |
| 2001/11/29 | 990 | 995 | 961 | 969 | 344,000 |
| 2001/11/28 | 1,003 | 1,025 | 998 | 1,002 | 695,000 |
| 2001/11/27 | 1,001 | 1,011 | 997 | 1,004 | 375,000 |
| 2001/11/26 | 995 | 998 | 977 | 993 | 301,000 |
| 2001/11/22 | 950 | 979 | 950 | 965 | 362,000 |
| 2001/11/21 | 939 | 949 | 935 | 943 | 156,000 |
| 2001/11/20 | 949 | 952 | 934 | 935 | 209,000 |
| 2001/11/19 | 935 | 969 | 935 | 948 | 206,000 |
| 2001/11/16 | 962 | 962 | 945 | 950 | 172,000 |
| 2001/11/15 | 992 | 992 | 950 | 959 | 263,000 |
| 2001/11/14 | 970 | 973 | 958 | 972 | 210,000 |
| 2001/11/13 | 935 | 944 | 926 | 940 | 127,000 |
| 2001/11/12 | 966 | 966 | 949 | 949 | 57,000 |
| 2001/11/09 | 967 | 967 | 951 | 967 | 143,000 |
| 2001/11/08 | 965 | 970 | 960 | 968 | 157,000 |
| 2001/11/07 | 991 | 995 | 962 | 975 | 290,000 |
| 2001/11/06 | 999 | 999 | 971 | 981 | 207,000 |
| 2001/11/05 | 995 | 1,000 | 976 | 984 | 183,000 |
| 2001/11/02 | 990 | 1,001 | 985 | 994 | 198,000 |
| 2001/11/01 | 1,015 | 1,029 | 1,000 | 1,006 | 166,000 |
| 2001/10/31 | 1,031 | 1,051 | 1,011 | 1,029 | 327,000 |
| 2001/10/30 | 1,020 | 1,020 | 997 | 1,019 | 139,000 |
| 2001/10/29 | 1,050 | 1,050 | 1,030 | 1,030 | 143,000 |
| 2001/10/26 | 1,047 | 1,048 | 1,027 | 1,038 | 94,000 |
| 2001/10/25 | 1,050 | 1,065 | 1,026 | 1,028 | 309,000 |
| 2001/10/24 | 1,059 | 1,059 | 1,040 | 1,050 | 107,000 |
| 2001/10/23 | 1,050 | 1,068 | 1,037 | 1,059 | 187,000 |
| 2001/10/22 | 1,042 | 1,064 | 1,042 | 1,060 | 103,000 |
| 2001/10/19 | 1,067 | 1,067 | 1,035 | 1,041 | 219,000 |
| 2001/10/18 | 1,048 | 1,080 | 1,040 | 1,067 | 413,000 |
| 2001/10/17 | 1,020 | 1,040 | 1,020 | 1,033 | 181,000 |
| 2001/10/16 | 981 | 1,030 | 981 | 1,015 | 152,000 |
| 2001/10/15 | 1,025 | 1,029 | 1,014 | 1,020 | 185,000 |
| 2001/10/12 | 1,025 | 1,030 | 1,010 | 1,015 | 367,000 |
| 2001/10/11 | 980 | 980 | 955 | 975 | 134,000 |
| 2001/10/10 | 980 | 980 | 955 | 965 | 158,000 |
| 2001/10/09 | 993 | 993 | 958 | 980 | 182,000 |
| 2001/10/05 | 990 | 990 | 980 | 983 | 191,000 |
| 2001/10/04 | 998 | 998 | 972 | 980 | 149,000 |
| 2001/10/03 | 1,010 | 1,015 | 964 | 968 | 127,000 |
| 2001/10/02 | 953 | 1,000 | 953 | 1,000 | 234,000 |
| 2001/10/01 | 934 | 955 | 931 | 953 | 214,000 |
| 2001/09/28 | 895 | 940 | 892 | 914 | 207,000 |
| 2001/09/27 | 920 | 925 | 898 | 900 | 125,000 |
| 2001/09/26 | 915 | 920 | 891 | 910 | 294,000 |
| 2001/09/25 | 965 | 983 | 909 | 918 | 373,000 |
| 2001/09/21 | 905 | 955 | 882 | 950 | 352,000 |
| 2001/09/20 | 960 | 961 | 926 | 934 | 325,000 |
| 2001/09/19 | 970 | 981 | 965 | 965 | 239,000 |
| 2001/09/18 | 950 | 987 | 950 | 975 | 235,000 |
| 2001/09/17 | 967 | 974 | 937 | 940 | 307,000 |
| 2001/09/14 | 949 | 966 | 945 | 964 | 303,000 |
| 2001/09/13 | 927 | 938 | 920 | 925 | 446,000 |
| 2001/09/12 | 917 | 959 | 917 | 917 | 512,000 |
| 2001/09/11 | 1,030 | 1,030 | 1,011 | 1,017 | 131,000 |
| 2001/09/10 | 1,047 | 1,069 | 1,002 | 1,034 | 348,000 |
| 2001/09/07 | 1,009 | 1,030 | 1,005 | 1,027 | 115,000 |
| 2001/09/06 | 1,012 | 1,035 | 1,012 | 1,014 | 124,000 |
| 2001/09/05 | 1,050 | 1,065 | 1,000 | 1,011 | 161,000 |
| 2001/09/04 | 1,001 | 1,070 | 992 | 1,054 | 378,000 |
| 2001/09/03 | 1,060 | 1,070 | 998 | 999 | 255,000 |
| 2001/08/31 | 1,020 | 1,059 | 1,020 | 1,059 | 230,000 |
| 2001/08/30 | 1,120 | 1,121 | 1,055 | 1,075 | 239,000 |
| 2001/08/29 | 1,120 | 1,147 | 1,120 | 1,133 | 183,000 |
| 2001/08/28 | 1,120 | 1,150 | 1,120 | 1,150 | 202,000 |
| 2001/08/27 | 1,130 | 1,170 | 1,130 | 1,154 | 174,000 |
| 2001/08/24 | 1,160 | 1,172 | 1,130 | 1,130 | 167,000 |
| 2001/08/23 | 1,184 | 1,210 | 1,170 | 1,170 | 473,000 |
| 2001/08/22 | 1,172 | 1,188 | 1,170 | 1,180 | 325,000 |
| 2001/08/21 | 1,170 | 1,185 | 1,164 | 1,170 | 254,000 |
| 2001/08/20 | 1,150 | 1,175 | 1,135 | 1,175 | 389,000 |
| 2001/08/17 | 1,141 | 1,220 | 1,141 | 1,180 | 730,000 |
| 2001/08/16 | 1,110 | 1,141 | 1,105 | 1,140 | 281,000 |
| 2001/08/15 | 1,113 | 1,129 | 1,098 | 1,120 | 172,000 |
| 2001/08/14 | 1,100 | 1,119 | 1,098 | 1,113 | 234,000 |
| 2001/08/13 | 1,135 | 1,139 | 1,085 | 1,115 | 365,000 |
| 2001/08/10 | 1,130 | 1,145 | 1,112 | 1,118 | 626,000 |
| 2001/08/09 | 1,051 | 1,087 | 1,050 | 1,074 | 218,000 |
| 2001/08/08 | 1,095 | 1,103 | 1,069 | 1,071 | 238,000 |
| 2001/08/07 | 1,081 | 1,096 | 1,064 | 1,078 | 360,000 |
| 2001/08/06 | 1,070 | 1,104 | 1,060 | 1,093 | 414,000 |
| 2001/08/03 | 1,090 | 1,090 | 1,050 | 1,050 | 259,000 |
| 2001/08/02 | 1,044 | 1,080 | 1,036 | 1,074 | 475,000 |
| 2001/08/01 | 1,009 | 1,038 | 1,000 | 1,034 | 560,000 |
| 2001/07/31 | 986 | 999 | 975 | 989 | 569,000 |
| 2001/07/30 | 1,035 | 1,035 | 973 | 985 | 430,000 |
| 2001/07/27 | 1,015 | 1,045 | 1,015 | 1,041 | 287,000 |
| 2001/07/26 | 1,020 | 1,036 | 1,010 | 1,015 | 294,000 |
| 2001/07/25 | 1,000 | 1,018 | 981 | 1,002 | 328,000 |
| 2001/07/24 | 966 | 1,000 | 953 | 999 | 684,000 |
| 2001/07/23 | 1,051 | 1,052 | 980 | 980 | 596,000 |
| 2001/07/19 | 1,080 | 1,081 | 1,060 | 1,070 | 259,000 |
| 2001/07/18 | 1,098 | 1,099 | 1,088 | 1,088 | 202,000 |
| 2001/07/17 | 1,114 | 1,114 | 1,084 | 1,100 | 391,000 |
| 2001/07/16 | 1,131 | 1,138 | 1,110 | 1,115 | 185,000 |
| 2001/07/13 | 1,125 | 1,155 | 1,120 | 1,154 | 342,000 |
| 2001/07/12 | 1,131 | 1,145 | 1,130 | 1,145 | 206,000 |
| 2001/07/11 | 1,130 | 1,150 | 1,125 | 1,130 | 161,000 |
| 2001/07/10 | 1,151 | 1,170 | 1,131 | 1,170 | 257,000 |
| 2001/07/09 | 1,113 | 1,150 | 1,113 | 1,150 | 508,000 |
| 2001/07/06 | 1,190 | 1,190 | 1,170 | 1,173 | 368,000 |
| 2001/07/05 | 1,218 | 1,218 | 1,190 | 1,200 | 221,000 |
| 2001/07/04 | 1,215 | 1,217 | 1,190 | 1,198 | 232,000 |
| 2001/07/03 | 1,249 | 1,249 | 1,211 | 1,226 | 218,000 |
| 2001/07/02 | 1,240 | 1,240 | 1,211 | 1,219 | 244,000 |
| 2001/06/29 | 1,245 | 1,250 | 1,211 | 1,250 | 357,000 |
| 2001/06/28 | 1,212 | 1,225 | 1,205 | 1,225 | 263,000 |
| 2001/06/27 | 1,238 | 1,258 | 1,211 | 1,212 | 606,000 |
| 2001/06/26 | 1,200 | 1,254 | 1,200 | 1,252 | 610,000 |
| 2001/06/25 | 1,245 | 1,245 | 1,205 | 1,218 | 395,000 |
| 2001/06/22 | 1,180 | 1,253 | 1,180 | 1,245 | 1,275,000 |
| 2001/06/21 | 1,178 | 1,189 | 1,154 | 1,164 | 1,003,000 |
| 2001/06/20 | 1,195 | 1,198 | 1,156 | 1,175 | 829,000 |
| 2001/06/19 | 1,246 | 1,248 | 1,186 | 1,200 | 377,000 |
| 2001/06/18 | 1,220 | 1,264 | 1,218 | 1,250 | 352,000 |
| 2001/06/15 | 1,236 | 1,240 | 1,210 | 1,238 | 1,069,000 |
| 2001/06/14 | 1,280 | 1,290 | 1,255 | 1,261 | 575,000 |
| 2001/06/13 | 1,282 | 1,320 | 1,282 | 1,294 | 1,208,000 |
| 2001/06/12 | 1,353 | 1,360 | 1,280 | 1,281 | 1,311,000 |
| 2001/06/11 | 1,301 | 1,390 | 1,301 | 1,370 | 3,346,000 |
| 2001/06/08 | 1,300 | 1,330 | 1,290 | 1,318 | 2,059,000 |
| 2001/06/07 | 1,269 | 1,318 | 1,265 | 1,282 | 2,206,000 |
| 2001/06/06 | 1,220 | 1,313 | 1,212 | 1,287 | 4,812,000 |
| 2001/06/05 | 1,186 | 1,223 | 1,185 | 1,198 | 1,504,000 |
| 2001/06/04 | 1,238 | 1,248 | 1,202 | 1,206 | 1,039,000 |
| 2001/06/01 | 1,159 | 1,239 | 1,155 | 1,220 | 2,342,000 |
| 2001/05/31 | 1,161 | 1,179 | 1,149 | 1,153 | 999,000 |
| 2001/05/30 | 1,159 | 1,210 | 1,158 | 1,181 | 1,178,000 |
| 2001/05/29 | 1,190 | 1,199 | 1,171 | 1,175 | 1,936,000 |
| 2001/05/28 | 1,200 | 1,239 | 1,180 | 1,225 | 8,470,000 |
| 2001/05/25 | 970 | 1,078 | 955 | 1,078 | 3,777,000 |
| 2001/05/24 | 980 | 985 | 972 | 978 | 354,000 |
| 2001/05/23 | 987 | 1,009 | 984 | 987 | 1,066,000 |
| 2001/05/22 | 959 | 990 | 955 | 990 | 1,451,000 |
| 2001/05/21 | 945 | 960 | 943 | 954 | 482,000 |
| 2001/05/18 | 947 | 950 | 936 | 945 | 242,000 |
| 2001/05/17 | 957 | 965 | 937 | 950 | 794,000 |
| 2001/05/16 | 940 | 964 | 938 | 963 | 1,898,000 |
| 2001/05/15 | 940 | 945 | 926 | 930 | 890,000 |
| 2001/05/14 | 899 | 905 | 893 | 900 | 147,000 |
| 2001/05/11 | 890 | 910 | 890 | 909 | 180,000 |
| 2001/05/10 | 904 | 905 | 888 | 888 | 194,000 |
| 2001/05/09 | 908 | 914 | 902 | 905 | 138,000 |
| 2001/05/08 | 927 | 927 | 910 | 920 | 156,000 |
| 2001/05/07 | 920 | 933 | 914 | 928 | 364,000 |
| 2001/05/02 | 940 | 943 | 916 | 916 | 459,000 |
| 2001/05/01 | 915 | 937 | 905 | 937 | 422,000 |
| 2001/04/27 | 910 | 920 | 900 | 920 | 262,000 |
| 2001/04/26 | 902 | 905 | 895 | 895 | 227,000 |
| 2001/04/25 | 905 | 910 | 895 | 895 | 120,000 |
| 2001/04/24 | 885 | 910 | 875 | 910 | 198,000 |
| 2001/04/23 | 880 | 893 | 880 | 889 | 282,000 |
| 2001/04/20 | 896 | 898 | 883 | 893 | 331,000 |
| 2001/04/19 | 915 | 915 | 900 | 906 | 254,000 |
| 2001/04/18 | 909 | 923 | 905 | 915 | 246,000 |
| 2001/04/17 | 930 | 930 | 916 | 919 | 157,000 |
| 2001/04/16 | 928 | 933 | 921 | 930 | 184,000 |
| 2001/04/13 | 936 | 936 | 923 | 929 | 348,000 |
| 2001/04/12 | 924 | 944 | 910 | 920 | 580,000 |
| 2001/04/11 | 919 | 924 | 910 | 923 | 439,000 |
| 2001/04/10 | 923 | 923 | 907 | 909 | 279,000 |
| 2001/04/09 | 908 | 930 | 900 | 927 | 644,000 |
| 2001/04/06 | 921 | 921 | 885 | 898 | 461,000 |
| 2001/04/05 | 925 | 940 | 901 | 901 | 867,000 |
| 2001/04/04 | 860 | 928 | 850 | 920 | 2,346,000 |
| 2001/04/03 | 828 | 868 | 820 | 860 | 732,000 |
| 2001/04/02 | 833 | 833 | 809 | 832 | 171,000 |
| 2001/03/30 | 839 | 839 | 821 | 823 | 231,000 |
| 2001/03/29 | 823 | 842 | 818 | 832 | 226,000 |
| 2001/03/28 | 835 | 840 | 824 | 825 | 180,000 |
| 2001/03/27 | 837 | 840 | 824 | 833 | 231,000 |
| 2001/03/26 | 824 | 840 | 820 | 839 | 323,000 |
| 2001/03/23 | 814 | 815 | 806 | 814 | 252,000 |
| 2001/03/22 | 795 | 805 | 787 | 805 | 325,000 |
| 2001/03/21 | 775 | 785 | 773 | 785 | 127,000 |
| 2001/03/19 | 774 | 785 | 761 | 770 | 96,000 |
| 2001/03/16 | 782 | 795 | 772 | 772 | 174,000 |
| 2001/03/15 | 749 | 792 | 739 | 792 | 190,000 |
| 2001/03/14 | 778 | 778 | 758 | 762 | 197,000 |
| 2001/03/13 | 740 | 759 | 734 | 758 | 160,000 |
| 2001/03/12 | 790 | 795 | 759 | 769 | 273,000 |
| 2001/03/09 | 777 | 801 | 774 | 798 | 697,000 |
| 2001/03/08 | 741 | 773 | 737 | 773 | 223,000 |
| 2001/03/07 | 759 | 760 | 735 | 735 | 66,000 |
| 2001/03/06 | 732 | 755 | 725 | 739 | 155,000 |
| 2001/03/05 | 721 | 737 | 721 | 725 | 128,000 |
| 2001/03/02 | 740 | 744 | 726 | 731 | 138,000 |
| 2001/03/01 | 757 | 757 | 740 | 747 | 118,000 |
| 2001/02/28 | 765 | 770 | 742 | 755 | 230,000 |
| 2001/02/27 | 778 | 793 | 771 | 781 | 161,000 |
| 2001/02/26 | 762 | 779 | 762 | 779 | 56,000 |
| 2001/02/23 | 776 | 780 | 759 | 771 | 200,000 |
| 2001/02/22 | 769 | 773 | 766 | 766 | 120,000 |
| 2001/02/21 | 755 | 785 | 755 | 785 | 174,000 |
| 2001/02/20 | 759 | 777 | 756 | 775 | 130,000 |
| 2001/02/19 | 774 | 774 | 758 | 760 | 95,000 |
| 2001/02/16 | 790 | 795 | 770 | 772 | 139,000 |
| 2001/02/15 | 760 | 790 | 760 | 787 | 181,000 |
| 2001/02/14 | 760 | 772 | 753 | 769 | 119,000 |
| 2001/02/13 | 772 | 772 | 758 | 770 | 78,000 |
| 2001/02/09 | 748 | 760 | 744 | 752 | 86,000 |
| 2001/02/08 | 731 | 748 | 729 | 744 | 182,000 |
| 2001/02/07 | 738 | 738 | 730 | 731 | 167,000 |
| 2001/02/06 | 747 | 747 | 729 | 738 | 355,000 |
| 2001/02/05 | 780 | 785 | 750 | 750 | 316,000 |
| 2001/02/02 | 775 | 790 | 772 | 785 | 510,000 |
| 2001/02/01 | 781 | 784 | 767 | 767 | 406,000 |
| 2001/01/31 | 769 | 778 | 767 | 778 | 295,000 |
| 2001/01/30 | 773 | 780 | 765 | 771 | 250,000 |
| 2001/01/29 | 786 | 787 | 777 | 780 | 216,000 |
| 2001/01/26 | 780 | 825 | 780 | 781 | 613,000 |
| 2001/01/25 | 772 | 785 | 764 | 780 | 394,000 |
| 2001/01/24 | 750 | 787 | 750 | 777 | 446,000 |
| 2001/01/23 | 770 | 770 | 750 | 750 | 132,000 |
| 2001/01/22 | 774 | 774 | 756 | 766 | 198,000 |
| 2001/01/19 | 765 | 783 | 765 | 770 | 498,000 |
| 2001/01/18 | 730 | 750 | 726 | 748 | 277,000 |
| 2001/01/17 | 715 | 735 | 714 | 730 | 214,000 |
| 2001/01/16 | 720 | 725 | 709 | 715 | 98,000 |
| 2001/01/15 | 711 | 717 | 707 | 710 | 240,000 |
| 2001/01/12 | 696 | 709 | 695 | 701 | 368,000 |
| 2001/01/11 | 720 | 727 | 695 | 695 | 193,000 |
| 2001/01/10 | 745 | 745 | 715 | 716 | 147,000 |
| 2001/01/09 | 751 | 751 | 732 | 735 | 118,000 |
| 2001/01/05 | 771 | 771 | 753 | 764 | 104,000 |
| 2001/01/04 | 796 | 796 | 760 | 770 | 44,000 |