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 |
|---|---|---|---|---|---|
| 2003/12/30 | 578 | 585 | 575 | 585 | 107,000 |
| 2003/12/29 | 571 | 583 | 568 | 571 | 185,000 |
| 2003/12/26 | 571 | 573 | 558 | 561 | 343,000 |
| 2003/12/25 | 580 | 580 | 572 | 573 | 106,000 |
| 2003/12/24 | 584 | 595 | 576 | 579 | 190,000 |
| 2003/12/22 | 593 | 593 | 575 | 580 | 120,000 |
| 2003/12/19 | 587 | 598 | 585 | 592 | 91,000 |
| 2003/12/18 | 595 | 597 | 586 | 590 | 90,000 |
| 2003/12/17 | 613 | 613 | 591 | 594 | 112,000 |
| 2003/12/16 | 595 | 612 | 595 | 611 | 204,000 |
| 2003/12/15 | 595 | 610 | 595 | 609 | 113,000 |
| 2003/12/12 | 592 | 594 | 587 | 593 | 180,000 |
| 2003/12/11 | 592 | 594 | 586 | 588 | 224,000 |
| 2003/12/10 | 604 | 604 | 592 | 592 | 163,000 |
| 2003/12/09 | 610 | 610 | 597 | 604 | 256,000 |
| 2003/12/08 | 604 | 611 | 601 | 605 | 270,000 |
| 2003/12/05 | 610 | 616 | 580 | 606 | 210,000 |
| 2003/12/04 | 617 | 627 | 612 | 621 | 437,000 |
| 2003/12/03 | 613 | 620 | 610 | 611 | 641,000 |
| 2003/12/02 | 598 | 620 | 595 | 610 | 820,000 |
| 2003/12/01 | 570 | 590 | 565 | 581 | 432,000 |
| 2003/11/28 | 570 | 577 | 570 | 573 | 123,000 |
| 2003/11/27 | 567 | 575 | 566 | 566 | 161,000 |
| 2003/11/26 | 565 | 579 | 565 | 577 | 210,000 |
| 2003/11/25 | 569 | 569 | 563 | 567 | 366,000 |
| 2003/11/21 | 546 | 555 | 540 | 549 | 128,000 |
| 2003/11/20 | 536 | 552 | 530 | 552 | 187,000 |
| 2003/11/19 | 529 | 543 | 525 | 526 | 236,000 |
| 2003/11/18 | 526 | 536 | 515 | 529 | 221,000 |
| 2003/11/17 | 548 | 554 | 530 | 531 | 168,000 |
| 2003/11/14 | 558 | 576 | 547 | 547 | 348,000 |
| 2003/11/13 | 544 | 558 | 544 | 554 | 415,000 |
| 2003/11/12 | 557 | 557 | 542 | 544 | 482,000 |
| 2003/11/11 | 581 | 583 | 553 | 556 | 631,000 |
| 2003/11/10 | 567 | 573 | 560 | 561 | 187,000 |
| 2003/11/07 | 560 | 569 | 555 | 567 | 181,000 |
| 2003/11/06 | 565 | 569 | 558 | 558 | 180,000 |
| 2003/11/05 | 575 | 577 | 555 | 558 | 256,000 |
| 2003/11/04 | 576 | 580 | 567 | 576 | 185,000 |
| 2003/10/31 | 572 | 579 | 566 | 566 | 151,000 |
| 2003/10/30 | 578 | 580 | 571 | 579 | 89,000 |
| 2003/10/29 | 578 | 580 | 571 | 575 | 131,000 |
| 2003/10/28 | 570 | 579 | 569 | 575 | 62,000 |
| 2003/10/27 | 580 | 580 | 572 | 573 | 99,000 |
| 2003/10/24 | 575 | 579 | 564 | 566 | 196,000 |
| 2003/10/23 | 588 | 588 | 565 | 567 | 420,000 |
| 2003/10/22 | 591 | 598 | 576 | 586 | 489,000 |
| 2003/10/21 | 596 | 603 | 595 | 601 | 496,000 |
| 2003/10/20 | 570 | 594 | 570 | 588 | 409,000 |
| 2003/10/17 | 577 | 578 | 571 | 572 | 313,000 |
| 2003/10/16 | 585 | 587 | 570 | 577 | 811,000 |
| 2003/10/15 | 599 | 599 | 587 | 588 | 261,000 |
| 2003/10/14 | 602 | 604 | 594 | 597 | 191,000 |
| 2003/10/10 | 598 | 606 | 590 | 601 | 257,000 |
| 2003/10/09 | 603 | 605 | 586 | 590 | 342,000 |
| 2003/10/08 | 606 | 607 | 601 | 605 | 295,000 |
| 2003/10/07 | 606 | 612 | 602 | 603 | 352,000 |
| 2003/10/06 | 614 | 617 | 606 | 609 | 216,000 |
| 2003/10/03 | 611 | 618 | 607 | 618 | 246,000 |
| 2003/10/02 | 618 | 621 | 600 | 619 | 560,000 |
| 2003/10/01 | 611 | 622 | 606 | 619 | 483,000 |
| 2003/09/30 | 616 | 619 | 610 | 611 | 167,000 |
| 2003/09/29 | 610 | 615 | 606 | 606 | 269,000 |
| 2003/09/26 | 609 | 617 | 603 | 614 | 367,000 |
| 2003/09/25 | 611 | 637 | 611 | 618 | 415,000 |
| 2003/09/24 | 639 | 646 | 630 | 636 | 340,000 |
| 2003/09/22 | 644 | 646 | 641 | 646 | 596,000 |
| 2003/09/19 | 643 | 646 | 641 | 644 | 528,000 |
| 2003/09/18 | 634 | 648 | 634 | 642 | 427,000 |
| 2003/09/17 | 639 | 640 | 626 | 634 | 805,000 |
| 2003/09/16 | 635 | 643 | 634 | 641 | 345,000 |
| 2003/09/12 | 649 | 649 | 633 | 638 | 903,000 |
| 2003/09/11 | 643 | 647 | 634 | 639 | 827,000 |
| 2003/09/10 | 625 | 644 | 623 | 643 | 664,000 |
| 2003/09/09 | 613 | 629 | 613 | 623 | 634,000 |
| 2003/09/08 | 612 | 619 | 611 | 612 | 350,000 |
| 2003/09/05 | 626 | 627 | 610 | 624 | 463,000 |
| 2003/09/04 | 617 | 631 | 616 | 628 | 418,000 |
| 2003/09/03 | 625 | 626 | 605 | 614 | 607,000 |
| 2003/09/02 | 640 | 642 | 615 | 620 | 625,000 |
| 2003/09/01 | 659 | 659 | 636 | 640 | 754,000 |
| 2003/08/29 | 610 | 635 | 610 | 634 | 898,000 |
| 2003/08/28 | 610 | 619 | 603 | 603 | 1,032,000 |
| 2003/08/27 | 600 | 617 | 591 | 610 | 1,596,000 |
| 2003/08/26 | 566 | 582 | 564 | 582 | 730,000 |
| 2003/08/25 | 558 | 570 | 556 | 563 | 577,000 |
| 2003/08/22 | 561 | 561 | 554 | 555 | 455,000 |
| 2003/08/21 | 559 | 562 | 555 | 557 | 454,000 |
| 2003/08/20 | 566 | 568 | 557 | 566 | 296,000 |
| 2003/08/19 | 565 | 566 | 551 | 566 | 447,000 |
| 2003/08/18 | 554 | 564 | 554 | 562 | 201,000 |
| 2003/08/15 | 560 | 564 | 550 | 553 | 266,000 |
| 2003/08/14 | 567 | 567 | 554 | 565 | 225,000 |
| 2003/08/13 | 558 | 569 | 553 | 567 | 350,000 |
| 2003/08/12 | 540 | 551 | 540 | 548 | 220,000 |
| 2003/08/11 | 533 | 544 | 529 | 537 | 325,000 |
| 2003/08/08 | 539 | 546 | 532 | 536 | 363,000 |
| 2003/08/07 | 546 | 548 | 538 | 539 | 383,000 |
| 2003/08/06 | 553 | 553 | 543 | 546 | 316,000 |
| 2003/08/05 | 564 | 570 | 554 | 556 | 463,000 |
| 2003/08/04 | 571 | 571 | 562 | 568 | 169,000 |
| 2003/08/01 | 570 | 573 | 560 | 561 | 409,000 |
| 2003/07/31 | 562 | 572 | 558 | 570 | 830,000 |
| 2003/07/30 | 548 | 562 | 547 | 558 | 523,000 |
| 2003/07/29 | 550 | 555 | 548 | 548 | 200,000 |
| 2003/07/28 | 545 | 550 | 543 | 548 | 283,000 |
| 2003/07/25 | 549 | 550 | 535 | 542 | 513,000 |
| 2003/07/24 | 533 | 554 | 526 | 547 | 687,000 |
| 2003/07/23 | 534 | 541 | 525 | 531 | 720,000 |
| 2003/07/22 | 528 | 534 | 518 | 528 | 642,000 |
| 2003/07/18 | 520 | 536 | 515 | 531 | 615,000 |
| 2003/07/17 | 552 | 553 | 533 | 534 | 710,000 |
| 2003/07/16 | 556 | 559 | 551 | 554 | 681,000 |
| 2003/07/15 | 575 | 581 | 560 | 562 | 651,000 |
| 2003/07/14 | 580 | 583 | 573 | 575 | 458,000 |
| 2003/07/11 | 586 | 587 | 576 | 576 | 344,000 |
| 2003/07/10 | 584 | 597 | 580 | 587 | 708,000 |
| 2003/07/09 | 582 | 585 | 572 | 577 | 267,000 |
| 2003/07/08 | 599 | 599 | 579 | 583 | 508,000 |
| 2003/07/07 | 580 | 591 | 580 | 584 | 318,000 |
| 2003/07/04 | 579 | 584 | 577 | 580 | 216,000 |
| 2003/07/03 | 599 | 602 | 575 | 575 | 625,000 |
| 2003/07/02 | 591 | 600 | 588 | 595 | 538,000 |
| 2003/07/01 | 585 | 594 | 584 | 588 | 411,000 |
| 2003/06/30 | 590 | 594 | 583 | 584 | 318,000 |
| 2003/06/27 | 591 | 614 | 587 | 596 | 578,000 |
| 2003/06/26 | 560 | 583 | 560 | 581 | 656,000 |
| 2003/06/25 | 558 | 562 | 550 | 556 | 582,000 |
| 2003/06/24 | 573 | 574 | 558 | 564 | 540,000 |
| 2003/06/23 | 578 | 579 | 570 | 575 | 473,000 |
| 2003/06/20 | 574 | 579 | 571 | 573 | 802,000 |
| 2003/06/19 | 583 | 584 | 573 | 574 | 553,000 |
| 2003/06/18 | 580 | 589 | 578 | 582 | 596,000 |
| 2003/06/17 | 578 | 583 | 572 | 576 | 483,000 |
| 2003/06/16 | 580 | 581 | 568 | 572 | 432,000 |
| 2003/06/13 | 585 | 592 | 582 | 585 | 479,000 |
| 2003/06/12 | 597 | 597 | 589 | 593 | 422,000 |
| 2003/06/11 | 598 | 601 | 590 | 595 | 399,000 |
| 2003/06/10 | 610 | 612 | 600 | 602 | 352,000 |
| 2003/06/09 | 609 | 614 | 599 | 605 | 366,000 |
| 2003/06/06 | 602 | 610 | 598 | 610 | 312,000 |
| 2003/06/05 | 615 | 619 | 596 | 598 | 468,000 |
| 2003/06/04 | 634 | 634 | 606 | 614 | 254,000 |
| 2003/06/03 | 631 | 631 | 623 | 624 | 176,000 |
| 2003/06/02 | 623 | 642 | 616 | 631 | 223,000 |
| 2003/05/30 | 625 | 629 | 613 | 613 | 214,000 |
| 2003/05/29 | 616 | 627 | 615 | 620 | 269,000 |
| 2003/05/28 | 601 | 616 | 601 | 609 | 243,000 |
| 2003/05/27 | 590 | 605 | 590 | 599 | 417,000 |
| 2003/05/26 | 575 | 599 | 575 | 585 | 721,000 |
| 2003/05/23 | 689 | 695 | 588 | 588 | 166,000 |
| 2003/05/22 | 677 | 690 | 670 | 688 | 119,000 |
| 2003/05/21 | 679 | 683 | 666 | 668 | 105,000 |
| 2003/05/20 | 656 | 688 | 656 | 688 | 143,000 |
| 2003/05/19 | 690 | 690 | 674 | 678 | 57,000 |
| 2003/05/16 | 694 | 698 | 681 | 690 | 184,000 |
| 2003/05/15 | 692 | 696 | 681 | 694 | 142,000 |
| 2003/05/14 | 675 | 698 | 675 | 698 | 160,000 |
| 2003/05/13 | 679 | 706 | 672 | 672 | 292,000 |
| 2003/05/12 | 673 | 686 | 668 | 670 | 167,000 |
| 2003/05/09 | 664 | 670 | 652 | 660 | 169,000 |
| 2003/05/08 | 611 | 709 | 611 | 665 | 525,000 |
| 2003/05/07 | 615 | 632 | 612 | 631 | 119,000 |
| 2003/05/06 | 611 | 616 | 608 | 612 | 122,000 |
| 2003/05/02 | 608 | 615 | 607 | 612 | 87,000 |
| 2003/05/01 | 604 | 604 | 596 | 598 | 40,000 |
| 2003/04/30 | 587 | 604 | 586 | 604 | 105,000 |
| 2003/04/28 | 587 | 594 | 585 | 585 | 70,000 |
| 2003/04/25 | 603 | 608 | 597 | 597 | 90,000 |
| 2003/04/24 | 616 | 618 | 605 | 605 | 128,000 |
| 2003/04/23 | 618 | 622 | 614 | 617 | 170,000 |
| 2003/04/22 | 634 | 635 | 619 | 619 | 121,000 |
| 2003/04/21 | 631 | 643 | 628 | 635 | 121,000 |
| 2003/04/18 | 641 | 641 | 630 | 631 | 53,000 |
| 2003/04/17 | 634 | 636 | 630 | 631 | 80,000 |
| 2003/04/16 | 630 | 633 | 616 | 633 | 75,000 |
| 2003/04/15 | 626 | 627 | 609 | 615 | 99,000 |
| 2003/04/14 | 612 | 630 | 610 | 627 | 89,000 |
| 2003/04/11 | 630 | 630 | 600 | 602 | 112,000 |
| 2003/04/10 | 646 | 646 | 630 | 630 | 64,000 |
| 2003/04/09 | 640 | 649 | 638 | 642 | 53,000 |
| 2003/04/08 | 648 | 648 | 633 | 636 | 59,000 |
| 2003/04/07 | 633 | 650 | 625 | 650 | 61,000 |
| 2003/04/04 | 620 | 643 | 620 | 643 | 114,000 |
| 2003/04/03 | 641 | 641 | 620 | 620 | 54,000 |
| 2003/04/02 | 640 | 643 | 630 | 638 | 84,000 |
| 2003/04/01 | 631 | 651 | 625 | 650 | 85,000 |
| 2003/03/31 | 642 | 662 | 632 | 632 | 74,000 |
| 2003/03/28 | 655 | 664 | 649 | 651 | 66,000 |
| 2003/03/27 | 666 | 672 | 665 | 665 | 108,000 |
| 2003/03/26 | 678 | 678 | 658 | 669 | 87,000 |
| 2003/03/25 | 670 | 676 | 665 | 676 | 85,000 |
| 2003/03/24 | 679 | 682 | 673 | 680 | 106,000 |
| 2003/03/20 | 630 | 657 | 630 | 657 | 163,000 |
| 2003/03/19 | 632 | 641 | 630 | 636 | 149,000 |
| 2003/03/18 | 630 | 657 | 630 | 644 | 134,000 |
| 2003/03/17 | 650 | 654 | 623 | 623 | 168,000 |
| 2003/03/14 | 661 | 667 | 660 | 660 | 259,000 |
| 2003/03/13 | 664 | 673 | 661 | 666 | 59,000 |
| 2003/03/12 | 651 | 672 | 651 | 663 | 108,000 |
| 2003/03/11 | 662 | 675 | 660 | 660 | 196,000 |
| 2003/03/10 | 681 | 686 | 660 | 664 | 202,000 |
| 2003/03/07 | 677 | 677 | 668 | 671 | 74,000 |
| 2003/03/06 | 673 | 673 | 661 | 667 | 71,000 |
| 2003/03/05 | 663 | 680 | 663 | 673 | 48,000 |
| 2003/03/04 | 684 | 688 | 680 | 683 | 37,000 |
| 2003/03/03 | 664 | 676 | 664 | 672 | 46,000 |
| 2003/02/28 | 659 | 665 | 657 | 665 | 70,000 |
| 2003/02/27 | 655 | 658 | 654 | 656 | 81,000 |
| 2003/02/26 | 657 | 669 | 655 | 655 | 61,000 |
| 2003/02/25 | 658 | 668 | 658 | 659 | 52,000 |
| 2003/02/24 | 677 | 678 | 666 | 668 | 56,000 |
| 2003/02/21 | 671 | 672 | 662 | 672 | 92,000 |
| 2003/02/20 | 685 | 685 | 672 | 674 | 110,000 |
| 2003/02/19 | 707 | 707 | 689 | 690 | 153,000 |
| 2003/02/18 | 700 | 707 | 697 | 707 | 279,000 |
| 2003/02/17 | 670 | 695 | 670 | 695 | 175,000 |
| 2003/02/14 | 659 | 669 | 657 | 668 | 109,000 |
| 2003/02/13 | 660 | 663 | 653 | 659 | 78,000 |
| 2003/02/12 | 648 | 660 | 642 | 660 | 232,000 |
| 2003/02/10 | 636 | 649 | 635 | 649 | 125,000 |
| 2003/02/07 | 633 | 635 | 628 | 633 | 97,000 |
| 2003/02/06 | 636 | 636 | 628 | 628 | 102,000 |
| 2003/02/05 | 622 | 640 | 620 | 626 | 134,000 |
| 2003/02/04 | 620 | 623 | 614 | 623 | 83,000 |
| 2003/02/03 | 595 | 612 | 595 | 611 | 65,000 |
| 2003/01/31 | 602 | 607 | 588 | 600 | 160,000 |
| 2003/01/30 | 622 | 622 | 610 | 612 | 42,000 |
| 2003/01/29 | 624 | 626 | 616 | 621 | 134,000 |
| 2003/01/28 | 628 | 635 | 628 | 629 | 101,000 |
| 2003/01/27 | 633 | 636 | 632 | 632 | 86,000 |
| 2003/01/24 | 635 | 643 | 635 | 637 | 135,000 |
| 2003/01/23 | 630 | 639 | 623 | 639 | 133,000 |
| 2003/01/22 | 634 | 642 | 621 | 628 | 99,000 |
| 2003/01/21 | 637 | 639 | 635 | 635 | 66,000 |
| 2003/01/20 | 642 | 642 | 619 | 640 | 112,000 |
| 2003/01/17 | 607 | 642 | 607 | 642 | 197,000 |
| 2003/01/16 | 617 | 617 | 605 | 610 | 97,000 |
| 2003/01/15 | 612 | 612 | 607 | 607 | 206,000 |
| 2003/01/14 | 612 | 618 | 612 | 615 | 91,000 |
| 2003/01/10 | 615 | 618 | 600 | 617 | 120,000 |
| 2003/01/09 | 610 | 612 | 593 | 605 | 124,000 |
| 2003/01/08 | 630 | 630 | 617 | 620 | 104,000 |
| 2003/01/07 | 637 | 637 | 628 | 630 | 135,000 |
| 2003/01/06 | 647 | 650 | 625 | 635 | 155,000 |