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 |
|---|---|---|---|---|---|
| 2005/12/30 | 801 | 804 | 786 | 788 | 261,000 |
| 2005/12/29 | 799 | 800 | 790 | 796 | 258,000 |
| 2005/12/28 | 791 | 806 | 787 | 806 | 437,000 |
| 2005/12/27 | 811 | 811 | 792 | 793 | 458,000 |
| 2005/12/26 | 811 | 814 | 803 | 811 | 337,000 |
| 2005/12/22 | 820 | 820 | 808 | 811 | 420,000 |
| 2005/12/21 | 825 | 832 | 816 | 824 | 524,000 |
| 2005/12/20 | 811 | 830 | 811 | 821 | 245,000 |
| 2005/12/19 | 808 | 808 | 798 | 807 | 326,000 |
| 2005/12/16 | 818 | 835 | 809 | 812 | 562,000 |
| 2005/12/15 | 856 | 856 | 825 | 828 | 549,000 |
| 2005/12/14 | 871 | 872 | 854 | 861 | 368,000 |
| 2005/12/13 | 861 | 872 | 861 | 871 | 278,000 |
| 2005/12/12 | 859 | 874 | 856 | 860 | 349,000 |
| 2005/12/09 | 855 | 867 | 845 | 859 | 751,000 |
| 2005/12/08 | 896 | 897 | 859 | 863 | 420,000 |
| 2005/12/07 | 899 | 901 | 888 | 897 | 263,000 |
| 2005/12/06 | 894 | 903 | 890 | 890 | 202,000 |
| 2005/12/05 | 899 | 904 | 893 | 904 | 186,000 |
| 2005/12/02 | 909 | 909 | 886 | 895 | 431,000 |
| 2005/12/01 | 892 | 908 | 882 | 908 | 235,000 |
| 2005/11/30 | 903 | 903 | 884 | 891 | 235,000 |
| 2005/11/29 | 897 | 905 | 895 | 903 | 402,000 |
| 2005/11/28 | 869 | 893 | 862 | 892 | 404,000 |
| 2005/11/25 | 872 | 872 | 857 | 869 | 347,000 |
| 2005/11/24 | 877 | 887 | 873 | 881 | 318,000 |
| 2005/11/22 | 867 | 875 | 863 | 875 | 432,000 |
| 2005/11/21 | 876 | 892 | 863 | 866 | 482,000 |
| 2005/11/18 | 882 | 891 | 865 | 872 | 514,000 |
| 2005/11/17 | 891 | 894 | 876 | 887 | 440,000 |
| 2005/11/16 | 885 | 898 | 869 | 898 | 349,000 |
| 2005/11/15 | 885 | 895 | 877 | 885 | 496,000 |
| 2005/11/14 | 877 | 896 | 864 | 895 | 406,000 |
| 2005/11/11 | 867 | 872 | 865 | 867 | 253,000 |
| 2005/11/10 | 858 | 873 | 854 | 872 | 237,000 |
| 2005/11/09 | 858 | 861 | 852 | 856 | 135,000 |
| 2005/11/08 | 866 | 874 | 855 | 858 | 310,000 |
| 2005/11/07 | 864 | 867 | 853 | 862 | 231,000 |
| 2005/11/04 | 890 | 890 | 861 | 861 | 333,000 |
| 2005/11/02 | 875 | 896 | 870 | 883 | 332,000 |
| 2005/11/01 | 900 | 905 | 875 | 875 | 209,000 |
| 2005/10/31 | 886 | 896 | 881 | 889 | 224,000 |
| 2005/10/28 | 892 | 892 | 872 | 876 | 255,000 |
| 2005/10/27 | 865 | 895 | 861 | 891 | 398,000 |
| 2005/10/26 | 858 | 863 | 850 | 856 | 224,000 |
| 2005/10/25 | 849 | 863 | 849 | 856 | 174,000 |
| 2005/10/24 | 863 | 873 | 845 | 848 | 280,000 |
| 2005/10/21 | 829 | 867 | 829 | 863 | 566,000 |
| 2005/10/20 | 860 | 860 | 845 | 849 | 170,000 |
| 2005/10/19 | 838 | 848 | 834 | 844 | 168,000 |
| 2005/10/18 | 850 | 856 | 837 | 838 | 314,000 |
| 2005/10/17 | 825 | 845 | 825 | 840 | 180,000 |
| 2005/10/14 | 852 | 856 | 822 | 822 | 250,000 |
| 2005/10/13 | 844 | 867 | 841 | 860 | 189,000 |
| 2005/10/12 | 875 | 878 | 854 | 854 | 303,000 |
| 2005/10/11 | 840 | 866 | 836 | 866 | 208,000 |
| 2005/10/07 | 849 | 862 | 839 | 850 | 339,000 |
| 2005/10/06 | 880 | 880 | 855 | 858 | 287,000 |
| 2005/10/05 | 899 | 899 | 867 | 879 | 349,000 |
| 2005/10/04 | 869 | 880 | 855 | 880 | 297,000 |
| 2005/10/03 | 896 | 896 | 872 | 879 | 132,000 |
| 2005/09/30 | 913 | 915 | 888 | 897 | 170,000 |
| 2005/09/29 | 885 | 920 | 880 | 912 | 352,000 |
| 2005/09/28 | 887 | 898 | 885 | 892 | 175,000 |
| 2005/09/27 | 900 | 915 | 892 | 897 | 325,000 |
| 2005/09/26 | 909 | 940 | 909 | 940 | 343,000 |
| 2005/09/22 | 887 | 900 | 881 | 900 | 243,000 |
| 2005/09/21 | 895 | 909 | 875 | 886 | 257,000 |
| 2005/09/20 | 858 | 889 | 858 | 886 | 235,000 |
| 2005/09/16 | 874 | 874 | 863 | 868 | 130,000 |
| 2005/09/15 | 870 | 875 | 864 | 872 | 145,000 |
| 2005/09/14 | 874 | 875 | 864 | 870 | 109,000 |
| 2005/09/13 | 866 | 878 | 856 | 875 | 184,000 |
| 2005/09/12 | 881 | 881 | 857 | 867 | 302,000 |
| 2005/09/09 | 846 | 864 | 839 | 859 | 469,000 |
| 2005/09/08 | 849 | 850 | 830 | 837 | 316,000 |
| 2005/09/07 | 867 | 867 | 860 | 863 | 159,000 |
| 2005/09/06 | 863 | 870 | 855 | 863 | 250,000 |
| 2005/09/05 | 849 | 869 | 840 | 864 | 550,000 |
| 2005/09/02 | 810 | 824 | 810 | 821 | 297,000 |
| 2005/09/01 | 804 | 811 | 804 | 805 | 198,000 |
| 2005/08/31 | 800 | 800 | 789 | 798 | 89,000 |
| 2005/08/30 | 800 | 802 | 795 | 801 | 142,000 |
| 2005/08/29 | 800 | 800 | 784 | 795 | 137,000 |
| 2005/08/26 | 780 | 790 | 780 | 790 | 171,000 |
| 2005/08/25 | 782 | 789 | 780 | 788 | 223,000 |
| 2005/08/24 | 780 | 788 | 780 | 784 | 166,000 |
| 2005/08/23 | 785 | 791 | 784 | 787 | 147,000 |
| 2005/08/22 | 767 | 789 | 766 | 784 | 215,000 |
| 2005/08/19 | 769 | 774 | 765 | 767 | 128,000 |
| 2005/08/18 | 762 | 770 | 760 | 764 | 102,000 |
| 2005/08/17 | 767 | 769 | 753 | 760 | 305,000 |
| 2005/08/16 | 780 | 780 | 765 | 767 | 115,000 |
| 2005/08/15 | 762 | 780 | 762 | 770 | 296,000 |
| 2005/08/12 | 768 | 770 | 758 | 760 | 129,000 |
| 2005/08/11 | 777 | 777 | 765 | 768 | 155,000 |
| 2005/08/10 | 760 | 774 | 760 | 772 | 112,000 |
| 2005/08/09 | 738 | 769 | 738 | 760 | 315,000 |
| 2005/08/08 | 750 | 752 | 728 | 740 | 304,000 |
| 2005/08/05 | 762 | 772 | 748 | 761 | 116,000 |
| 2005/08/04 | 764 | 773 | 759 | 762 | 195,000 |
| 2005/08/03 | 767 | 775 | 765 | 766 | 110,000 |
| 2005/08/02 | 788 | 788 | 768 | 775 | 402,000 |
| 2005/08/01 | 788 | 798 | 787 | 789 | 188,000 |
| 2005/07/29 | 794 | 803 | 790 | 790 | 141,000 |
| 2005/07/28 | 794 | 796 | 790 | 790 | 88,000 |
| 2005/07/27 | 793 | 796 | 791 | 796 | 151,000 |
| 2005/07/26 | 794 | 802 | 790 | 792 | 260,000 |
| 2005/07/25 | 792 | 804 | 791 | 795 | 353,000 |
| 2005/07/22 | 794 | 795 | 782 | 789 | 297,000 |
| 2005/07/21 | 794 | 805 | 793 | 804 | 421,000 |
| 2005/07/20 | 790 | 797 | 790 | 795 | 201,000 |
| 2005/07/19 | 798 | 798 | 780 | 787 | 169,000 |
| 2005/07/15 | 799 | 799 | 789 | 791 | 224,000 |
| 2005/07/14 | 794 | 795 | 787 | 792 | 167,000 |
| 2005/07/13 | 792 | 792 | 785 | 788 | 201,000 |
| 2005/07/12 | 784 | 789 | 781 | 784 | 90,000 |
| 2005/07/11 | 782 | 794 | 781 | 783 | 145,000 |
| 2005/07/08 | 777 | 787 | 777 | 781 | 232,000 |
| 2005/07/07 | 775 | 784 | 774 | 779 | 270,000 |
| 2005/07/06 | 789 | 789 | 772 | 773 | 274,000 |
| 2005/07/05 | 800 | 800 | 786 | 788 | 121,000 |
| 2005/07/04 | 796 | 796 | 788 | 792 | 179,000 |
| 2005/07/01 | 781 | 790 | 781 | 786 | 118,000 |
| 2005/06/30 | 787 | 816 | 785 | 787 | 483,000 |
| 2005/06/29 | 784 | 784 | 779 | 783 | 153,000 |
| 2005/06/28 | 775 | 784 | 775 | 781 | 220,000 |
| 2005/06/27 | 770 | 777 | 765 | 771 | 251,000 |
| 2005/06/24 | 771 | 771 | 761 | 767 | 138,000 |
| 2005/06/23 | 773 | 784 | 771 | 773 | 99,000 |
| 2005/06/22 | 776 | 779 | 769 | 774 | 148,000 |
| 2005/06/21 | 785 | 788 | 773 | 775 | 161,000 |
| 2005/06/20 | 781 | 785 | 781 | 782 | 79,000 |
| 2005/06/17 | 789 | 790 | 773 | 781 | 177,000 |
| 2005/06/16 | 773 | 790 | 773 | 788 | 366,000 |
| 2005/06/15 | 760 | 771 | 754 | 771 | 200,000 |
| 2005/06/14 | 763 | 768 | 758 | 759 | 107,000 |
| 2005/06/13 | 764 | 767 | 761 | 763 | 134,000 |
| 2005/06/10 | 758 | 763 | 755 | 758 | 242,000 |
| 2005/06/09 | 774 | 774 | 759 | 765 | 228,000 |
| 2005/06/08 | 764 | 775 | 763 | 768 | 270,000 |
| 2005/06/07 | 774 | 774 | 759 | 767 | 451,000 |
| 2005/06/06 | 788 | 788 | 763 | 764 | 500,000 |
| 2005/06/03 | 768 | 791 | 761 | 791 | 487,000 |
| 2005/06/02 | 775 | 776 | 752 | 753 | 310,000 |
| 2005/06/01 | 755 | 763 | 752 | 759 | 202,000 |
| 2005/05/31 | 762 | 770 | 754 | 754 | 325,000 |
| 2005/05/30 | 737 | 753 | 737 | 752 | 316,000 |
| 2005/05/27 | 720 | 738 | 712 | 736 | 332,000 |
| 2005/05/26 | 755 | 755 | 724 | 727 | 494,000 |
| 2005/05/25 | 766 | 768 | 753 | 754 | 382,000 |
| 2005/05/24 | 767 | 776 | 765 | 771 | 345,000 |
| 2005/05/23 | 765 | 768 | 761 | 763 | 299,000 |
| 2005/05/20 | 778 | 778 | 763 | 766 | 433,000 |
| 2005/05/19 | 802 | 804 | 772 | 778 | 771,000 |
| 2005/05/18 | 812 | 820 | 799 | 799 | 673,000 |
| 2005/05/17 | 870 | 887 | 823 | 832 | 382,000 |
| 2005/05/16 | 900 | 905 | 875 | 880 | 183,000 |
| 2005/05/13 | 900 | 907 | 889 | 890 | 314,000 |
| 2005/05/12 | 896 | 903 | 880 | 886 | 555,000 |
| 2005/05/11 | 866 | 883 | 862 | 874 | 295,000 |
| 2005/05/10 | 865 | 873 | 860 | 867 | 270,000 |
| 2005/05/09 | 853 | 864 | 853 | 859 | 125,000 |
| 2005/05/06 | 853 | 860 | 848 | 849 | 297,000 |
| 2005/05/02 | 861 | 869 | 854 | 863 | 145,000 |
| 2005/04/28 | 857 | 876 | 839 | 852 | 524,000 |
| 2005/04/27 | 860 | 877 | 856 | 877 | 230,000 |
| 2005/04/26 | 875 | 875 | 864 | 868 | 260,000 |
| 2005/04/25 | 849 | 883 | 849 | 877 | 282,000 |
| 2005/04/22 | 878 | 878 | 847 | 859 | 160,000 |
| 2005/04/21 | 863 | 863 | 845 | 858 | 314,000 |
| 2005/04/20 | 895 | 895 | 862 | 863 | 333,000 |
| 2005/04/19 | 840 | 868 | 840 | 865 | 284,000 |
| 2005/04/18 | 854 | 857 | 834 | 845 | 326,000 |
| 2005/04/15 | 844 | 874 | 840 | 874 | 577,000 |
| 2005/04/14 | 861 | 861 | 830 | 845 | 659,000 |
| 2005/04/13 | 887 | 887 | 862 | 871 | 437,000 |
| 2005/04/12 | 876 | 887 | 876 | 880 | 209,000 |
| 2005/04/11 | 906 | 906 | 867 | 871 | 958,000 |
| 2005/04/08 | 900 | 911 | 900 | 906 | 356,000 |
| 2005/04/07 | 924 | 924 | 902 | 907 | 285,000 |
| 2005/04/06 | 930 | 934 | 920 | 934 | 232,000 |
| 2005/04/05 | 935 | 946 | 925 | 926 | 345,000 |
| 2005/04/04 | 910 | 914 | 901 | 912 | 296,000 |
| 2005/04/01 | 893 | 909 | 884 | 906 | 318,000 |
| 2005/03/31 | 880 | 893 | 874 | 892 | 210,000 |
| 2005/03/30 | 870 | 877 | 865 | 867 | 109,000 |
| 2005/03/29 | 883 | 889 | 865 | 870 | 144,000 |
| 2005/03/28 | 860 | 887 | 860 | 875 | 127,000 |
| 2005/03/25 | 875 | 876 | 864 | 872 | 157,000 |
| 2005/03/24 | 882 | 882 | 869 | 875 | 255,000 |
| 2005/03/23 | 889 | 889 | 873 | 883 | 173,000 |
| 2005/03/22 | 884 | 891 | 878 | 888 | 201,000 |
| 2005/03/18 | 892 | 895 | 890 | 893 | 113,000 |
| 2005/03/17 | 890 | 894 | 889 | 890 | 170,000 |
| 2005/03/16 | 887 | 897 | 884 | 890 | 138,000 |
| 2005/03/15 | 882 | 892 | 881 | 886 | 111,000 |
| 2005/03/14 | 898 | 899 | 881 | 881 | 118,000 |
| 2005/03/11 | 888 | 910 | 886 | 900 | 342,000 |
| 2005/03/10 | 887 | 894 | 882 | 882 | 182,000 |
| 2005/03/09 | 883 | 893 | 883 | 886 | 142,000 |
| 2005/03/08 | 889 | 889 | 879 | 883 | 126,000 |
| 2005/03/07 | 879 | 893 | 879 | 889 | 161,000 |
| 2005/03/04 | 871 | 879 | 867 | 874 | 155,000 |
| 2005/03/03 | 886 | 886 | 872 | 879 | 189,000 |
| 2005/03/02 | 884 | 888 | 877 | 886 | 203,000 |
| 2005/03/01 | 870 | 884 | 860 | 884 | 235,000 |
| 2005/02/28 | 873 | 878 | 866 | 871 | 141,000 |
| 2005/02/25 | 870 | 873 | 869 | 871 | 91,000 |
| 2005/02/24 | 861 | 870 | 859 | 870 | 99,000 |
| 2005/02/23 | 853 | 862 | 853 | 858 | 78,000 |
| 2005/02/22 | 870 | 870 | 862 | 862 | 136,000 |
| 2005/02/21 | 873 | 873 | 860 | 865 | 89,000 |
| 2005/02/18 | 860 | 870 | 855 | 863 | 247,000 |
| 2005/02/17 | 874 | 885 | 873 | 880 | 293,000 |
| 2005/02/16 | 861 | 880 | 861 | 879 | 303,000 |
| 2005/02/15 | 870 | 879 | 870 | 871 | 210,000 |
| 2005/02/14 | 850 | 889 | 850 | 885 | 859,000 |
| 2005/02/10 | 841 | 844 | 839 | 844 | 304,000 |
| 2005/02/09 | 843 | 846 | 833 | 839 | 234,000 |
| 2005/02/08 | 830 | 845 | 818 | 833 | 316,000 |
| 2005/02/07 | 823 | 828 | 810 | 824 | 267,000 |
| 2005/02/04 | 824 | 834 | 823 | 833 | 315,000 |
| 2005/02/03 | 832 | 837 | 824 | 834 | 153,000 |
| 2005/02/02 | 840 | 840 | 831 | 832 | 181,000 |
| 2005/02/01 | 833 | 840 | 825 | 834 | 231,000 |
| 2005/01/31 | 812 | 835 | 812 | 819 | 162,000 |
| 2005/01/28 | 812 | 827 | 812 | 816 | 93,000 |
| 2005/01/27 | 825 | 826 | 816 | 818 | 294,000 |
| 2005/01/26 | 834 | 839 | 829 | 830 | 179,000 |
| 2005/01/25 | 838 | 839 | 828 | 834 | 90,000 |
| 2005/01/24 | 832 | 838 | 826 | 837 | 157,000 |
| 2005/01/21 | 832 | 834 | 820 | 825 | 97,000 |
| 2005/01/20 | 817 | 829 | 817 | 827 | 125,000 |
| 2005/01/19 | 842 | 842 | 816 | 816 | 282,000 |
| 2005/01/18 | 848 | 848 | 832 | 842 | 423,000 |
| 2005/01/17 | 828 | 839 | 811 | 838 | 273,000 |
| 2005/01/14 | 827 | 830 | 817 | 821 | 338,000 |
| 2005/01/13 | 811 | 840 | 798 | 830 | 508,000 |
| 2005/01/12 | 815 | 816 | 810 | 811 | 116,000 |
| 2005/01/11 | 809 | 826 | 807 | 826 | 267,000 |
| 2005/01/07 | 820 | 820 | 807 | 813 | 117,000 |
| 2005/01/06 | 804 | 840 | 804 | 810 | 281,000 |
| 2005/01/05 | 809 | 833 | 808 | 824 | 276,000 |
| 2005/01/04 | 804 | 810 | 802 | 810 | 55,000 |