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 |
|---|---|---|---|---|---|
| 2006/12/29 | 691 | 703 | 684 | 696 | 254,000 |
| 2006/12/28 | 683 | 688 | 683 | 684 | 247,000 |
| 2006/12/27 | 689 | 692 | 681 | 684 | 280,000 |
| 2006/12/26 | 677 | 693 | 677 | 693 | 283,000 |
| 2006/12/25 | 695 | 698 | 680 | 684 | 268,000 |
| 2006/12/22 | 700 | 701 | 683 | 689 | 241,000 |
| 2006/12/21 | 699 | 705 | 695 | 705 | 250,000 |
| 2006/12/20 | 698 | 705 | 687 | 699 | 379,000 |
| 2006/12/19 | 705 | 705 | 696 | 698 | 347,000 |
| 2006/12/18 | 705 | 711 | 705 | 708 | 229,000 |
| 2006/12/15 | 708 | 715 | 703 | 711 | 426,000 |
| 2006/12/14 | 719 | 719 | 710 | 713 | 274,000 |
| 2006/12/13 | 701 | 717 | 691 | 717 | 461,000 |
| 2006/12/12 | 715 | 715 | 707 | 711 | 529,000 |
| 2006/12/11 | 713 | 719 | 707 | 717 | 368,000 |
| 2006/12/08 | 718 | 727 | 718 | 718 | 242,000 |
| 2006/12/07 | 725 | 734 | 716 | 725 | 265,000 |
| 2006/12/06 | 710 | 727 | 708 | 725 | 430,000 |
| 2006/12/05 | 707 | 710 | 692 | 710 | 531,000 |
| 2006/12/04 | 682 | 697 | 682 | 697 | 443,000 |
| 2006/12/01 | 667 | 694 | 666 | 692 | 923,000 |
| 2006/11/30 | 710 | 713 | 690 | 701 | 477,000 |
| 2006/11/29 | 700 | 717 | 698 | 713 | 636,000 |
| 2006/11/28 | 684 | 699 | 676 | 695 | 489,000 |
| 2006/11/27 | 663 | 686 | 656 | 685 | 576,000 |
| 2006/11/24 | 665 | 665 | 652 | 663 | 361,000 |
| 2006/11/22 | 630 | 663 | 626 | 660 | 753,000 |
| 2006/11/21 | 614 | 619 | 605 | 612 | 337,000 |
| 2006/11/20 | 623 | 631 | 604 | 604 | 374,000 |
| 2006/11/17 | 628 | 637 | 601 | 622 | 697,000 |
| 2006/11/16 | 620 | 628 | 620 | 620 | 160,000 |
| 2006/11/15 | 628 | 628 | 621 | 623 | 187,000 |
| 2006/11/14 | 615 | 621 | 612 | 618 | 221,000 |
| 2006/11/13 | 610 | 612 | 596 | 599 | 289,000 |
| 2006/11/10 | 605 | 616 | 602 | 609 | 376,000 |
| 2006/11/09 | 610 | 618 | 610 | 613 | 285,000 |
| 2006/11/08 | 611 | 614 | 604 | 604 | 267,000 |
| 2006/11/07 | 619 | 621 | 615 | 618 | 144,000 |
| 2006/11/06 | 615 | 615 | 604 | 613 | 207,000 |
| 2006/11/02 | 618 | 618 | 612 | 618 | 220,000 |
| 2006/11/01 | 608 | 612 | 600 | 612 | 168,000 |
| 2006/10/31 | 611 | 616 | 606 | 611 | 281,000 |
| 2006/10/30 | 629 | 634 | 610 | 610 | 439,000 |
| 2006/10/27 | 620 | 626 | 614 | 619 | 334,000 |
| 2006/10/26 | 606 | 615 | 603 | 612 | 255,000 |
| 2006/10/25 | 618 | 618 | 605 | 605 | 241,000 |
| 2006/10/24 | 611 | 635 | 606 | 610 | 854,000 |
| 2006/10/23 | 590 | 592 | 586 | 589 | 129,000 |
| 2006/10/20 | 586 | 592 | 586 | 589 | 147,000 |
| 2006/10/19 | 591 | 593 | 582 | 585 | 218,000 |
| 2006/10/18 | 587 | 589 | 578 | 586 | 208,000 |
| 2006/10/17 | 593 | 593 | 586 | 587 | 162,000 |
| 2006/10/16 | 597 | 597 | 586 | 592 | 344,000 |
| 2006/10/13 | 576 | 585 | 576 | 583 | 247,000 |
| 2006/10/12 | 575 | 578 | 566 | 573 | 236,000 |
| 2006/10/11 | 585 | 588 | 572 | 573 | 318,000 |
| 2006/10/10 | 602 | 604 | 588 | 592 | 401,000 |
| 2006/10/06 | 610 | 610 | 596 | 601 | 282,000 |
| 2006/10/05 | 614 | 614 | 604 | 606 | 302,000 |
| 2006/10/04 | 617 | 620 | 602 | 604 | 344,000 |
| 2006/10/03 | 618 | 619 | 611 | 617 | 216,000 |
| 2006/10/02 | 618 | 619 | 612 | 617 | 415,000 |
| 2006/09/29 | 620 | 625 | 615 | 621 | 171,000 |
| 2006/09/28 | 618 | 619 | 608 | 617 | 403,000 |
| 2006/09/27 | 599 | 615 | 599 | 614 | 259,000 |
| 2006/09/26 | 588 | 599 | 588 | 592 | 116,000 |
| 2006/09/25 | 601 | 604 | 580 | 596 | 426,000 |
| 2006/09/22 | 601 | 606 | 598 | 600 | 290,000 |
| 2006/09/21 | 611 | 617 | 598 | 605 | 477,000 |
| 2006/09/20 | 618 | 619 | 607 | 607 | 285,000 |
| 2006/09/19 | 624 | 632 | 614 | 617 | 446,000 |
| 2006/09/15 | 615 | 615 | 605 | 608 | 154,000 |
| 2006/09/14 | 610 | 616 | 608 | 611 | 231,000 |
| 2006/09/13 | 616 | 625 | 607 | 609 | 580,000 |
| 2006/09/12 | 622 | 628 | 614 | 614 | 403,000 |
| 2006/09/11 | 641 | 641 | 620 | 621 | 385,000 |
| 2006/09/08 | 645 | 645 | 634 | 640 | 525,000 |
| 2006/09/07 | 650 | 662 | 649 | 650 | 308,000 |
| 2006/09/06 | 654 | 660 | 650 | 653 | 380,000 |
| 2006/09/05 | 644 | 653 | 639 | 653 | 271,000 |
| 2006/09/04 | 634 | 642 | 630 | 640 | 355,000 |
| 2006/09/01 | 638 | 638 | 621 | 625 | 637,000 |
| 2006/08/31 | 630 | 643 | 630 | 637 | 286,000 |
| 2006/08/30 | 640 | 642 | 630 | 631 | 170,000 |
| 2006/08/29 | 644 | 649 | 634 | 638 | 205,000 |
| 2006/08/28 | 650 | 650 | 631 | 634 | 309,000 |
| 2006/08/25 | 661 | 661 | 640 | 644 | 480,000 |
| 2006/08/24 | 659 | 662 | 655 | 657 | 271,000 |
| 2006/08/23 | 666 | 669 | 654 | 658 | 317,000 |
| 2006/08/22 | 662 | 666 | 655 | 658 | 279,000 |
| 2006/08/21 | 664 | 666 | 653 | 653 | 301,000 |
| 2006/08/18 | 663 | 664 | 650 | 654 | 453,000 |
| 2006/08/17 | 674 | 674 | 659 | 659 | 503,000 |
| 2006/08/16 | 671 | 671 | 656 | 664 | 374,000 |
| 2006/08/15 | 647 | 658 | 642 | 651 | 422,000 |
| 2006/08/14 | 634 | 638 | 628 | 637 | 213,000 |
| 2006/08/11 | 629 | 639 | 629 | 634 | 348,000 |
| 2006/08/10 | 625 | 634 | 620 | 629 | 405,000 |
| 2006/08/09 | 615 | 624 | 605 | 623 | 807,000 |
| 2006/08/08 | 613 | 630 | 610 | 618 | 790,000 |
| 2006/08/07 | 630 | 647 | 621 | 626 | 927,000 |
| 2006/08/04 | 646 | 646 | 612 | 626 | 1,608,000 |
| 2006/08/03 | 657 | 659 | 646 | 650 | 445,000 |
| 2006/08/02 | 650 | 669 | 642 | 664 | 818,000 |
| 2006/08/01 | 669 | 669 | 649 | 652 | 872,000 |
| 2006/07/31 | 665 | 674 | 665 | 669 | 600,000 |
| 2006/07/28 | 690 | 694 | 675 | 686 | 426,000 |
| 2006/07/27 | 710 | 710 | 680 | 690 | 766,000 |
| 2006/07/26 | 728 | 728 | 708 | 709 | 373,000 |
| 2006/07/25 | 714 | 732 | 707 | 719 | 325,000 |
| 2006/07/24 | 719 | 720 | 700 | 710 | 370,000 |
| 2006/07/21 | 714 | 719 | 684 | 709 | 636,000 |
| 2006/07/20 | 743 | 747 | 717 | 734 | 282,000 |
| 2006/07/19 | 738 | 750 | 693 | 703 | 863,000 |
| 2006/07/18 | 751 | 765 | 731 | 741 | 593,000 |
| 2006/07/14 | 766 | 796 | 756 | 761 | 1,023,000 |
| 2006/07/13 | 745 | 757 | 740 | 756 | 608,000 |
| 2006/07/12 | 758 | 762 | 742 | 755 | 324,000 |
| 2006/07/11 | 762 | 764 | 753 | 760 | 361,000 |
| 2006/07/10 | 767 | 768 | 752 | 762 | 308,000 |
| 2006/07/07 | 753 | 763 | 752 | 759 | 327,000 |
| 2006/07/06 | 746 | 754 | 742 | 751 | 369,000 |
| 2006/07/05 | 760 | 765 | 745 | 750 | 262,000 |
| 2006/07/04 | 765 | 765 | 754 | 756 | 202,000 |
| 2006/07/03 | 762 | 768 | 751 | 752 | 409,000 |
| 2006/06/30 | 772 | 779 | 757 | 769 | 395,000 |
| 2006/06/29 | 764 | 771 | 757 | 762 | 285,000 |
| 2006/06/28 | 773 | 776 | 762 | 768 | 187,000 |
| 2006/06/27 | 768 | 778 | 759 | 773 | 193,000 |
| 2006/06/26 | 762 | 784 | 762 | 778 | 182,000 |
| 2006/06/23 | 770 | 789 | 754 | 781 | 481,000 |
| 2006/06/22 | 754 | 797 | 754 | 780 | 532,000 |
| 2006/06/21 | 766 | 766 | 743 | 753 | 315,000 |
| 2006/06/20 | 771 | 771 | 760 | 766 | 266,000 |
| 2006/06/19 | 813 | 813 | 759 | 768 | 672,000 |
| 2006/06/16 | 778 | 806 | 770 | 803 | 464,000 |
| 2006/06/15 | 760 | 770 | 742 | 748 | 273,000 |
| 2006/06/14 | 760 | 764 | 749 | 750 | 454,000 |
| 2006/06/13 | 767 | 801 | 746 | 774 | 824,000 |
| 2006/06/12 | 775 | 780 | 758 | 777 | 254,000 |
| 2006/06/09 | 752 | 785 | 731 | 756 | 667,000 |
| 2006/06/08 | 786 | 800 | 739 | 751 | 1,021,000 |
| 2006/06/07 | 810 | 815 | 789 | 789 | 489,000 |
| 2006/06/06 | 820 | 820 | 809 | 810 | 224,000 |
| 2006/06/05 | 821 | 828 | 810 | 820 | 419,000 |
| 2006/06/02 | 813 | 842 | 801 | 831 | 666,000 |
| 2006/06/01 | 805 | 834 | 805 | 808 | 880,000 |
| 2006/05/31 | 820 | 831 | 802 | 814 | 2,430,000 |
| 2006/05/30 | 844 | 854 | 830 | 832 | 333,000 |
| 2006/05/29 | 848 | 863 | 845 | 854 | 616,000 |
| 2006/05/26 | 852 | 877 | 835 | 864 | 875,000 |
| 2006/05/25 | 862 | 862 | 844 | 851 | 229,000 |
| 2006/05/24 | 865 | 873 | 847 | 863 | 326,000 |
| 2006/05/23 | 886 | 900 | 859 | 864 | 397,000 |
| 2006/05/22 | 917 | 917 | 870 | 887 | 542,000 |
| 2006/05/19 | 863 | 925 | 845 | 916 | 886,000 |
| 2006/05/18 | 830 | 863 | 810 | 852 | 557,000 |
| 2006/05/17 | 889 | 890 | 832 | 843 | 1,063,000 |
| 2006/05/16 | 886 | 897 | 846 | 849 | 486,000 |
| 2006/05/15 | 913 | 913 | 874 | 876 | 530,000 |
| 2006/05/12 | 915 | 931 | 908 | 923 | 405,000 |
| 2006/05/11 | 962 | 964 | 922 | 926 | 1,000,000 |
| 2006/05/10 | 994 | 995 | 975 | 986 | 291,000 |
| 2006/05/09 | 993 | 999 | 980 | 993 | 164,000 |
| 2006/05/08 | 1,008 | 1,008 | 974 | 993 | 392,000 |
| 2006/05/02 | 987 | 1,000 | 979 | 989 | 253,000 |
| 2006/05/01 | 974 | 979 | 960 | 967 | 168,000 |
| 2006/04/28 | 966 | 979 | 958 | 965 | 287,000 |
| 2006/04/27 | 988 | 988 | 963 | 965 | 246,000 |
| 2006/04/26 | 970 | 989 | 970 | 981 | 198,000 |
| 2006/04/25 | 988 | 992 | 975 | 978 | 315,000 |
| 2006/04/24 | 998 | 1,019 | 979 | 998 | 686,000 |
| 2006/04/21 | 998 | 1,005 | 991 | 997 | 535,000 |
| 2006/04/20 | 1,000 | 1,007 | 991 | 999 | 238,000 |
| 2006/04/19 | 974 | 1,004 | 962 | 999 | 548,000 |
| 2006/04/18 | 964 | 975 | 954 | 970 | 442,000 |
| 2006/04/17 | 985 | 995 | 972 | 974 | 214,000 |
| 2006/04/14 | 982 | 996 | 976 | 985 | 376,000 |
| 2006/04/13 | 990 | 990 | 963 | 972 | 560,000 |
| 2006/04/12 | 1,000 | 1,017 | 989 | 989 | 318,000 |
| 2006/04/11 | 1,001 | 1,009 | 995 | 1,000 | 285,000 |
| 2006/04/10 | 994 | 1,014 | 989 | 1,012 | 673,000 |
| 2006/04/07 | 989 | 994 | 974 | 994 | 200,000 |
| 2006/04/06 | 990 | 990 | 973 | 984 | 339,000 |
| 2006/04/05 | 960 | 990 | 960 | 971 | 546,000 |
| 2006/04/04 | 958 | 972 | 951 | 961 | 300,000 |
| 2006/04/03 | 960 | 971 | 955 | 959 | 626,000 |
| 2006/03/31 | 961 | 965 | 951 | 956 | 149,000 |
| 2006/03/30 | 961 | 965 | 957 | 961 | 287,000 |
| 2006/03/29 | 954 | 967 | 954 | 960 | 220,000 |
| 2006/03/28 | 956 | 960 | 945 | 955 | 383,000 |
| 2006/03/27 | 952 | 958 | 940 | 951 | 539,000 |
| 2006/03/24 | 941 | 971 | 929 | 953 | 933,000 |
| 2006/03/23 | 953 | 955 | 939 | 948 | 434,000 |
| 2006/03/22 | 958 | 958 | 930 | 954 | 467,000 |
| 2006/03/20 | 970 | 990 | 958 | 959 | 378,000 |
| 2006/03/17 | 961 | 979 | 941 | 960 | 305,000 |
| 2006/03/16 | 954 | 954 | 946 | 951 | 171,000 |
| 2006/03/15 | 953 | 955 | 944 | 945 | 195,000 |
| 2006/03/14 | 953 | 954 | 939 | 947 | 217,000 |
| 2006/03/13 | 949 | 954 | 944 | 950 | 316,000 |
| 2006/03/10 | 953 | 971 | 939 | 948 | 538,000 |
| 2006/03/09 | 930 | 958 | 930 | 953 | 334,000 |
| 2006/03/08 | 941 | 948 | 935 | 937 | 191,000 |
| 2006/03/07 | 955 | 958 | 943 | 951 | 295,000 |
| 2006/03/06 | 931 | 963 | 931 | 955 | 411,000 |
| 2006/03/03 | 924 | 933 | 912 | 913 | 282,000 |
| 2006/03/02 | 931 | 941 | 908 | 924 | 205,000 |
| 2006/03/01 | 921 | 945 | 908 | 930 | 415,000 |
| 2006/02/28 | 960 | 960 | 916 | 941 | 279,000 |
| 2006/02/27 | 926 | 950 | 915 | 950 | 271,000 |
| 2006/02/24 | 913 | 928 | 902 | 916 | 301,000 |
| 2006/02/23 | 907 | 935 | 895 | 912 | 553,000 |
| 2006/02/22 | 864 | 896 | 845 | 891 | 283,000 |
| 2006/02/21 | 846 | 869 | 846 | 864 | 221,000 |
| 2006/02/20 | 862 | 862 | 830 | 830 | 299,000 |
| 2006/02/17 | 874 | 920 | 867 | 867 | 442,000 |
| 2006/02/16 | 898 | 903 | 862 | 884 | 528,000 |
| 2006/02/15 | 936 | 940 | 889 | 898 | 491,000 |
| 2006/02/14 | 921 | 930 | 890 | 916 | 349,000 |
| 2006/02/13 | 977 | 977 | 920 | 925 | 375,000 |
| 2006/02/10 | 1,013 | 1,014 | 971 | 982 | 568,000 |
| 2006/02/09 | 998 | 1,040 | 998 | 1,015 | 800,000 |
| 2006/02/08 | 989 | 1,005 | 961 | 978 | 326,000 |
| 2006/02/07 | 994 | 1,010 | 983 | 987 | 286,000 |
| 2006/02/06 | 1,018 | 1,043 | 975 | 986 | 462,000 |
| 2006/02/03 | 1,010 | 1,049 | 1,003 | 1,019 | 623,000 |
| 2006/02/02 | 992 | 1,028 | 992 | 1,010 | 560,000 |
| 2006/02/01 | 999 | 999 | 973 | 983 | 409,000 |
| 2006/01/31 | 985 | 1,002 | 971 | 999 | 413,000 |
| 2006/01/30 | 960 | 1,030 | 960 | 1,005 | 812,000 |
| 2006/01/27 | 965 | 969 | 942 | 951 | 315,000 |
| 2006/01/26 | 950 | 965 | 936 | 965 | 422,000 |
| 2006/01/25 | 929 | 953 | 917 | 945 | 1,081,000 |
| 2006/01/24 | 898 | 928 | 896 | 927 | 949,000 |
| 2006/01/23 | 881 | 899 | 881 | 886 | 790,000 |
| 2006/01/20 | 867 | 878 | 844 | 877 | 709,000 |
| 2006/01/19 | 860 | 873 | 851 | 860 | 427,000 |
| 2006/01/18 | 863 | 870 | 850 | 861 | 703,000 |
| 2006/01/17 | 874 | 883 | 860 | 861 | 370,000 |
| 2006/01/16 | 862 | 875 | 860 | 874 | 273,000 |
| 2006/01/13 | 858 | 863 | 855 | 860 | 249,000 |
| 2006/01/12 | 862 | 862 | 848 | 857 | 329,000 |
| 2006/01/11 | 851 | 861 | 848 | 859 | 732,000 |
| 2006/01/10 | 850 | 854 | 842 | 848 | 488,000 |
| 2006/01/06 | 845 | 850 | 843 | 846 | 393,000 |
| 2006/01/05 | 834 | 850 | 831 | 842 | 507,000 |
| 2006/01/04 | 801 | 814 | 797 | 814 | 177,000 |