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 |
|---|---|---|---|---|---|
| 2008/12/30 | 152 | 155 | 149 | 155 | 188,000 |
| 2008/12/29 | 153 | 160 | 151 | 151 | 248,000 |
| 2008/12/26 | 149 | 152 | 149 | 150 | 140,000 |
| 2008/12/25 | 150 | 150 | 147 | 149 | 52,000 |
| 2008/12/24 | 150 | 150 | 145 | 146 | 85,000 |
| 2008/12/22 | 148 | 152 | 147 | 151 | 124,000 |
| 2008/12/19 | 142 | 149 | 142 | 148 | 155,000 |
| 2008/12/18 | 145 | 148 | 142 | 144 | 117,000 |
| 2008/12/17 | 146 | 146 | 143 | 144 | 156,000 |
| 2008/12/16 | 148 | 149 | 142 | 144 | 224,000 |
| 2008/12/15 | 150 | 152 | 148 | 149 | 209,000 |
| 2008/12/12 | 154 | 154 | 148 | 148 | 376,000 |
| 2008/12/11 | 148 | 155 | 145 | 155 | 238,000 |
| 2008/12/10 | 149 | 149 | 142 | 149 | 223,000 |
| 2008/12/09 | 151 | 152 | 145 | 149 | 223,000 |
| 2008/12/08 | 149 | 150 | 145 | 149 | 249,000 |
| 2008/12/05 | 169 | 169 | 148 | 148 | 510,000 |
| 2008/12/04 | 168 | 172 | 158 | 166 | 178,000 |
| 2008/12/03 | 168 | 170 | 165 | 166 | 142,000 |
| 2008/12/02 | 177 | 177 | 166 | 166 | 169,000 |
| 2008/12/01 | 185 | 185 | 178 | 178 | 87,000 |
| 2008/11/28 | 181 | 184 | 180 | 184 | 122,000 |
| 2008/11/27 | 182 | 185 | 181 | 185 | 110,000 |
| 2008/11/26 | 182 | 188 | 181 | 182 | 113,000 |
| 2008/11/25 | 191 | 192 | 175 | 186 | 272,000 |
| 2008/11/21 | 171 | 185 | 171 | 185 | 212,000 |
| 2008/11/20 | 182 | 183 | 177 | 178 | 148,000 |
| 2008/11/19 | 188 | 188 | 181 | 182 | 194,000 |
| 2008/11/18 | 188 | 193 | 186 | 186 | 166,000 |
| 2008/11/17 | 195 | 195 | 189 | 189 | 171,000 |
| 2008/11/14 | 214 | 214 | 195 | 197 | 210,000 |
| 2008/11/13 | 207 | 207 | 197 | 199 | 233,000 |
| 2008/11/12 | 207 | 214 | 205 | 206 | 193,000 |
| 2008/11/11 | 216 | 224 | 211 | 217 | 293,000 |
| 2008/11/10 | 222 | 222 | 217 | 220 | 205,000 |
| 2008/11/07 | 210 | 213 | 204 | 208 | 380,000 |
| 2008/11/06 | 221 | 225 | 213 | 219 | 454,000 |
| 2008/11/05 | 214 | 220 | 208 | 220 | 457,000 |
| 2008/11/04 | 192 | 207 | 192 | 205 | 401,000 |
| 2008/10/31 | 197 | 197 | 190 | 192 | 394,000 |
| 2008/10/30 | 187 | 196 | 184 | 196 | 476,000 |
| 2008/10/29 | 210 | 212 | 180 | 184 | 791,000 |
| 2008/10/28 | 186 | 199 | 180 | 199 | 583,000 |
| 2008/10/27 | 200 | 210 | 190 | 191 | 511,000 |
| 2008/10/24 | 202 | 203 | 196 | 198 | 435,000 |
| 2008/10/23 | 198 | 206 | 194 | 206 | 538,000 |
| 2008/10/22 | 210 | 211 | 203 | 203 | 323,000 |
| 2008/10/21 | 220 | 220 | 212 | 220 | 298,000 |
| 2008/10/20 | 199 | 213 | 196 | 211 | 426,000 |
| 2008/10/17 | 211 | 213 | 199 | 204 | 347,000 |
| 2008/10/16 | 201 | 205 | 190 | 196 | 595,000 |
| 2008/10/15 | 233 | 233 | 212 | 222 | 422,000 |
| 2008/10/14 | 238 | 238 | 226 | 234 | 484,000 |
| 2008/10/10 | 204 | 204 | 187 | 198 | 583,000 |
| 2008/10/09 | 190 | 208 | 190 | 200 | 476,000 |
| 2008/10/08 | 200 | 206 | 191 | 194 | 336,000 |
| 2008/10/07 | 200 | 214 | 194 | 211 | 334,000 |
| 2008/10/06 | 226 | 226 | 208 | 213 | 346,000 |
| 2008/10/03 | 239 | 239 | 226 | 231 | 331,000 |
| 2008/10/02 | 266 | 266 | 246 | 247 | 227,000 |
| 2008/10/01 | 261 | 267 | 256 | 259 | 242,000 |
| 2008/09/30 | 251 | 268 | 250 | 263 | 400,000 |
| 2008/09/29 | 298 | 301 | 270 | 271 | 460,000 |
| 2008/09/26 | 312 | 312 | 288 | 291 | 590,000 |
| 2008/09/25 | 320 | 320 | 312 | 315 | 294,000 |
| 2008/09/24 | 327 | 327 | 318 | 321 | 252,000 |
| 2008/09/22 | 334 | 334 | 321 | 322 | 203,000 |
| 2008/09/19 | 344 | 349 | 316 | 320 | 724,000 |
| 2008/09/18 | 325 | 349 | 319 | 342 | 499,000 |
| 2008/09/17 | 322 | 335 | 319 | 335 | 487,000 |
| 2008/09/16 | 290 | 337 | 281 | 332 | 973,000 |
| 2008/09/12 | 306 | 312 | 301 | 311 | 536,000 |
| 2008/09/11 | 320 | 321 | 303 | 306 | 495,000 |
| 2008/09/10 | 325 | 330 | 314 | 325 | 491,000 |
| 2008/09/09 | 346 | 346 | 318 | 320 | 442,000 |
| 2008/09/08 | 325 | 352 | 324 | 345 | 531,000 |
| 2008/09/05 | 314 | 329 | 311 | 325 | 440,000 |
| 2008/09/04 | 327 | 337 | 317 | 329 | 422,000 |
| 2008/09/03 | 328 | 333 | 322 | 328 | 243,000 |
| 2008/09/02 | 327 | 333 | 317 | 323 | 308,000 |
| 2008/09/01 | 333 | 337 | 326 | 328 | 205,000 |
| 2008/08/29 | 325 | 337 | 325 | 337 | 255,000 |
| 2008/08/28 | 319 | 323 | 316 | 323 | 206,000 |
| 2008/08/27 | 323 | 325 | 320 | 321 | 149,000 |
| 2008/08/26 | 323 | 325 | 320 | 323 | 119,000 |
| 2008/08/25 | 322 | 328 | 321 | 325 | 230,000 |
| 2008/08/22 | 322 | 322 | 312 | 313 | 113,000 |
| 2008/08/21 | 316 | 320 | 314 | 317 | 134,000 |
| 2008/08/20 | 306 | 319 | 306 | 315 | 191,000 |
| 2008/08/19 | 324 | 324 | 296 | 311 | 256,000 |
| 2008/08/18 | 316 | 328 | 315 | 325 | 223,000 |
| 2008/08/15 | 312 | 318 | 308 | 317 | 232,000 |
| 2008/08/14 | 295 | 326 | 293 | 314 | 775,000 |
| 2008/08/13 | 333 | 338 | 303 | 303 | 260,000 |
| 2008/08/12 | 352 | 353 | 340 | 340 | 233,000 |
| 2008/08/11 | 347 | 354 | 341 | 350 | 243,000 |
| 2008/08/08 | 330 | 343 | 328 | 342 | 221,000 |
| 2008/08/07 | 350 | 350 | 335 | 342 | 257,000 |
| 2008/08/06 | 333 | 356 | 333 | 351 | 265,000 |
| 2008/08/05 | 321 | 338 | 318 | 334 | 560,000 |
| 2008/08/04 | 332 | 334 | 318 | 318 | 370,000 |
| 2008/08/01 | 349 | 353 | 335 | 337 | 606,000 |
| 2008/07/31 | 375 | 375 | 352 | 354 | 386,000 |
| 2008/07/30 | 371 | 371 | 364 | 367 | 361,000 |
| 2008/07/29 | 361 | 364 | 354 | 361 | 512,000 |
| 2008/07/28 | 380 | 380 | 365 | 365 | 323,000 |
| 2008/07/25 | 377 | 380 | 375 | 376 | 330,000 |
| 2008/07/24 | 372 | 387 | 372 | 387 | 898,000 |
| 2008/07/23 | 372 | 373 | 364 | 370 | 475,000 |
| 2008/07/22 | 360 | 368 | 359 | 368 | 302,000 |
| 2008/07/18 | 365 | 366 | 353 | 355 | 213,000 |
| 2008/07/17 | 359 | 364 | 355 | 360 | 302,000 |
| 2008/07/16 | 348 | 362 | 348 | 355 | 327,000 |
| 2008/07/15 | 356 | 358 | 350 | 355 | 283,000 |
| 2008/07/14 | 361 | 372 | 352 | 359 | 329,000 |
| 2008/07/11 | 356 | 366 | 346 | 363 | 629,000 |
| 2008/07/10 | 361 | 366 | 352 | 358 | 403,000 |
| 2008/07/09 | 367 | 374 | 360 | 361 | 601,000 |
| 2008/07/08 | 377 | 379 | 360 | 363 | 610,000 |
| 2008/07/07 | 357 | 375 | 357 | 375 | 466,000 |
| 2008/07/04 | 363 | 365 | 354 | 362 | 854,000 |
| 2008/07/03 | 337 | 363 | 330 | 360 | 1,850,000 |
| 2008/07/02 | 350 | 353 | 332 | 332 | 466,000 |
| 2008/07/01 | 329 | 356 | 327 | 345 | 950,000 |
| 2008/06/30 | 335 | 342 | 332 | 334 | 816,000 |
| 2008/06/27 | 353 | 355 | 347 | 347 | 747,000 |
| 2008/06/26 | 365 | 379 | 361 | 368 | 500,000 |
| 2008/06/25 | 355 | 364 | 349 | 364 | 348,000 |
| 2008/06/24 | 356 | 368 | 355 | 362 | 266,000 |
| 2008/06/23 | 344 | 361 | 343 | 360 | 469,000 |
| 2008/06/20 | 371 | 375 | 354 | 354 | 502,000 |
| 2008/06/19 | 376 | 388 | 365 | 366 | 1,008,000 |
| 2008/06/18 | 352 | 381 | 352 | 381 | 1,228,000 |
| 2008/06/17 | 353 | 355 | 348 | 350 | 308,000 |
| 2008/06/16 | 355 | 359 | 350 | 354 | 309,000 |
| 2008/06/13 | 355 | 358 | 347 | 350 | 526,000 |
| 2008/06/12 | 356 | 357 | 348 | 351 | 512,000 |
| 2008/06/11 | 364 | 372 | 357 | 361 | 570,000 |
| 2008/06/10 | 390 | 390 | 361 | 367 | 708,000 |
| 2008/06/09 | 363 | 392 | 363 | 389 | 719,000 |
| 2008/06/06 | 405 | 406 | 375 | 378 | 780,000 |
| 2008/06/05 | 413 | 415 | 385 | 397 | 1,552,000 |
| 2008/06/04 | 350 | 400 | 350 | 398 | 2,133,000 |
| 2008/06/03 | 349 | 349 | 342 | 347 | 674,000 |
| 2008/06/02 | 338 | 352 | 334 | 348 | 798,000 |
| 2008/05/30 | 321 | 333 | 315 | 333 | 562,000 |
| 2008/05/29 | 310 | 319 | 310 | 319 | 540,000 |
| 2008/05/28 | 311 | 314 | 303 | 308 | 442,000 |
| 2008/05/27 | 301 | 310 | 301 | 310 | 275,000 |
| 2008/05/26 | 305 | 306 | 300 | 300 | 217,000 |
| 2008/05/23 | 307 | 312 | 305 | 308 | 301,000 |
| 2008/05/22 | 292 | 310 | 291 | 308 | 347,000 |
| 2008/05/21 | 300 | 305 | 298 | 301 | 537,000 |
| 2008/05/20 | 309 | 312 | 304 | 310 | 491,000 |
| 2008/05/19 | 302 | 308 | 301 | 307 | 652,000 |
| 2008/05/16 | 315 | 315 | 299 | 305 | 964,000 |
| 2008/05/15 | 296 | 317 | 296 | 308 | 1,236,000 |
| 2008/05/14 | 289 | 293 | 287 | 293 | 263,000 |
| 2008/05/13 | 284 | 290 | 281 | 286 | 254,000 |
| 2008/05/12 | 275 | 287 | 273 | 283 | 383,000 |
| 2008/05/09 | 293 | 294 | 278 | 278 | 585,000 |
| 2008/05/08 | 294 | 294 | 285 | 291 | 414,000 |
| 2008/05/07 | 292 | 296 | 291 | 295 | 448,000 |
| 2008/05/02 | 292 | 292 | 284 | 289 | 271,000 |
| 2008/05/01 | 289 | 294 | 284 | 284 | 517,000 |
| 2008/04/30 | 278 | 291 | 272 | 286 | 773,000 |
| 2008/04/28 | 270 | 278 | 267 | 276 | 297,000 |
| 2008/04/25 | 275 | 279 | 272 | 275 | 247,000 |
| 2008/04/24 | 279 | 281 | 272 | 274 | 427,000 |
| 2008/04/23 | 262 | 277 | 262 | 273 | 521,000 |
| 2008/04/22 | 260 | 264 | 257 | 260 | 278,000 |
| 2008/04/21 | 270 | 273 | 263 | 264 | 284,000 |
| 2008/04/18 | 258 | 262 | 254 | 262 | 486,000 |
| 2008/04/17 | 249 | 259 | 246 | 259 | 949,000 |
| 2008/04/16 | 243 | 246 | 239 | 245 | 358,000 |
| 2008/04/15 | 250 | 250 | 237 | 241 | 848,000 |
| 2008/04/14 | 243 | 254 | 243 | 253 | 617,000 |
| 2008/04/11 | 231 | 257 | 228 | 255 | 1,686,000 |
| 2008/04/10 | 266 | 267 | 253 | 256 | 695,000 |
| 2008/04/09 | 268 | 271 | 261 | 265 | 451,000 |
| 2008/04/08 | 269 | 273 | 266 | 271 | 444,000 |
| 2008/04/07 | 264 | 279 | 262 | 272 | 777,000 |
| 2008/04/04 | 289 | 290 | 265 | 270 | 1,141,000 |
| 2008/04/03 | 277 | 287 | 275 | 285 | 1,246,000 |
| 2008/04/02 | 271 | 275 | 264 | 273 | 856,000 |
| 2008/04/01 | 261 | 270 | 261 | 261 | 1,132,000 |
| 2008/03/31 | 271 | 280 | 266 | 270 | 2,365,000 |
| 2008/03/28 | 239 | 266 | 238 | 266 | 1,728,000 |
| 2008/03/27 | 232 | 238 | 232 | 238 | 445,000 |
| 2008/03/26 | 236 | 242 | 236 | 237 | 305,000 |
| 2008/03/25 | 232 | 238 | 231 | 237 | 426,000 |
| 2008/03/24 | 234 | 234 | 226 | 232 | 402,000 |
| 2008/03/21 | 213 | 226 | 211 | 225 | 827,000 |
| 2008/03/19 | 208 | 213 | 204 | 211 | 882,000 |
| 2008/03/18 | 203 | 208 | 201 | 203 | 413,000 |
| 2008/03/17 | 203 | 211 | 202 | 206 | 583,000 |
| 2008/03/14 | 218 | 221 | 206 | 208 | 590,000 |
| 2008/03/13 | 222 | 230 | 220 | 222 | 474,000 |
| 2008/03/12 | 239 | 239 | 225 | 227 | 439,000 |
| 2008/03/11 | 214 | 229 | 208 | 227 | 1,039,000 |
| 2008/03/10 | 227 | 227 | 212 | 217 | 736,000 |
| 2008/03/07 | 226 | 229 | 221 | 226 | 723,000 |
| 2008/03/06 | 230 | 235 | 225 | 235 | 480,000 |
| 2008/03/05 | 231 | 231 | 220 | 229 | 838,000 |
| 2008/03/04 | 235 | 235 | 225 | 230 | 708,000 |
| 2008/03/03 | 230 | 236 | 228 | 233 | 625,000 |
| 2008/02/29 | 250 | 250 | 241 | 243 | 829,000 |
| 2008/02/28 | 252 | 255 | 250 | 252 | 527,000 |
| 2008/02/27 | 253 | 257 | 246 | 254 | 526,000 |
| 2008/02/26 | 265 | 265 | 251 | 251 | 741,000 |
| 2008/02/25 | 254 | 264 | 249 | 257 | 818,000 |
| 2008/02/22 | 244 | 251 | 241 | 249 | 628,000 |
| 2008/02/21 | 240 | 250 | 240 | 249 | 878,000 |
| 2008/02/20 | 253 | 254 | 232 | 235 | 1,941,000 |
| 2008/02/19 | 262 | 264 | 250 | 254 | 1,598,000 |
| 2008/02/18 | 241 | 259 | 236 | 257 | 2,430,000 |
| 2008/02/15 | 206 | 233 | 204 | 232 | 2,108,000 |
| 2008/02/14 | 205 | 212 | 202 | 211 | 2,017,000 |
| 2008/02/13 | 204 | 210 | 191 | 194 | 3,513,000 |
| 2008/02/12 | 221 | 221 | 189 | 197 | 3,652,000 |
| 2008/02/08 | 283 | 283 | 266 | 266 | 458,000 |
| 2008/02/07 | 270 | 286 | 266 | 278 | 924,000 |
| 2008/02/06 | 281 | 282 | 273 | 275 | 965,000 |
| 2008/02/05 | 295 | 302 | 286 | 291 | 896,000 |
| 2008/02/04 | 295 | 296 | 288 | 295 | 811,000 |
| 2008/02/01 | 298 | 301 | 286 | 292 | 1,084,000 |
| 2008/01/31 | 290 | 297 | 283 | 297 | 1,019,000 |
| 2008/01/30 | 292 | 307 | 289 | 295 | 1,161,000 |
| 2008/01/29 | 285 | 292 | 282 | 291 | 1,067,000 |
| 2008/01/28 | 301 | 304 | 281 | 282 | 1,359,000 |
| 2008/01/25 | 307 | 307 | 295 | 304 | 1,658,000 |
| 2008/01/24 | 308 | 320 | 302 | 312 | 786,000 |
| 2008/01/23 | 314 | 322 | 310 | 313 | 587,000 |
| 2008/01/22 | 312 | 318 | 304 | 304 | 545,000 |
| 2008/01/21 | 338 | 343 | 320 | 322 | 592,000 |
| 2008/01/18 | 325 | 359 | 315 | 348 | 710,000 |
| 2008/01/17 | 348 | 348 | 323 | 340 | 762,000 |
| 2008/01/16 | 329 | 363 | 329 | 343 | 800,000 |
| 2008/01/15 | 400 | 403 | 364 | 364 | 755,000 |
| 2008/01/11 | 424 | 435 | 407 | 410 | 378,000 |
| 2008/01/10 | 434 | 437 | 424 | 429 | 256,000 |
| 2008/01/09 | 423 | 436 | 416 | 434 | 274,000 |
| 2008/01/08 | 440 | 443 | 434 | 437 | 285,000 |
| 2008/01/07 | 455 | 455 | 439 | 446 | 468,000 |
| 2008/01/04 | 457 | 467 | 434 | 440 | 474,000 |