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 |
|---|---|---|---|---|---|
| 2009/12/30 | 222 | 228 | 222 | 228 | 146,000 |
| 2009/12/29 | 222 | 224 | 222 | 223 | 100,000 |
| 2009/12/28 | 222 | 225 | 221 | 221 | 87,000 |
| 2009/12/25 | 225 | 225 | 221 | 221 | 56,000 |
| 2009/12/24 | 221 | 225 | 221 | 225 | 197,000 |
| 2009/12/22 | 223 | 224 | 220 | 222 | 128,000 |
| 2009/12/21 | 221 | 224 | 219 | 221 | 136,000 |
| 2009/12/18 | 217 | 222 | 217 | 218 | 158,000 |
| 2009/12/17 | 222 | 226 | 220 | 222 | 168,000 |
| 2009/12/16 | 221 | 224 | 221 | 222 | 124,000 |
| 2009/12/15 | 222 | 222 | 219 | 221 | 175,000 |
| 2009/12/14 | 222 | 222 | 217 | 218 | 102,000 |
| 2009/12/11 | 220 | 223 | 218 | 221 | 341,000 |
| 2009/12/10 | 222 | 224 | 220 | 222 | 470,000 |
| 2009/12/09 | 220 | 224 | 219 | 221 | 361,000 |
| 2009/12/08 | 222 | 224 | 219 | 220 | 201,000 |
| 2009/12/07 | 225 | 229 | 223 | 225 | 237,000 |
| 2009/12/04 | 235 | 235 | 217 | 223 | 282,000 |
| 2009/12/03 | 222 | 228 | 218 | 227 | 437,000 |
| 2009/12/02 | 222 | 223 | 218 | 220 | 215,000 |
| 2009/12/01 | 218 | 220 | 215 | 220 | 136,000 |
| 2009/11/30 | 217 | 221 | 214 | 217 | 276,000 |
| 2009/11/27 | 217 | 218 | 213 | 214 | 217,000 |
| 2009/11/26 | 228 | 228 | 218 | 219 | 269,000 |
| 2009/11/25 | 211 | 232 | 210 | 225 | 411,000 |
| 2009/11/24 | 220 | 220 | 211 | 211 | 187,000 |
| 2009/11/20 | 225 | 225 | 217 | 223 | 289,000 |
| 2009/11/19 | 223 | 230 | 218 | 226 | 258,000 |
| 2009/11/18 | 235 | 236 | 226 | 226 | 292,000 |
| 2009/11/17 | 248 | 249 | 234 | 239 | 272,000 |
| 2009/11/16 | 249 | 250 | 246 | 249 | 246,000 |
| 2009/11/13 | 254 | 254 | 242 | 248 | 447,000 |
| 2009/11/12 | 253 | 257 | 253 | 254 | 398,000 |
| 2009/11/11 | 255 | 257 | 251 | 253 | 334,000 |
| 2009/11/10 | 250 | 257 | 248 | 253 | 565,000 |
| 2009/11/09 | 245 | 248 | 245 | 247 | 145,000 |
| 2009/11/06 | 245 | 247 | 244 | 245 | 234,000 |
| 2009/11/05 | 240 | 243 | 240 | 242 | 201,000 |
| 2009/11/04 | 240 | 245 | 238 | 242 | 166,000 |
| 2009/11/02 | 236 | 238 | 234 | 237 | 197,000 |
| 2009/10/30 | 238 | 239 | 230 | 239 | 324,000 |
| 2009/10/29 | 235 | 237 | 233 | 237 | 312,000 |
| 2009/10/28 | 232 | 236 | 232 | 235 | 223,000 |
| 2009/10/27 | 235 | 235 | 231 | 235 | 302,000 |
| 2009/10/26 | 236 | 237 | 234 | 236 | 187,000 |
| 2009/10/23 | 241 | 241 | 234 | 236 | 242,000 |
| 2009/10/22 | 237 | 237 | 234 | 237 | 210,000 |
| 2009/10/21 | 230 | 236 | 230 | 236 | 219,000 |
| 2009/10/20 | 230 | 236 | 229 | 233 | 432,000 |
| 2009/10/19 | 230 | 233 | 230 | 232 | 166,000 |
| 2009/10/16 | 233 | 236 | 231 | 232 | 215,000 |
| 2009/10/15 | 243 | 246 | 236 | 237 | 202,000 |
| 2009/10/14 | 240 | 241 | 237 | 240 | 265,000 |
| 2009/10/13 | 246 | 247 | 240 | 241 | 198,000 |
| 2009/10/09 | 235 | 238 | 235 | 236 | 87,000 |
| 2009/10/08 | 238 | 240 | 234 | 235 | 157,000 |
| 2009/10/07 | 237 | 238 | 232 | 238 | 179,000 |
| 2009/10/06 | 234 | 236 | 233 | 236 | 244,000 |
| 2009/10/05 | 231 | 234 | 228 | 231 | 226,000 |
| 2009/10/02 | 230 | 239 | 225 | 234 | 222,000 |
| 2009/10/01 | 254 | 254 | 240 | 241 | 317,000 |
| 2009/09/30 | 250 | 255 | 248 | 255 | 209,000 |
| 2009/09/29 | 254 | 255 | 248 | 251 | 368,000 |
| 2009/09/28 | 252 | 254 | 245 | 251 | 644,000 |
| 2009/09/25 | 247 | 251 | 243 | 251 | 506,000 |
| 2009/09/24 | 239 | 245 | 237 | 244 | 260,000 |
| 2009/09/18 | 241 | 241 | 233 | 240 | 239,000 |
| 2009/09/17 | 244 | 245 | 237 | 242 | 352,000 |
| 2009/09/16 | 237 | 244 | 237 | 240 | 302,000 |
| 2009/09/15 | 242 | 242 | 236 | 237 | 244,000 |
| 2009/09/14 | 247 | 247 | 235 | 237 | 416,000 |
| 2009/09/11 | 255 | 256 | 243 | 246 | 586,000 |
| 2009/09/10 | 256 | 258 | 252 | 254 | 974,000 |
| 2009/09/09 | 249 | 264 | 246 | 257 | 2,868,000 |
| 2009/09/08 | 234 | 245 | 227 | 245 | 561,000 |
| 2009/09/07 | 233 | 235 | 231 | 235 | 130,000 |
| 2009/09/04 | 235 | 236 | 228 | 230 | 191,000 |
| 2009/09/03 | 236 | 238 | 235 | 235 | 249,000 |
| 2009/09/02 | 240 | 241 | 238 | 239 | 407,000 |
| 2009/09/01 | 245 | 245 | 241 | 241 | 337,000 |
| 2009/08/31 | 244 | 252 | 244 | 249 | 304,000 |
| 2009/08/28 | 249 | 249 | 244 | 246 | 251,000 |
| 2009/08/27 | 250 | 252 | 246 | 249 | 324,000 |
| 2009/08/26 | 252 | 252 | 248 | 249 | 349,000 |
| 2009/08/25 | 259 | 259 | 251 | 252 | 396,000 |
| 2009/08/24 | 261 | 261 | 257 | 259 | 319,000 |
| 2009/08/21 | 261 | 261 | 249 | 254 | 308,000 |
| 2009/08/20 | 260 | 262 | 252 | 260 | 434,000 |
| 2009/08/19 | 258 | 259 | 249 | 255 | 391,000 |
| 2009/08/18 | 253 | 265 | 253 | 258 | 550,000 |
| 2009/08/17 | 266 | 272 | 252 | 255 | 1,296,000 |
| 2009/08/14 | 235 | 257 | 234 | 256 | 838,000 |
| 2009/08/13 | 235 | 238 | 234 | 236 | 133,000 |
| 2009/08/12 | 230 | 240 | 230 | 234 | 347,000 |
| 2009/08/11 | 235 | 240 | 232 | 237 | 479,000 |
| 2009/08/10 | 229 | 234 | 218 | 234 | 882,000 |
| 2009/08/07 | 222 | 225 | 215 | 223 | 249,000 |
| 2009/08/06 | 222 | 227 | 222 | 222 | 131,000 |
| 2009/08/05 | 226 | 227 | 222 | 222 | 150,000 |
| 2009/08/04 | 230 | 234 | 226 | 227 | 126,000 |
| 2009/08/03 | 226 | 228 | 223 | 225 | 144,000 |
| 2009/07/31 | 231 | 231 | 227 | 229 | 156,000 |
| 2009/07/30 | 227 | 229 | 224 | 227 | 122,000 |
| 2009/07/29 | 227 | 234 | 226 | 231 | 155,000 |
| 2009/07/28 | 234 | 234 | 229 | 232 | 163,000 |
| 2009/07/27 | 235 | 237 | 230 | 231 | 221,000 |
| 2009/07/24 | 232 | 234 | 228 | 233 | 220,000 |
| 2009/07/23 | 226 | 232 | 226 | 227 | 220,000 |
| 2009/07/22 | 226 | 231 | 223 | 230 | 290,000 |
| 2009/07/21 | 220 | 224 | 213 | 223 | 167,000 |
| 2009/07/17 | 215 | 216 | 211 | 212 | 106,000 |
| 2009/07/16 | 220 | 223 | 212 | 213 | 319,000 |
| 2009/07/15 | 211 | 213 | 203 | 211 | 407,000 |
| 2009/07/14 | 208 | 215 | 208 | 213 | 300,000 |
| 2009/07/13 | 218 | 220 | 203 | 203 | 489,000 |
| 2009/07/10 | 231 | 231 | 218 | 223 | 428,000 |
| 2009/07/09 | 215 | 235 | 215 | 233 | 770,000 |
| 2009/07/08 | 221 | 225 | 219 | 220 | 424,000 |
| 2009/07/07 | 239 | 239 | 227 | 231 | 392,000 |
| 2009/07/06 | 243 | 245 | 236 | 240 | 250,000 |
| 2009/07/03 | 243 | 247 | 239 | 243 | 541,000 |
| 2009/07/02 | 241 | 249 | 239 | 248 | 1,029,000 |
| 2009/07/01 | 226 | 243 | 226 | 238 | 1,137,000 |
| 2009/06/30 | 216 | 224 | 216 | 221 | 298,000 |
| 2009/06/29 | 218 | 223 | 211 | 211 | 333,000 |
| 2009/06/26 | 215 | 217 | 211 | 215 | 324,000 |
| 2009/06/25 | 206 | 215 | 204 | 211 | 400,000 |
| 2009/06/24 | 205 | 209 | 203 | 205 | 288,000 |
| 2009/06/23 | 213 | 218 | 205 | 209 | 524,000 |
| 2009/06/22 | 222 | 226 | 210 | 223 | 346,000 |
| 2009/06/19 | 228 | 232 | 221 | 221 | 194,000 |
| 2009/06/18 | 228 | 231 | 222 | 230 | 321,000 |
| 2009/06/17 | 217 | 230 | 216 | 228 | 326,000 |
| 2009/06/16 | 231 | 233 | 218 | 221 | 638,000 |
| 2009/06/15 | 235 | 239 | 235 | 238 | 361,000 |
| 2009/06/12 | 244 | 245 | 230 | 234 | 601,000 |
| 2009/06/11 | 243 | 248 | 238 | 244 | 308,000 |
| 2009/06/10 | 237 | 249 | 235 | 246 | 666,000 |
| 2009/06/09 | 243 | 246 | 230 | 231 | 525,000 |
| 2009/06/08 | 240 | 245 | 240 | 244 | 442,000 |
| 2009/06/05 | 241 | 241 | 236 | 238 | 470,000 |
| 2009/06/04 | 234 | 245 | 231 | 239 | 614,000 |
| 2009/06/03 | 234 | 236 | 230 | 236 | 799,000 |
| 2009/06/02 | 230 | 245 | 229 | 236 | 2,256,000 |
| 2009/06/01 | 209 | 227 | 206 | 226 | 1,728,000 |
| 2009/05/29 | 203 | 205 | 200 | 201 | 504,000 |
| 2009/05/28 | 201 | 211 | 201 | 203 | 900,000 |
| 2009/05/27 | 202 | 207 | 198 | 203 | 1,465,000 |
| 2009/05/26 | 183 | 200 | 173 | 194 | 1,346,000 |
| 2009/05/25 | 179 | 184 | 177 | 179 | 705,000 |
| 2009/05/22 | 167 | 177 | 165 | 176 | 477,000 |
| 2009/05/21 | 168 | 169 | 166 | 169 | 174,000 |
| 2009/05/20 | 168 | 172 | 167 | 171 | 342,000 |
| 2009/05/19 | 170 | 170 | 165 | 166 | 192,000 |
| 2009/05/18 | 171 | 171 | 162 | 163 | 420,000 |
| 2009/05/15 | 158 | 170 | 158 | 166 | 387,000 |
| 2009/05/14 | 161 | 164 | 158 | 158 | 207,000 |
| 2009/05/13 | 163 | 167 | 161 | 166 | 273,000 |
| 2009/05/12 | 169 | 177 | 166 | 168 | 676,000 |
| 2009/05/11 | 162 | 168 | 160 | 168 | 548,000 |
| 2009/05/08 | 156 | 159 | 155 | 159 | 85,000 |
| 2009/05/07 | 158 | 159 | 155 | 157 | 240,000 |
| 2009/05/01 | 148 | 154 | 148 | 151 | 143,000 |
| 2009/04/30 | 150 | 153 | 150 | 151 | 92,000 |
| 2009/04/28 | 148 | 150 | 147 | 148 | 157,000 |
| 2009/04/27 | 153 | 155 | 147 | 149 | 200,000 |
| 2009/04/24 | 152 | 154 | 150 | 152 | 155,000 |
| 2009/04/23 | 151 | 155 | 150 | 153 | 146,000 |
| 2009/04/22 | 155 | 156 | 149 | 151 | 212,000 |
| 2009/04/21 | 156 | 158 | 155 | 156 | 148,000 |
| 2009/04/20 | 161 | 162 | 160 | 160 | 130,000 |
| 2009/04/17 | 162 | 162 | 159 | 159 | 155,000 |
| 2009/04/16 | 157 | 160 | 157 | 160 | 211,000 |
| 2009/04/15 | 160 | 161 | 156 | 156 | 199,000 |
| 2009/04/14 | 158 | 162 | 157 | 161 | 254,000 |
| 2009/04/13 | 162 | 162 | 160 | 160 | 112,000 |
| 2009/04/10 | 160 | 161 | 159 | 160 | 172,000 |
| 2009/04/09 | 150 | 158 | 150 | 158 | 205,000 |
| 2009/04/08 | 150 | 153 | 147 | 148 | 205,000 |
| 2009/04/07 | 158 | 159 | 152 | 153 | 289,000 |
| 2009/04/06 | 163 | 163 | 160 | 161 | 204,000 |
| 2009/04/03 | 163 | 165 | 157 | 160 | 299,000 |
| 2009/04/02 | 158 | 165 | 158 | 162 | 342,000 |
| 2009/04/01 | 153 | 155 | 152 | 155 | 84,000 |
| 2009/03/31 | 151 | 156 | 151 | 151 | 80,000 |
| 2009/03/30 | 157 | 160 | 153 | 154 | 155,000 |
| 2009/03/27 | 160 | 160 | 155 | 156 | 306,000 |
| 2009/03/26 | 148 | 152 | 148 | 151 | 83,000 |
| 2009/03/25 | 154 | 154 | 145 | 147 | 168,000 |
| 2009/03/24 | 153 | 160 | 146 | 152 | 329,000 |
| 2009/03/23 | 150 | 150 | 145 | 150 | 166,000 |
| 2009/03/19 | 147 | 147 | 135 | 142 | 145,000 |
| 2009/03/18 | 149 | 150 | 145 | 145 | 150,000 |
| 2009/03/17 | 145 | 145 | 144 | 145 | 102,000 |
| 2009/03/16 | 138 | 140 | 137 | 140 | 106,000 |
| 2009/03/13 | 136 | 140 | 136 | 136 | 201,000 |
| 2009/03/12 | 134 | 135 | 133 | 134 | 82,000 |
| 2009/03/11 | 135 | 139 | 135 | 136 | 66,000 |
| 2009/03/10 | 137 | 138 | 133 | 133 | 80,000 |
| 2009/03/09 | 134 | 137 | 131 | 135 | 90,000 |
| 2009/03/06 | 136 | 138 | 133 | 135 | 114,000 |
| 2009/03/05 | 138 | 139 | 136 | 138 | 127,000 |
| 2009/03/04 | 129 | 136 | 129 | 136 | 88,000 |
| 2009/03/03 | 127 | 131 | 126 | 129 | 61,000 |
| 2009/03/02 | 130 | 130 | 127 | 130 | 236,000 |
| 2009/02/27 | 133 | 134 | 125 | 131 | 573,000 |
| 2009/02/26 | 138 | 138 | 135 | 136 | 44,000 |
| 2009/02/25 | 143 | 144 | 136 | 137 | 200,000 |
| 2009/02/24 | 135 | 137 | 133 | 133 | 36,000 |
| 2009/02/23 | 136 | 137 | 134 | 137 | 74,000 |
| 2009/02/20 | 140 | 141 | 138 | 138 | 63,000 |
| 2009/02/19 | 137 | 142 | 136 | 138 | 64,000 |
| 2009/02/18 | 136 | 142 | 136 | 141 | 100,000 |
| 2009/02/17 | 139 | 141 | 138 | 140 | 36,000 |
| 2009/02/16 | 137 | 143 | 137 | 143 | 94,000 |
| 2009/02/13 | 139 | 142 | 135 | 142 | 107,000 |
| 2009/02/12 | 129 | 136 | 128 | 136 | 64,000 |
| 2009/02/10 | 143 | 143 | 131 | 132 | 180,000 |
| 2009/02/09 | 142 | 143 | 139 | 140 | 58,000 |
| 2009/02/06 | 146 | 146 | 142 | 143 | 61,000 |
| 2009/02/05 | 146 | 148 | 143 | 143 | 119,000 |
| 2009/02/04 | 141 | 145 | 141 | 145 | 92,000 |
| 2009/02/03 | 141 | 145 | 138 | 140 | 133,000 |
| 2009/02/02 | 131 | 142 | 128 | 142 | 187,000 |
| 2009/01/30 | 128 | 130 | 127 | 130 | 122,000 |
| 2009/01/29 | 133 | 133 | 129 | 132 | 166,000 |
| 2009/01/28 | 133 | 133 | 126 | 128 | 147,000 |
| 2009/01/27 | 129 | 135 | 128 | 135 | 140,000 |
| 2009/01/26 | 135 | 135 | 126 | 126 | 172,000 |
| 2009/01/23 | 135 | 136 | 131 | 132 | 197,000 |
| 2009/01/22 | 146 | 146 | 138 | 138 | 237,000 |
| 2009/01/21 | 144 | 146 | 143 | 143 | 189,000 |
| 2009/01/20 | 151 | 159 | 145 | 147 | 254,000 |
| 2009/01/19 | 156 | 156 | 148 | 150 | 133,000 |
| 2009/01/16 | 147 | 149 | 146 | 149 | 123,000 |
| 2009/01/15 | 147 | 148 | 145 | 146 | 157,000 |
| 2009/01/14 | 148 | 150 | 147 | 150 | 119,000 |
| 2009/01/13 | 157 | 157 | 146 | 146 | 316,000 |
| 2009/01/09 | 161 | 161 | 157 | 159 | 242,000 |
| 2009/01/08 | 160 | 160 | 158 | 159 | 195,000 |
| 2009/01/07 | 160 | 165 | 158 | 164 | 707,000 |
| 2009/01/06 | 161 | 161 | 156 | 158 | 334,000 |
| 2009/01/05 | 158 | 162 | 158 | 160 | 196,000 |