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 |
|---|---|---|---|---|---|
| 2010/12/30 | 234 | 234 | 225 | 226 | 414,000 |
| 2010/12/29 | 233 | 239 | 233 | 237 | 221,000 |
| 2010/12/28 | 236 | 237 | 233 | 233 | 174,000 |
| 2010/12/27 | 239 | 239 | 236 | 236 | 260,000 |
| 2010/12/24 | 235 | 236 | 234 | 235 | 114,000 |
| 2010/12/22 | 239 | 240 | 233 | 233 | 320,000 |
| 2010/12/21 | 241 | 242 | 239 | 240 | 138,000 |
| 2010/12/20 | 244 | 244 | 236 | 239 | 256,000 |
| 2010/12/17 | 239 | 245 | 238 | 244 | 398,000 |
| 2010/12/16 | 240 | 241 | 238 | 239 | 222,000 |
| 2010/12/15 | 239 | 240 | 238 | 240 | 167,000 |
| 2010/12/14 | 240 | 241 | 237 | 237 | 236,000 |
| 2010/12/13 | 240 | 242 | 239 | 241 | 270,000 |
| 2010/12/10 | 241 | 241 | 237 | 239 | 390,000 |
| 2010/12/09 | 239 | 240 | 236 | 238 | 357,000 |
| 2010/12/08 | 229 | 238 | 229 | 236 | 426,000 |
| 2010/12/07 | 227 | 228 | 224 | 227 | 145,000 |
| 2010/12/06 | 227 | 230 | 227 | 230 | 82,000 |
| 2010/12/03 | 232 | 232 | 228 | 229 | 134,000 |
| 2010/12/02 | 229 | 232 | 228 | 229 | 207,000 |
| 2010/12/01 | 225 | 226 | 223 | 226 | 127,000 |
| 2010/11/30 | 227 | 231 | 227 | 228 | 165,000 |
| 2010/11/29 | 226 | 230 | 226 | 229 | 119,000 |
| 2010/11/26 | 226 | 228 | 222 | 223 | 272,000 |
| 2010/11/25 | 228 | 231 | 227 | 228 | 443,000 |
| 2010/11/24 | 229 | 235 | 227 | 228 | 475,000 |
| 2010/11/22 | 230 | 238 | 229 | 237 | 706,000 |
| 2010/11/19 | 223 | 229 | 222 | 227 | 667,000 |
| 2010/11/18 | 222 | 224 | 218 | 220 | 738,000 |
| 2010/11/17 | 201 | 220 | 199 | 219 | 949,000 |
| 2010/11/16 | 206 | 207 | 198 | 199 | 169,000 |
| 2010/11/15 | 207 | 210 | 206 | 206 | 83,000 |
| 2010/11/12 | 213 | 216 | 212 | 213 | 108,000 |
| 2010/11/11 | 212 | 216 | 212 | 214 | 90,000 |
| 2010/11/10 | 214 | 218 | 214 | 215 | 230,000 |
| 2010/11/09 | 212 | 213 | 209 | 210 | 81,000 |
| 2010/11/08 | 212 | 218 | 212 | 214 | 155,000 |
| 2010/11/05 | 210 | 216 | 209 | 213 | 251,000 |
| 2010/11/04 | 202 | 207 | 202 | 206 | 176,000 |
| 2010/11/02 | 201 | 202 | 198 | 201 | 82,000 |
| 2010/11/01 | 198 | 202 | 196 | 201 | 152,000 |
| 2010/10/29 | 198 | 199 | 196 | 197 | 109,000 |
| 2010/10/28 | 201 | 202 | 200 | 200 | 151,000 |
| 2010/10/27 | 204 | 204 | 200 | 203 | 143,000 |
| 2010/10/26 | 197 | 205 | 197 | 202 | 181,000 |
| 2010/10/25 | 203 | 204 | 198 | 199 | 206,000 |
| 2010/10/22 | 191 | 202 | 190 | 199 | 404,000 |
| 2010/10/21 | 187 | 192 | 180 | 191 | 645,000 |
| 2010/10/20 | 187 | 192 | 186 | 191 | 245,000 |
| 2010/10/19 | 190 | 190 | 187 | 187 | 64,000 |
| 2010/10/18 | 188 | 192 | 188 | 190 | 69,000 |
| 2010/10/15 | 191 | 191 | 188 | 189 | 75,000 |
| 2010/10/14 | 187 | 192 | 187 | 190 | 166,000 |
| 2010/10/13 | 189 | 189 | 185 | 185 | 89,000 |
| 2010/10/12 | 195 | 195 | 189 | 190 | 151,000 |
| 2010/10/08 | 189 | 194 | 189 | 192 | 173,000 |
| 2010/10/07 | 186 | 190 | 184 | 189 | 136,000 |
| 2010/10/06 | 185 | 186 | 180 | 186 | 110,000 |
| 2010/10/05 | 179 | 187 | 179 | 185 | 108,000 |
| 2010/10/04 | 189 | 189 | 183 | 183 | 93,000 |
| 2010/10/01 | 191 | 191 | 187 | 190 | 138,000 |
| 2010/09/30 | 193 | 198 | 191 | 192 | 177,000 |
| 2010/09/29 | 189 | 195 | 189 | 195 | 206,000 |
| 2010/09/28 | 189 | 195 | 187 | 190 | 212,000 |
| 2010/09/27 | 187 | 189 | 186 | 189 | 94,000 |
| 2010/09/24 | 182 | 186 | 182 | 182 | 98,000 |
| 2010/09/22 | 183 | 188 | 180 | 187 | 144,000 |
| 2010/09/21 | 191 | 192 | 185 | 186 | 137,000 |
| 2010/09/17 | 180 | 187 | 180 | 187 | 122,000 |
| 2010/09/16 | 184 | 184 | 177 | 179 | 368,000 |
| 2010/09/15 | 180 | 185 | 178 | 183 | 176,000 |
| 2010/09/14 | 178 | 181 | 177 | 181 | 212,000 |
| 2010/09/13 | 174 | 177 | 174 | 177 | 144,000 |
| 2010/09/10 | 169 | 172 | 169 | 172 | 283,000 |
| 2010/09/09 | 165 | 168 | 165 | 168 | 60,000 |
| 2010/09/08 | 167 | 167 | 164 | 164 | 102,000 |
| 2010/09/07 | 170 | 170 | 166 | 167 | 111,000 |
| 2010/09/06 | 166 | 170 | 166 | 170 | 139,000 |
| 2010/09/03 | 163 | 167 | 162 | 166 | 121,000 |
| 2010/09/02 | 162 | 163 | 161 | 163 | 135,000 |
| 2010/09/01 | 160 | 161 | 157 | 159 | 227,000 |
| 2010/08/31 | 166 | 167 | 159 | 160 | 365,000 |
| 2010/08/30 | 171 | 173 | 167 | 169 | 186,000 |
| 2010/08/27 | 167 | 170 | 166 | 170 | 208,000 |
| 2010/08/26 | 165 | 167 | 165 | 167 | 219,000 |
| 2010/08/25 | 168 | 168 | 164 | 164 | 187,000 |
| 2010/08/24 | 170 | 170 | 166 | 167 | 225,000 |
| 2010/08/23 | 174 | 174 | 169 | 170 | 245,000 |
| 2010/08/20 | 168 | 171 | 166 | 170 | 221,000 |
| 2010/08/19 | 167 | 173 | 167 | 170 | 177,000 |
| 2010/08/18 | 170 | 170 | 167 | 169 | 44,000 |
| 2010/08/17 | 166 | 168 | 165 | 167 | 107,000 |
| 2010/08/16 | 172 | 172 | 165 | 167 | 134,000 |
| 2010/08/13 | 171 | 173 | 169 | 173 | 141,000 |
| 2010/08/12 | 165 | 172 | 163 | 171 | 334,000 |
| 2010/08/11 | 168 | 174 | 167 | 170 | 959,000 |
| 2010/08/10 | 193 | 194 | 162 | 167 | 876,000 |
| 2010/08/09 | 188 | 191 | 188 | 191 | 173,000 |
| 2010/08/06 | 191 | 193 | 189 | 192 | 108,000 |
| 2010/08/05 | 192 | 193 | 190 | 191 | 154,000 |
| 2010/08/04 | 193 | 193 | 190 | 191 | 172,000 |
| 2010/08/03 | 198 | 200 | 194 | 194 | 227,000 |
| 2010/08/02 | 202 | 203 | 194 | 195 | 305,000 |
| 2010/07/30 | 209 | 209 | 201 | 204 | 170,000 |
| 2010/07/29 | 207 | 210 | 207 | 209 | 68,000 |
| 2010/07/28 | 208 | 211 | 208 | 210 | 62,000 |
| 2010/07/27 | 207 | 209 | 204 | 208 | 61,000 |
| 2010/07/26 | 209 | 210 | 206 | 206 | 77,000 |
| 2010/07/23 | 205 | 207 | 204 | 206 | 80,000 |
| 2010/07/22 | 204 | 204 | 200 | 204 | 123,000 |
| 2010/07/21 | 210 | 211 | 208 | 208 | 71,000 |
| 2010/07/20 | 204 | 218 | 204 | 210 | 299,000 |
| 2010/07/16 | 211 | 212 | 208 | 209 | 96,000 |
| 2010/07/15 | 216 | 216 | 212 | 212 | 77,000 |
| 2010/07/14 | 213 | 221 | 213 | 218 | 287,000 |
| 2010/07/13 | 213 | 215 | 211 | 211 | 167,000 |
| 2010/07/12 | 217 | 218 | 215 | 215 | 87,000 |
| 2010/07/09 | 216 | 216 | 213 | 215 | 85,000 |
| 2010/07/08 | 216 | 216 | 213 | 215 | 100,000 |
| 2010/07/07 | 220 | 220 | 210 | 211 | 193,000 |
| 2010/07/06 | 215 | 221 | 214 | 221 | 333,000 |
| 2010/07/05 | 217 | 219 | 210 | 215 | 392,000 |
| 2010/07/02 | 207 | 211 | 206 | 209 | 245,000 |
| 2010/07/01 | 210 | 214 | 205 | 206 | 315,000 |
| 2010/06/30 | 200 | 216 | 199 | 211 | 644,000 |
| 2010/06/29 | 212 | 219 | 208 | 208 | 394,000 |
| 2010/06/28 | 218 | 218 | 211 | 212 | 242,000 |
| 2010/06/25 | 214 | 220 | 214 | 217 | 318,000 |
| 2010/06/24 | 213 | 221 | 212 | 213 | 462,000 |
| 2010/06/23 | 216 | 217 | 213 | 213 | 104,000 |
| 2010/06/22 | 221 | 221 | 217 | 218 | 143,000 |
| 2010/06/21 | 220 | 221 | 217 | 219 | 397,000 |
| 2010/06/18 | 221 | 221 | 217 | 218 | 255,000 |
| 2010/06/17 | 223 | 224 | 216 | 219 | 162,000 |
| 2010/06/16 | 217 | 223 | 216 | 220 | 291,000 |
| 2010/06/15 | 216 | 218 | 211 | 213 | 188,000 |
| 2010/06/14 | 215 | 217 | 215 | 216 | 75,000 |
| 2010/06/11 | 215 | 215 | 211 | 213 | 219,000 |
| 2010/06/10 | 214 | 214 | 209 | 211 | 127,000 |
| 2010/06/09 | 213 | 214 | 210 | 210 | 112,000 |
| 2010/06/08 | 211 | 213 | 211 | 211 | 102,000 |
| 2010/06/07 | 215 | 215 | 214 | 214 | 89,000 |
| 2010/06/04 | 222 | 224 | 221 | 222 | 70,000 |
| 2010/06/03 | 227 | 227 | 221 | 223 | 199,000 |
| 2010/06/02 | 216 | 230 | 216 | 221 | 742,000 |
| 2010/06/01 | 217 | 217 | 213 | 214 | 177,000 |
| 2010/05/31 | 209 | 217 | 209 | 215 | 324,000 |
| 2010/05/28 | 215 | 215 | 208 | 209 | 462,000 |
| 2010/05/27 | 208 | 213 | 208 | 210 | 393,000 |
| 2010/05/26 | 214 | 218 | 206 | 212 | 299,000 |
| 2010/05/25 | 222 | 222 | 215 | 216 | 427,000 |
| 2010/05/24 | 226 | 227 | 218 | 225 | 267,000 |
| 2010/05/21 | 219 | 223 | 218 | 221 | 379,000 |
| 2010/05/20 | 224 | 231 | 223 | 228 | 276,000 |
| 2010/05/19 | 215 | 229 | 215 | 227 | 560,000 |
| 2010/05/18 | 235 | 238 | 216 | 220 | 792,000 |
| 2010/05/17 | 243 | 246 | 229 | 235 | 1,389,000 |
| 2010/05/14 | 219 | 254 | 214 | 247 | 1,930,000 |
| 2010/05/13 | 215 | 220 | 215 | 220 | 182,000 |
| 2010/05/12 | 215 | 216 | 215 | 216 | 102,000 |
| 2010/05/11 | 216 | 220 | 214 | 215 | 253,000 |
| 2010/05/10 | 210 | 218 | 210 | 217 | 376,000 |
| 2010/05/07 | 215 | 217 | 213 | 215 | 244,000 |
| 2010/05/06 | 225 | 230 | 222 | 226 | 277,000 |
| 2010/04/30 | 236 | 237 | 233 | 233 | 277,000 |
| 2010/04/28 | 233 | 233 | 230 | 232 | 216,000 |
| 2010/04/27 | 235 | 238 | 232 | 236 | 387,000 |
| 2010/04/26 | 235 | 237 | 233 | 235 | 247,000 |
| 2010/04/23 | 234 | 234 | 231 | 231 | 214,000 |
| 2010/04/22 | 230 | 231 | 226 | 230 | 229,000 |
| 2010/04/21 | 228 | 230 | 227 | 230 | 248,000 |
| 2010/04/20 | 227 | 229 | 224 | 227 | 203,000 |
| 2010/04/19 | 225 | 227 | 221 | 225 | 396,000 |
| 2010/04/16 | 236 | 236 | 227 | 229 | 419,000 |
| 2010/04/15 | 236 | 236 | 233 | 235 | 209,000 |
| 2010/04/14 | 234 | 237 | 233 | 235 | 269,000 |
| 2010/04/13 | 239 | 239 | 233 | 236 | 338,000 |
| 2010/04/12 | 240 | 240 | 237 | 238 | 281,000 |
| 2010/04/09 | 232 | 238 | 232 | 236 | 470,000 |
| 2010/04/08 | 231 | 234 | 231 | 232 | 351,000 |
| 2010/04/07 | 229 | 233 | 227 | 231 | 479,000 |
| 2010/04/06 | 234 | 235 | 227 | 231 | 561,000 |
| 2010/04/05 | 228 | 235 | 228 | 233 | 1,052,000 |
| 2010/04/02 | 224 | 227 | 222 | 226 | 663,000 |
| 2010/04/01 | 229 | 229 | 218 | 221 | 800,000 |
| 2010/03/31 | 221 | 228 | 220 | 225 | 728,000 |
| 2010/03/30 | 219 | 221 | 218 | 220 | 609,000 |
| 2010/03/29 | 218 | 221 | 215 | 216 | 418,000 |
| 2010/03/26 | 221 | 221 | 216 | 219 | 454,000 |
| 2010/03/25 | 225 | 225 | 219 | 221 | 508,000 |
| 2010/03/24 | 221 | 228 | 218 | 225 | 1,473,000 |
| 2010/03/23 | 213 | 218 | 213 | 217 | 496,000 |
| 2010/03/19 | 212 | 213 | 212 | 212 | 47,000 |
| 2010/03/18 | 213 | 215 | 211 | 211 | 120,000 |
| 2010/03/17 | 212 | 212 | 211 | 212 | 103,000 |
| 2010/03/16 | 211 | 213 | 208 | 211 | 211,000 |
| 2010/03/15 | 213 | 214 | 211 | 213 | 69,000 |
| 2010/03/12 | 215 | 216 | 210 | 213 | 434,000 |
| 2010/03/11 | 216 | 217 | 214 | 215 | 578,000 |
| 2010/03/10 | 214 | 216 | 211 | 214 | 596,000 |
| 2010/03/09 | 212 | 212 | 211 | 212 | 110,000 |
| 2010/03/08 | 212 | 213 | 210 | 212 | 170,000 |
| 2010/03/05 | 211 | 214 | 209 | 210 | 125,000 |
| 2010/03/04 | 208 | 210 | 207 | 208 | 120,000 |
| 2010/03/03 | 209 | 211 | 209 | 210 | 83,000 |
| 2010/03/02 | 208 | 211 | 208 | 209 | 169,000 |
| 2010/03/01 | 206 | 213 | 206 | 208 | 117,000 |
| 2010/02/26 | 211 | 212 | 207 | 207 | 143,000 |
| 2010/02/25 | 213 | 213 | 208 | 209 | 119,000 |
| 2010/02/24 | 209 | 211 | 207 | 209 | 128,000 |
| 2010/02/23 | 212 | 212 | 209 | 209 | 90,000 |
| 2010/02/22 | 211 | 212 | 209 | 210 | 56,000 |
| 2010/02/19 | 210 | 214 | 207 | 207 | 221,000 |
| 2010/02/18 | 212 | 214 | 209 | 210 | 116,000 |
| 2010/02/17 | 208 | 212 | 205 | 211 | 174,000 |
| 2010/02/16 | 208 | 210 | 204 | 205 | 139,000 |
| 2010/02/15 | 215 | 216 | 209 | 211 | 323,000 |
| 2010/02/12 | 217 | 221 | 214 | 218 | 239,000 |
| 2010/02/10 | 220 | 220 | 215 | 215 | 115,000 |
| 2010/02/09 | 213 | 215 | 212 | 213 | 173,000 |
| 2010/02/08 | 215 | 217 | 211 | 211 | 128,000 |
| 2010/02/05 | 213 | 219 | 212 | 216 | 150,000 |
| 2010/02/04 | 219 | 223 | 218 | 219 | 131,000 |
| 2010/02/03 | 221 | 224 | 220 | 221 | 79,000 |
| 2010/02/02 | 219 | 224 | 218 | 222 | 241,000 |
| 2010/02/01 | 228 | 228 | 216 | 218 | 225,000 |
| 2010/01/29 | 225 | 230 | 223 | 226 | 127,000 |
| 2010/01/28 | 224 | 229 | 224 | 229 | 131,000 |
| 2010/01/27 | 231 | 231 | 224 | 224 | 226,000 |
| 2010/01/26 | 242 | 247 | 232 | 233 | 273,000 |
| 2010/01/25 | 239 | 245 | 235 | 242 | 266,000 |
| 2010/01/22 | 235 | 238 | 233 | 238 | 229,000 |
| 2010/01/21 | 243 | 246 | 237 | 242 | 738,000 |
| 2010/01/20 | 250 | 254 | 246 | 247 | 679,000 |
| 2010/01/19 | 240 | 249 | 236 | 242 | 430,000 |
| 2010/01/18 | 235 | 238 | 233 | 235 | 162,000 |
| 2010/01/15 | 231 | 243 | 226 | 236 | 506,000 |
| 2010/01/14 | 227 | 230 | 224 | 229 | 234,000 |
| 2010/01/13 | 230 | 231 | 224 | 225 | 239,000 |
| 2010/01/12 | 231 | 233 | 226 | 229 | 294,000 |
| 2010/01/08 | 226 | 228 | 225 | 228 | 201,000 |
| 2010/01/07 | 229 | 230 | 226 | 227 | 142,000 |
| 2010/01/06 | 230 | 230 | 225 | 228 | 79,000 |
| 2010/01/05 | 233 | 233 | 226 | 228 | 125,000 |
| 2010/01/04 | 226 | 230 | 223 | 228 | 185,000 |