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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,590 | 1,593 | 1,559 | 1,578 | 265,400 |
| 2017/12/28 | 1,602 | 1,608 | 1,586 | 1,589 | 289,000 |
| 2017/12/27 | 1,606 | 1,630 | 1,604 | 1,607 | 113,000 |
| 2017/12/26 | 1,640 | 1,644 | 1,602 | 1,605 | 195,300 |
| 2017/12/25 | 1,649 | 1,650 | 1,634 | 1,635 | 130,200 |
| 2017/12/22 | 1,618 | 1,646 | 1,618 | 1,633 | 222,100 |
| 2017/12/21 | 1,598 | 1,608 | 1,586 | 1,608 | 188,700 |
| 2017/12/20 | 1,575 | 1,595 | 1,571 | 1,593 | 125,500 |
| 2017/12/19 | 1,584 | 1,597 | 1,577 | 1,578 | 132,500 |
| 2017/12/18 | 1,580 | 1,593 | 1,573 | 1,581 | 234,300 |
| 2017/12/15 | 1,582 | 1,597 | 1,571 | 1,576 | 354,900 |
| 2017/12/14 | 1,587 | 1,591 | 1,567 | 1,586 | 234,000 |
| 2017/12/13 | 1,592 | 1,622 | 1,579 | 1,582 | 211,700 |
| 2017/12/12 | 1,624 | 1,624 | 1,586 | 1,593 | 281,800 |
| 2017/12/11 | 1,615 | 1,636 | 1,607 | 1,629 | 207,800 |
| 2017/12/08 | 1,585 | 1,629 | 1,585 | 1,606 | 356,000 |
| 2017/12/07 | 1,610 | 1,650 | 1,610 | 1,625 | 299,100 |
| 2017/12/06 | 1,581 | 1,602 | 1,564 | 1,582 | 216,300 |
| 2017/12/05 | 1,553 | 1,594 | 1,553 | 1,592 | 231,000 |
| 2017/12/04 | 1,595 | 1,599 | 1,566 | 1,568 | 282,600 |
| 2017/12/01 | 1,633 | 1,633 | 1,589 | 1,594 | 345,900 |
| 2017/11/30 | 1,587 | 1,642 | 1,576 | 1,631 | 443,000 |
| 2017/11/29 | 1,585 | 1,609 | 1,541 | 1,593 | 406,300 |
| 2017/11/28 | 1,597 | 1,600 | 1,565 | 1,584 | 368,200 |
| 2017/11/27 | 1,590 | 1,593 | 1,580 | 1,587 | 264,700 |
| 2017/11/24 | 1,568 | 1,582 | 1,557 | 1,580 | 221,600 |
| 2017/11/22 | 1,567 | 1,590 | 1,551 | 1,584 | 380,800 |
| 2017/11/21 | 1,546 | 1,559 | 1,542 | 1,548 | 242,800 |
| 2017/11/20 | 1,547 | 1,558 | 1,540 | 1,544 | 258,100 |
| 2017/11/17 | 1,570 | 1,579 | 1,548 | 1,552 | 481,500 |
| 2017/11/16 | 1,482 | 1,535 | 1,472 | 1,523 | 334,900 |
| 2017/11/15 | 1,521 | 1,525 | 1,473 | 1,480 | 392,200 |
| 2017/11/14 | 1,580 | 1,591 | 1,523 | 1,525 | 645,000 |
| 2017/11/13 | 1,710 | 1,710 | 1,621 | 1,633 | 1,369,700 |
| 2017/11/10 | 1,545 | 1,631 | 1,523 | 1,591 | 1,079,200 |
| 2017/11/09 | 1,497 | 1,545 | 1,426 | 1,515 | 653,000 |
| 2017/11/08 | 1,450 | 1,479 | 1,450 | 1,470 | 427,700 |
| 2017/11/07 | 1,470 | 1,470 | 1,439 | 1,448 | 323,600 |
| 2017/11/06 | 1,463 | 1,483 | 1,458 | 1,478 | 263,000 |
| 2017/11/02 | 1,403 | 1,463 | 1,370 | 1,461 | 470,500 |
| 2017/11/01 | 1,391 | 1,406 | 1,369 | 1,373 | 409,500 |
| 2017/10/31 | 1,385 | 1,397 | 1,370 | 1,392 | 358,500 |
| 2017/10/30 | 1,397 | 1,402 | 1,387 | 1,398 | 285,200 |
| 2017/10/27 | 1,403 | 1,409 | 1,392 | 1,408 | 260,500 |
| 2017/10/26 | 1,387 | 1,406 | 1,382 | 1,401 | 204,900 |
| 2017/10/25 | 1,422 | 1,422 | 1,385 | 1,392 | 332,400 |
| 2017/10/24 | 1,408 | 1,433 | 1,400 | 1,424 | 274,500 |
| 2017/10/23 | 1,400 | 1,428 | 1,398 | 1,420 | 250,200 |
| 2017/10/20 | 1,384 | 1,398 | 1,378 | 1,391 | 181,400 |
| 2017/10/19 | 1,381 | 1,387 | 1,379 | 1,384 | 152,500 |
| 2017/10/18 | 1,377 | 1,380 | 1,361 | 1,378 | 131,700 |
| 2017/10/17 | 1,372 | 1,381 | 1,361 | 1,379 | 164,900 |
| 2017/10/16 | 1,389 | 1,392 | 1,364 | 1,367 | 199,900 |
| 2017/10/13 | 1,367 | 1,391 | 1,357 | 1,389 | 264,300 |
| 2017/10/12 | 1,349 | 1,362 | 1,343 | 1,360 | 234,200 |
| 2017/10/11 | 1,335 | 1,353 | 1,329 | 1,351 | 141,600 |
| 2017/10/10 | 1,335 | 1,341 | 1,328 | 1,332 | 178,500 |
| 2017/10/06 | 1,333 | 1,341 | 1,321 | 1,333 | 169,000 |
| 2017/10/05 | 1,360 | 1,360 | 1,323 | 1,330 | 183,200 |
| 2017/10/04 | 1,369 | 1,369 | 1,341 | 1,350 | 185,400 |
| 2017/10/03 | 1,377 | 1,383 | 1,362 | 1,380 | 263,200 |
| 2017/10/02 | 1,368 | 1,378 | 1,354 | 1,370 | 233,500 |
| 2017/09/29 | 1,345 | 1,370 | 1,342 | 1,368 | 260,400 |
| 2017/09/28 | 1,353 | 1,353 | 1,324 | 1,350 | 218,600 |
| 2017/09/27 | 1,335 | 1,352 | 1,319 | 1,350 | 174,400 |
| 2017/09/26 | 1,340 | 1,347 | 1,332 | 1,345 | 165,500 |
| 2017/09/25 | 1,353 | 1,357 | 1,341 | 1,345 | 230,900 |
| 2017/09/22 | 1,349 | 1,351 | 1,336 | 1,342 | 214,600 |
| 2017/09/21 | 1,351 | 1,358 | 1,342 | 1,349 | 212,100 |
| 2017/09/20 | 1,364 | 1,370 | 1,338 | 1,346 | 237,900 |
| 2017/09/19 | 1,367 | 1,367 | 1,342 | 1,362 | 404,100 |
| 2017/09/15 | 1,328 | 1,363 | 1,314 | 1,359 | 545,000 |
| 2017/09/14 | 1,302 | 1,324 | 1,301 | 1,321 | 342,600 |
| 2017/09/13 | 1,300 | 1,304 | 1,287 | 1,299 | 223,000 |
| 2017/09/12 | 1,295 | 1,295 | 1,278 | 1,289 | 209,600 |
| 2017/09/11 | 1,280 | 1,298 | 1,278 | 1,286 | 240,400 |
| 2017/09/08 | 1,268 | 1,289 | 1,252 | 1,271 | 507,800 |
| 2017/09/07 | 1,248 | 1,261 | 1,244 | 1,256 | 230,300 |
| 2017/09/06 | 1,219 | 1,246 | 1,215 | 1,243 | 218,900 |
| 2017/09/05 | 1,240 | 1,249 | 1,219 | 1,226 | 350,800 |
| 2017/09/04 | 1,247 | 1,255 | 1,229 | 1,234 | 148,900 |
| 2017/09/01 | 1,253 | 1,263 | 1,239 | 1,247 | 260,200 |
| 2017/08/31 | 1,240 | 1,253 | 1,235 | 1,248 | 257,700 |
| 2017/08/30 | 1,253 | 1,253 | 1,231 | 1,237 | 161,600 |
| 2017/08/29 | 1,220 | 1,248 | 1,217 | 1,243 | 294,600 |
| 2017/08/28 | 1,237 | 1,243 | 1,223 | 1,232 | 179,100 |
| 2017/08/25 | 1,247 | 1,251 | 1,236 | 1,238 | 107,500 |
| 2017/08/24 | 1,247 | 1,263 | 1,237 | 1,242 | 343,400 |
| 2017/08/23 | 1,255 | 1,270 | 1,240 | 1,244 | 242,500 |
| 2017/08/22 | 1,226 | 1,239 | 1,220 | 1,234 | 289,500 |
| 2017/08/21 | 1,205 | 1,232 | 1,198 | 1,227 | 303,900 |
| 2017/08/18 | 1,215 | 1,221 | 1,207 | 1,209 | 240,400 |
| 2017/08/17 | 1,233 | 1,247 | 1,233 | 1,236 | 177,300 |
| 2017/08/16 | 1,230 | 1,235 | 1,211 | 1,230 | 257,700 |
| 2017/08/15 | 1,242 | 1,250 | 1,220 | 1,233 | 472,900 |
| 2017/08/14 | 1,268 | 1,276 | 1,236 | 1,239 | 369,900 |
| 2017/08/10 | 1,243 | 1,267 | 1,239 | 1,258 | 427,900 |
| 2017/08/09 | 1,226 | 1,332 | 1,220 | 1,238 | 1,161,900 |
| 2017/08/08 | 1,146 | 1,232 | 1,117 | 1,216 | 957,400 |
| 2017/08/07 | 1,165 | 1,171 | 1,145 | 1,149 | 260,500 |
| 2017/08/04 | 1,166 | 1,188 | 1,150 | 1,155 | 469,900 |
| 2017/08/03 | 1,150 | 1,173 | 1,150 | 1,165 | 439,200 |
| 2017/08/02 | 1,127 | 1,134 | 1,110 | 1,130 | 378,700 |
| 2017/08/01 | 1,130 | 1,146 | 1,120 | 1,130 | 507,500 |
| 2017/07/31 | 1,135 | 1,144 | 1,124 | 1,130 | 399,200 |
| 2017/07/28 | 1,111 | 1,134 | 1,111 | 1,132 | 256,100 |
| 2017/07/27 | 1,123 | 1,125 | 1,109 | 1,114 | 375,900 |
| 2017/07/26 | 1,147 | 1,150 | 1,123 | 1,129 | 267,600 |
| 2017/07/25 | 1,129 | 1,151 | 1,129 | 1,144 | 401,000 |
| 2017/07/24 | 1,140 | 1,141 | 1,105 | 1,114 | 558,500 |
| 2017/07/21 | 1,156 | 1,169 | 1,146 | 1,154 | 380,900 |
| 2017/07/20 | 1,148 | 1,156 | 1,143 | 1,156 | 231,400 |
| 2017/07/19 | 1,130 | 1,143 | 1,127 | 1,143 | 261,600 |
| 2017/07/18 | 1,118 | 1,125 | 1,106 | 1,124 | 330,300 |
| 2017/07/14 | 1,131 | 1,136 | 1,121 | 1,124 | 324,300 |
| 2017/07/13 | 1,139 | 1,139 | 1,123 | 1,130 | 238,500 |
| 2017/07/12 | 1,139 | 1,142 | 1,130 | 1,134 | 189,400 |
| 2017/07/11 | 1,135 | 1,149 | 1,135 | 1,144 | 209,400 |
| 2017/07/10 | 1,150 | 1,153 | 1,131 | 1,138 | 362,900 |
| 2017/07/07 | 1,134 | 1,150 | 1,121 | 1,148 | 317,900 |
| 2017/07/06 | 1,150 | 1,164 | 1,146 | 1,148 | 200,700 |
| 2017/07/05 | 1,155 | 1,159 | 1,137 | 1,159 | 385,000 |
| 2017/07/04 | 1,150 | 1,157 | 1,140 | 1,148 | 410,900 |
| 2017/07/03 | 1,131 | 1,142 | 1,123 | 1,139 | 299,400 |
| 2017/06/30 | 1,129 | 1,132 | 1,108 | 1,128 | 390,600 |
| 2017/06/29 | 1,165 | 1,169 | 1,122 | 1,128 | 707,400 |
| 2017/06/28 | 1,166 | 1,179 | 1,158 | 1,161 | 458,400 |
| 2017/06/27 | 1,158 | 1,165 | 1,141 | 1,164 | 362,300 |
| 2017/06/26 | 1,167 | 1,178 | 1,151 | 1,155 | 395,500 |
| 2017/06/23 | 1,152 | 1,172 | 1,152 | 1,164 | 475,000 |
| 2017/06/22 | 1,138 | 1,149 | 1,133 | 1,148 | 257,700 |
| 2017/06/21 | 1,128 | 1,158 | 1,128 | 1,138 | 526,000 |
| 2017/06/20 | 1,110 | 1,135 | 1,110 | 1,129 | 470,000 |
| 2017/06/19 | 1,084 | 1,106 | 1,080 | 1,102 | 445,700 |
| 2017/06/16 | 1,085 | 1,097 | 1,076 | 1,076 | 334,800 |
| 2017/06/15 | 1,075 | 1,089 | 1,068 | 1,075 | 303,900 |
| 2017/06/14 | 1,079 | 1,099 | 1,075 | 1,075 | 342,300 |
| 2017/06/13 | 1,063 | 1,072 | 1,059 | 1,069 | 253,100 |
| 2017/06/12 | 1,055 | 1,063 | 1,049 | 1,063 | 277,600 |
| 2017/06/09 | 1,054 | 1,064 | 1,051 | 1,055 | 320,000 |
| 2017/06/08 | 1,066 | 1,068 | 1,049 | 1,059 | 367,300 |
| 2017/06/07 | 1,039 | 1,067 | 1,039 | 1,063 | 491,600 |
| 2017/06/06 | 1,063 | 1,079 | 1,036 | 1,039 | 488,300 |
| 2017/06/05 | 1,051 | 1,057 | 1,045 | 1,056 | 415,400 |
| 2017/06/02 | 1,069 | 1,079 | 1,039 | 1,041 | 703,100 |
| 2017/06/01 | 1,048 | 1,081 | 1,043 | 1,062 | 1,005,100 |
| 2017/05/31 | 1,036 | 1,050 | 1,029 | 1,040 | 510,800 |
| 2017/05/30 | 1,022 | 1,035 | 1,016 | 1,032 | 366,000 |
| 2017/05/29 | 1,022 | 1,023 | 1,011 | 1,021 | 343,900 |
| 2017/05/26 | 1,042 | 1,049 | 1,021 | 1,021 | 358,800 |
| 2017/05/25 | 1,049 | 1,052 | 1,036 | 1,036 | 405,800 |
| 2017/05/24 | 1,071 | 1,076 | 1,036 | 1,047 | 761,500 |
| 2017/05/23 | 1,065 | 1,065 | 1,048 | 1,058 | 553,100 |
| 2017/05/22 | 1,091 | 1,091 | 1,047 | 1,059 | 1,256,500 |
| 2017/05/19 | 1,130 | 1,130 | 1,072 | 1,093 | 1,568,400 |
| 2017/05/18 | 1,154 | 1,172 | 1,143 | 1,165 | 232,200 |
| 2017/05/17 | 1,170 | 1,210 | 1,169 | 1,173 | 594,000 |
| 2017/05/16 | 1,142 | 1,197 | 1,142 | 1,175 | 1,027,300 |
| 2017/05/15 | 1,104 | 1,146 | 1,103 | 1,129 | 798,600 |
| 2017/05/12 | 1,143 | 1,154 | 1,010 | 1,104 | 829,100 |
| 2017/05/11 | 1,150 | 1,153 | 1,132 | 1,143 | 333,800 |
| 2017/05/10 | 1,175 | 1,175 | 1,156 | 1,156 | 379,300 |
| 2017/05/09 | 1,163 | 1,182 | 1,156 | 1,173 | 532,500 |
| 2017/05/08 | 1,145 | 1,170 | 1,141 | 1,165 | 727,800 |
| 2017/05/02 | 1,139 | 1,144 | 1,120 | 1,128 | 483,000 |
| 2017/05/01 | 1,152 | 1,159 | 1,129 | 1,139 | 510,800 |
| 2017/04/28 | 1,140 | 1,167 | 1,137 | 1,157 | 921,000 |
| 2017/04/27 | 1,113 | 1,134 | 1,107 | 1,132 | 710,000 |
| 2017/04/26 | 1,126 | 1,130 | 1,100 | 1,113 | 940,100 |
| 2017/04/25 | 1,119 | 1,135 | 1,117 | 1,124 | 430,300 |
| 2017/04/24 | 1,116 | 1,129 | 1,111 | 1,117 | 597,300 |
| 2017/04/21 | 1,099 | 1,108 | 1,085 | 1,103 | 454,200 |
| 2017/04/20 | 1,078 | 1,095 | 1,074 | 1,090 | 382,100 |
| 2017/04/19 | 1,078 | 1,085 | 1,072 | 1,080 | 215,700 |
| 2017/04/18 | 1,085 | 1,094 | 1,078 | 1,085 | 266,500 |
| 2017/04/17 | 1,078 | 1,098 | 1,063 | 1,079 | 496,900 |
| 2017/04/14 | 1,080 | 1,085 | 1,058 | 1,072 | 255,900 |
| 2017/04/13 | 1,057 | 1,087 | 1,055 | 1,084 | 535,700 |
| 2017/04/12 | 1,081 | 1,081 | 1,061 | 1,074 | 450,400 |
| 2017/04/11 | 1,120 | 1,120 | 1,087 | 1,091 | 485,100 |
| 2017/04/10 | 1,125 | 1,133 | 1,118 | 1,125 | 439,300 |
| 2017/04/07 | 1,126 | 1,132 | 1,114 | 1,121 | 690,100 |
| 2017/04/06 | 1,143 | 1,145 | 1,111 | 1,121 | 951,500 |
| 2017/04/05 | 1,087 | 1,142 | 1,085 | 1,132 | 1,048,300 |
| 2017/04/04 | 1,083 | 1,089 | 1,074 | 1,082 | 596,400 |
| 2017/04/03 | 1,089 | 1,091 | 1,066 | 1,077 | 646,400 |
| 2017/03/31 | 1,113 | 1,123 | 1,085 | 1,089 | 1,322,200 |
| 2017/03/30 | 1,038 | 1,041 | 1,022 | 1,023 | 151,500 |
| 2017/03/29 | 1,047 | 1,055 | 1,036 | 1,046 | 150,700 |
| 2017/03/28 | 1,035 | 1,049 | 1,033 | 1,043 | 256,500 |
| 2017/03/27 | 1,033 | 1,034 | 1,020 | 1,021 | 142,500 |
| 2017/03/24 | 1,026 | 1,039 | 1,019 | 1,038 | 202,700 |
| 2017/03/23 | 1,032 | 1,035 | 1,016 | 1,029 | 272,800 |
| 2017/03/22 | 1,026 | 1,035 | 1,017 | 1,029 | 353,000 |
| 2017/03/21 | 1,055 | 1,055 | 1,047 | 1,050 | 200,800 |
| 2017/03/17 | 1,051 | 1,058 | 1,047 | 1,058 | 241,700 |
| 2017/03/16 | 1,054 | 1,068 | 1,053 | 1,062 | 180,000 |
| 2017/03/15 | 1,064 | 1,070 | 1,059 | 1,068 | 206,900 |
| 2017/03/14 | 1,067 | 1,076 | 1,060 | 1,071 | 99,000 |
| 2017/03/13 | 1,075 | 1,083 | 1,065 | 1,067 | 138,800 |
| 2017/03/10 | 1,082 | 1,097 | 1,068 | 1,079 | 418,900 |
| 2017/03/09 | 1,072 | 1,082 | 1,064 | 1,080 | 211,700 |
| 2017/03/08 | 1,074 | 1,076 | 1,061 | 1,067 | 167,600 |
| 2017/03/07 | 1,066 | 1,075 | 1,064 | 1,073 | 143,200 |
| 2017/03/06 | 1,060 | 1,073 | 1,052 | 1,070 | 211,000 |
| 2017/03/03 | 1,054 | 1,067 | 1,048 | 1,058 | 163,500 |
| 2017/03/02 | 1,077 | 1,078 | 1,054 | 1,063 | 300,100 |
| 2017/03/01 | 1,030 | 1,069 | 1,025 | 1,066 | 367,400 |
| 2017/02/28 | 1,050 | 1,053 | 1,032 | 1,034 | 288,900 |
| 2017/02/27 | 1,036 | 1,053 | 1,030 | 1,048 | 356,200 |
| 2017/02/24 | 1,037 | 1,054 | 1,033 | 1,049 | 256,200 |
| 2017/02/23 | 1,037 | 1,044 | 1,016 | 1,041 | 306,700 |
| 2017/02/22 | 1,034 | 1,041 | 1,025 | 1,038 | 346,200 |
| 2017/02/21 | 1,019 | 1,037 | 1,018 | 1,033 | 210,900 |
| 2017/02/20 | 1,007 | 1,023 | 1,002 | 1,022 | 279,800 |
| 2017/02/17 | 998 | 1,009 | 990 | 1,005 | 185,800 |
| 2017/02/16 | 1,005 | 1,011 | 993 | 1,000 | 194,000 |
| 2017/02/15 | 1,020 | 1,032 | 1,008 | 1,010 | 264,000 |
| 2017/02/14 | 1,037 | 1,060 | 1,005 | 1,009 | 436,000 |
| 2017/02/13 | 1,018 | 1,048 | 1,005 | 1,030 | 892,400 |
| 2017/02/10 | 977 | 1,031 | 959 | 1,003 | 1,186,300 |
| 2017/02/09 | 954 | 954 | 935 | 947 | 300,000 |
| 2017/02/08 | 971 | 971 | 953 | 960 | 197,900 |
| 2017/02/07 | 969 | 971 | 956 | 963 | 184,900 |
| 2017/02/06 | 983 | 983 | 962 | 970 | 213,700 |
| 2017/02/03 | 968 | 978 | 966 | 971 | 129,500 |
| 2017/02/02 | 996 | 996 | 964 | 969 | 307,000 |
| 2017/02/01 | 969 | 998 | 969 | 996 | 196,200 |
| 2017/01/31 | 981 | 989 | 979 | 979 | 240,300 |
| 2017/01/30 | 999 | 999 | 984 | 991 | 208,900 |
| 2017/01/27 | 1,006 | 1,010 | 999 | 1,006 | 127,000 |
| 2017/01/26 | 1,015 | 1,015 | 998 | 1,003 | 188,700 |
| 2017/01/25 | 1,011 | 1,011 | 989 | 1,002 | 206,800 |
| 2017/01/24 | 970 | 1,001 | 970 | 993 | 276,400 |
| 2017/01/23 | 975 | 986 | 972 | 976 | 257,000 |
| 2017/01/20 | 985 | 992 | 976 | 987 | 285,400 |
| 2017/01/19 | 991 | 1,004 | 989 | 998 | 138,300 |
| 2017/01/18 | 995 | 998 | 981 | 986 | 326,100 |
| 2017/01/17 | 994 | 1,002 | 990 | 995 | 240,700 |
| 2017/01/16 | 999 | 1,010 | 994 | 999 | 162,400 |
| 2017/01/13 | 993 | 1,006 | 993 | 1,001 | 184,400 |
| 2017/01/12 | 1,008 | 1,016 | 991 | 998 | 252,100 |
| 2017/01/11 | 1,014 | 1,024 | 1,011 | 1,015 | 178,500 |
| 2017/01/10 | 1,014 | 1,016 | 1,002 | 1,007 | 297,000 |
| 2017/01/06 | 1,005 | 1,025 | 1,002 | 1,019 | 358,200 |
| 2017/01/05 | 1,003 | 1,023 | 997 | 1,013 | 393,300 |
| 2017/01/04 | 995 | 1,003 | 976 | 1,000 | 561,800 |