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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,351 | 1,376 | 1,340 | 1,374 | 325,200 |
| 2018/12/27 | 1,301 | 1,339 | 1,298 | 1,337 | 345,800 |
| 2018/12/26 | 1,262 | 1,293 | 1,256 | 1,271 | 310,800 |
| 2018/12/25 | 1,266 | 1,266 | 1,212 | 1,232 | 340,000 |
| 2018/12/21 | 1,344 | 1,356 | 1,302 | 1,312 | 331,200 |
| 2018/12/20 | 1,388 | 1,405 | 1,362 | 1,374 | 289,700 |
| 2018/12/19 | 1,418 | 1,443 | 1,395 | 1,418 | 226,100 |
| 2018/12/18 | 1,413 | 1,439 | 1,407 | 1,425 | 232,900 |
| 2018/12/17 | 1,438 | 1,462 | 1,425 | 1,435 | 241,800 |
| 2018/12/14 | 1,458 | 1,474 | 1,442 | 1,447 | 336,400 |
| 2018/12/13 | 1,453 | 1,464 | 1,433 | 1,446 | 357,300 |
| 2018/12/12 | 1,456 | 1,472 | 1,449 | 1,453 | 252,700 |
| 2018/12/11 | 1,478 | 1,492 | 1,433 | 1,452 | 292,900 |
| 2018/12/10 | 1,488 | 1,497 | 1,467 | 1,486 | 219,900 |
| 2018/12/07 | 1,488 | 1,499 | 1,459 | 1,488 | 317,400 |
| 2018/12/06 | 1,533 | 1,539 | 1,497 | 1,510 | 244,900 |
| 2018/12/05 | 1,520 | 1,542 | 1,517 | 1,535 | 209,400 |
| 2018/12/04 | 1,582 | 1,601 | 1,522 | 1,531 | 349,900 |
| 2018/12/03 | 1,635 | 1,644 | 1,585 | 1,585 | 524,700 |
| 2018/11/30 | 1,582 | 1,607 | 1,574 | 1,595 | 603,400 |
| 2018/11/29 | 1,580 | 1,596 | 1,565 | 1,572 | 339,000 |
| 2018/11/28 | 1,569 | 1,596 | 1,563 | 1,565 | 273,200 |
| 2018/11/27 | 1,577 | 1,586 | 1,553 | 1,564 | 176,500 |
| 2018/11/26 | 1,569 | 1,582 | 1,539 | 1,561 | 242,600 |
| 2018/11/22 | 1,568 | 1,576 | 1,517 | 1,553 | 241,000 |
| 2018/11/21 | 1,500 | 1,566 | 1,500 | 1,560 | 368,200 |
| 2018/11/20 | 1,509 | 1,538 | 1,505 | 1,516 | 222,800 |
| 2018/11/19 | 1,483 | 1,499 | 1,470 | 1,491 | 146,600 |
| 2018/11/16 | 1,464 | 1,474 | 1,428 | 1,467 | 182,500 |
| 2018/11/15 | 1,451 | 1,487 | 1,440 | 1,464 | 211,500 |
| 2018/11/14 | 1,486 | 1,502 | 1,451 | 1,470 | 223,800 |
| 2018/11/13 | 1,450 | 1,495 | 1,418 | 1,488 | 295,800 |
| 2018/11/12 | 1,450 | 1,492 | 1,422 | 1,480 | 228,800 |
| 2018/11/09 | 1,370 | 1,474 | 1,370 | 1,473 | 417,400 |
| 2018/11/08 | 1,424 | 1,464 | 1,301 | 1,376 | 598,800 |
| 2018/11/07 | 1,428 | 1,442 | 1,396 | 1,402 | 255,800 |
| 2018/11/06 | 1,439 | 1,439 | 1,421 | 1,428 | 163,000 |
| 2018/11/05 | 1,461 | 1,461 | 1,435 | 1,435 | 190,100 |
| 2018/11/02 | 1,486 | 1,497 | 1,458 | 1,491 | 216,400 |
| 2018/11/01 | 1,440 | 1,494 | 1,440 | 1,483 | 272,300 |
| 2018/10/31 | 1,410 | 1,436 | 1,403 | 1,434 | 293,200 |
| 2018/10/30 | 1,381 | 1,458 | 1,381 | 1,416 | 808,800 |
| 2018/10/29 | 1,393 | 1,413 | 1,381 | 1,384 | 138,400 |
| 2018/10/26 | 1,411 | 1,411 | 1,357 | 1,374 | 287,600 |
| 2018/10/25 | 1,418 | 1,436 | 1,404 | 1,414 | 246,100 |
| 2018/10/24 | 1,433 | 1,438 | 1,406 | 1,429 | 141,900 |
| 2018/10/23 | 1,472 | 1,472 | 1,428 | 1,433 | 192,100 |
| 2018/10/22 | 1,474 | 1,482 | 1,465 | 1,473 | 108,400 |
| 2018/10/19 | 1,444 | 1,492 | 1,439 | 1,488 | 197,700 |
| 2018/10/18 | 1,468 | 1,473 | 1,451 | 1,464 | 170,800 |
| 2018/10/17 | 1,485 | 1,489 | 1,466 | 1,477 | 174,800 |
| 2018/10/16 | 1,428 | 1,448 | 1,414 | 1,438 | 129,300 |
| 2018/10/15 | 1,452 | 1,468 | 1,442 | 1,446 | 180,600 |
| 2018/10/12 | 1,485 | 1,485 | 1,426 | 1,453 | 312,800 |
| 2018/10/11 | 1,480 | 1,501 | 1,459 | 1,496 | 367,100 |
| 2018/10/10 | 1,507 | 1,539 | 1,505 | 1,538 | 347,700 |
| 2018/10/09 | 1,482 | 1,528 | 1,479 | 1,492 | 279,500 |
| 2018/10/05 | 1,470 | 1,510 | 1,470 | 1,499 | 168,700 |
| 2018/10/04 | 1,496 | 1,496 | 1,471 | 1,487 | 169,900 |
| 2018/10/03 | 1,485 | 1,504 | 1,469 | 1,486 | 229,800 |
| 2018/10/02 | 1,494 | 1,522 | 1,474 | 1,477 | 228,100 |
| 2018/10/01 | 1,498 | 1,524 | 1,493 | 1,505 | 178,100 |
| 2018/09/28 | 1,529 | 1,550 | 1,506 | 1,509 | 335,200 |
| 2018/09/27 | 1,485 | 1,529 | 1,477 | 1,519 | 244,800 |
| 2018/09/26 | 1,528 | 1,528 | 1,485 | 1,497 | 222,200 |
| 2018/09/25 | 1,529 | 1,543 | 1,517 | 1,528 | 355,900 |
| 2018/09/21 | 1,472 | 1,543 | 1,467 | 1,535 | 622,600 |
| 2018/09/20 | 1,411 | 1,464 | 1,406 | 1,459 | 378,100 |
| 2018/09/19 | 1,382 | 1,428 | 1,380 | 1,424 | 211,500 |
| 2018/09/18 | 1,352 | 1,380 | 1,335 | 1,368 | 151,800 |
| 2018/09/14 | 1,344 | 1,367 | 1,341 | 1,358 | 213,800 |
| 2018/09/13 | 1,318 | 1,338 | 1,305 | 1,333 | 161,600 |
| 2018/09/12 | 1,323 | 1,323 | 1,288 | 1,308 | 176,000 |
| 2018/09/11 | 1,319 | 1,331 | 1,313 | 1,325 | 220,900 |
| 2018/09/10 | 1,290 | 1,316 | 1,287 | 1,303 | 171,300 |
| 2018/09/07 | 1,318 | 1,323 | 1,290 | 1,293 | 227,700 |
| 2018/09/06 | 1,346 | 1,354 | 1,332 | 1,333 | 130,500 |
| 2018/09/05 | 1,361 | 1,365 | 1,345 | 1,348 | 182,600 |
| 2018/09/04 | 1,370 | 1,387 | 1,350 | 1,371 | 136,600 |
| 2018/09/03 | 1,378 | 1,392 | 1,362 | 1,370 | 134,700 |
| 2018/08/31 | 1,365 | 1,385 | 1,352 | 1,370 | 220,400 |
| 2018/08/30 | 1,395 | 1,408 | 1,380 | 1,395 | 213,700 |
| 2018/08/29 | 1,377 | 1,394 | 1,369 | 1,390 | 168,000 |
| 2018/08/28 | 1,380 | 1,388 | 1,370 | 1,379 | 189,300 |
| 2018/08/27 | 1,371 | 1,392 | 1,371 | 1,384 | 146,000 |
| 2018/08/24 | 1,350 | 1,366 | 1,346 | 1,365 | 173,000 |
| 2018/08/23 | 1,334 | 1,336 | 1,318 | 1,331 | 139,700 |
| 2018/08/22 | 1,321 | 1,341 | 1,318 | 1,332 | 145,200 |
| 2018/08/21 | 1,326 | 1,331 | 1,310 | 1,324 | 106,900 |
| 2018/08/20 | 1,350 | 1,356 | 1,329 | 1,333 | 123,800 |
| 2018/08/17 | 1,370 | 1,370 | 1,345 | 1,357 | 151,300 |
| 2018/08/16 | 1,366 | 1,370 | 1,338 | 1,365 | 187,100 |
| 2018/08/15 | 1,415 | 1,415 | 1,365 | 1,374 | 193,000 |
| 2018/08/14 | 1,374 | 1,412 | 1,367 | 1,406 | 319,300 |
| 2018/08/13 | 1,394 | 1,407 | 1,353 | 1,359 | 218,600 |
| 2018/08/10 | 1,430 | 1,434 | 1,401 | 1,419 | 300,100 |
| 2018/08/09 | 1,396 | 1,476 | 1,396 | 1,423 | 482,700 |
| 2018/08/08 | 1,353 | 1,420 | 1,332 | 1,391 | 460,200 |
| 2018/08/07 | 1,307 | 1,341 | 1,300 | 1,339 | 138,700 |
| 2018/08/06 | 1,323 | 1,351 | 1,321 | 1,323 | 131,900 |
| 2018/08/03 | 1,364 | 1,366 | 1,333 | 1,336 | 104,900 |
| 2018/08/02 | 1,371 | 1,382 | 1,351 | 1,353 | 96,700 |
| 2018/08/01 | 1,380 | 1,385 | 1,359 | 1,371 | 144,600 |
| 2018/07/31 | 1,367 | 1,375 | 1,351 | 1,368 | 235,900 |
| 2018/07/30 | 1,382 | 1,397 | 1,376 | 1,386 | 106,800 |
| 2018/07/27 | 1,384 | 1,402 | 1,377 | 1,385 | 125,500 |
| 2018/07/26 | 1,365 | 1,372 | 1,349 | 1,372 | 104,700 |
| 2018/07/25 | 1,380 | 1,380 | 1,348 | 1,350 | 174,900 |
| 2018/07/24 | 1,371 | 1,379 | 1,356 | 1,362 | 192,800 |
| 2018/07/23 | 1,354 | 1,378 | 1,331 | 1,359 | 263,300 |
| 2018/07/20 | 1,339 | 1,350 | 1,322 | 1,339 | 168,800 |
| 2018/07/19 | 1,347 | 1,351 | 1,331 | 1,338 | 95,200 |
| 2018/07/18 | 1,342 | 1,363 | 1,342 | 1,343 | 153,800 |
| 2018/07/17 | 1,278 | 1,354 | 1,273 | 1,342 | 366,000 |
| 2018/07/13 | 1,287 | 1,296 | 1,274 | 1,277 | 229,300 |
| 2018/07/12 | 1,313 | 1,313 | 1,282 | 1,282 | 224,300 |
| 2018/07/11 | 1,332 | 1,338 | 1,312 | 1,313 | 148,500 |
| 2018/07/10 | 1,349 | 1,363 | 1,327 | 1,329 | 315,100 |
| 2018/07/09 | 1,322 | 1,338 | 1,309 | 1,332 | 216,700 |
| 2018/07/06 | 1,321 | 1,344 | 1,306 | 1,318 | 260,200 |
| 2018/07/05 | 1,310 | 1,329 | 1,302 | 1,325 | 349,100 |
| 2018/07/04 | 1,278 | 1,315 | 1,277 | 1,309 | 178,900 |
| 2018/07/03 | 1,305 | 1,308 | 1,282 | 1,287 | 177,000 |
| 2018/07/02 | 1,344 | 1,363 | 1,312 | 1,313 | 155,200 |
| 2018/06/29 | 1,354 | 1,359 | 1,342 | 1,350 | 183,600 |
| 2018/06/28 | 1,392 | 1,398 | 1,349 | 1,355 | 255,300 |
| 2018/06/27 | 1,418 | 1,424 | 1,392 | 1,393 | 307,500 |
| 2018/06/26 | 1,430 | 1,445 | 1,400 | 1,418 | 447,100 |
| 2018/06/25 | 1,394 | 1,415 | 1,385 | 1,402 | 389,900 |
| 2018/06/22 | 1,343 | 1,372 | 1,342 | 1,368 | 364,000 |
| 2018/06/21 | 1,339 | 1,356 | 1,313 | 1,343 | 332,800 |
| 2018/06/20 | 1,330 | 1,335 | 1,298 | 1,302 | 239,100 |
| 2018/06/19 | 1,334 | 1,360 | 1,331 | 1,331 | 423,100 |
| 2018/06/18 | 1,319 | 1,342 | 1,319 | 1,323 | 250,000 |
| 2018/06/15 | 1,345 | 1,346 | 1,322 | 1,323 | 256,200 |
| 2018/06/14 | 1,303 | 1,345 | 1,299 | 1,341 | 391,800 |
| 2018/06/13 | 1,298 | 1,316 | 1,289 | 1,308 | 279,500 |
| 2018/06/12 | 1,325 | 1,330 | 1,304 | 1,324 | 394,200 |
| 2018/06/11 | 1,316 | 1,331 | 1,287 | 1,317 | 386,300 |
| 2018/06/08 | 1,312 | 1,346 | 1,295 | 1,332 | 731,500 |
| 2018/06/07 | 1,284 | 1,285 | 1,275 | 1,282 | 210,400 |
| 2018/06/06 | 1,287 | 1,301 | 1,274 | 1,284 | 492,800 |
| 2018/06/05 | 1,295 | 1,298 | 1,280 | 1,287 | 278,700 |
| 2018/06/04 | 1,290 | 1,297 | 1,261 | 1,288 | 321,000 |
| 2018/06/01 | 1,239 | 1,272 | 1,235 | 1,260 | 259,900 |
| 2018/05/31 | 1,234 | 1,261 | 1,218 | 1,258 | 354,400 |
| 2018/05/30 | 1,229 | 1,255 | 1,222 | 1,236 | 274,000 |
| 2018/05/29 | 1,245 | 1,272 | 1,235 | 1,257 | 282,400 |
| 2018/05/28 | 1,261 | 1,267 | 1,248 | 1,262 | 191,700 |
| 2018/05/25 | 1,290 | 1,292 | 1,257 | 1,266 | 224,000 |
| 2018/05/24 | 1,313 | 1,317 | 1,269 | 1,282 | 276,500 |
| 2018/05/23 | 1,288 | 1,314 | 1,259 | 1,284 | 365,500 |
| 2018/05/22 | 1,306 | 1,314 | 1,278 | 1,292 | 223,200 |
| 2018/05/21 | 1,312 | 1,327 | 1,292 | 1,309 | 303,100 |
| 2018/05/18 | 1,378 | 1,378 | 1,321 | 1,324 | 344,400 |
| 2018/05/17 | 1,416 | 1,445 | 1,370 | 1,381 | 371,500 |
| 2018/05/16 | 1,370 | 1,430 | 1,347 | 1,365 | 466,600 |
| 2018/05/15 | 1,333 | 1,397 | 1,297 | 1,373 | 777,300 |
| 2018/05/14 | 1,280 | 1,345 | 1,265 | 1,331 | 764,800 |
| 2018/05/11 | 1,174 | 1,258 | 1,110 | 1,250 | 617,700 |
| 2018/05/10 | 1,196 | 1,196 | 1,164 | 1,185 | 183,000 |
| 2018/05/09 | 1,209 | 1,209 | 1,185 | 1,193 | 172,700 |
| 2018/05/08 | 1,213 | 1,218 | 1,195 | 1,202 | 210,500 |
| 2018/05/07 | 1,198 | 1,218 | 1,187 | 1,200 | 216,300 |
| 2018/05/02 | 1,183 | 1,204 | 1,175 | 1,191 | 173,100 |
| 2018/05/01 | 1,191 | 1,195 | 1,180 | 1,180 | 93,700 |
| 2018/04/27 | 1,205 | 1,205 | 1,191 | 1,202 | 124,400 |
| 2018/04/26 | 1,201 | 1,206 | 1,187 | 1,199 | 182,200 |
| 2018/04/25 | 1,200 | 1,209 | 1,191 | 1,204 | 120,900 |
| 2018/04/24 | 1,193 | 1,202 | 1,182 | 1,201 | 105,600 |
| 2018/04/23 | 1,210 | 1,211 | 1,191 | 1,193 | 115,500 |
| 2018/04/20 | 1,225 | 1,248 | 1,219 | 1,225 | 189,300 |
| 2018/04/19 | 1,209 | 1,230 | 1,203 | 1,224 | 136,200 |
| 2018/04/18 | 1,173 | 1,214 | 1,173 | 1,203 | 158,200 |
| 2018/04/17 | 1,182 | 1,190 | 1,170 | 1,171 | 150,100 |
| 2018/04/16 | 1,193 | 1,202 | 1,184 | 1,191 | 146,200 |
| 2018/04/13 | 1,195 | 1,211 | 1,186 | 1,193 | 153,200 |
| 2018/04/12 | 1,205 | 1,205 | 1,183 | 1,187 | 105,900 |
| 2018/04/11 | 1,210 | 1,211 | 1,190 | 1,207 | 116,300 |
| 2018/04/10 | 1,197 | 1,209 | 1,176 | 1,206 | 164,900 |
| 2018/04/09 | 1,215 | 1,219 | 1,187 | 1,200 | 227,100 |
| 2018/04/06 | 1,244 | 1,254 | 1,204 | 1,207 | 325,700 |
| 2018/04/05 | 1,209 | 1,227 | 1,201 | 1,206 | 364,900 |
| 2018/04/04 | 1,159 | 1,189 | 1,157 | 1,182 | 389,400 |
| 2018/04/03 | 1,131 | 1,152 | 1,123 | 1,148 | 195,600 |
| 2018/04/02 | 1,165 | 1,165 | 1,144 | 1,147 | 159,200 |
| 2018/03/30 | 1,173 | 1,178 | 1,154 | 1,164 | 204,600 |
| 2018/03/29 | 1,171 | 1,177 | 1,138 | 1,155 | 235,700 |
| 2018/03/28 | 1,150 | 1,164 | 1,137 | 1,162 | 199,800 |
| 2018/03/27 | 1,149 | 1,176 | 1,149 | 1,176 | 311,900 |
| 2018/03/26 | 1,133 | 1,141 | 1,092 | 1,140 | 402,900 |
| 2018/03/23 | 1,198 | 1,201 | 1,139 | 1,145 | 315,800 |
| 2018/03/22 | 1,210 | 1,246 | 1,208 | 1,241 | 388,800 |
| 2018/03/20 | 1,190 | 1,191 | 1,175 | 1,187 | 207,700 |
| 2018/03/19 | 1,212 | 1,234 | 1,205 | 1,210 | 135,300 |
| 2018/03/16 | 1,231 | 1,238 | 1,217 | 1,221 | 232,400 |
| 2018/03/15 | 1,233 | 1,236 | 1,218 | 1,234 | 190,300 |
| 2018/03/14 | 1,220 | 1,240 | 1,209 | 1,236 | 244,500 |
| 2018/03/13 | 1,217 | 1,231 | 1,208 | 1,231 | 238,400 |
| 2018/03/12 | 1,245 | 1,245 | 1,219 | 1,226 | 200,100 |
| 2018/03/09 | 1,210 | 1,244 | 1,210 | 1,223 | 608,600 |
| 2018/03/08 | 1,214 | 1,216 | 1,178 | 1,182 | 600,200 |
| 2018/03/07 | 1,214 | 1,223 | 1,201 | 1,206 | 433,500 |
| 2018/03/06 | 1,221 | 1,239 | 1,214 | 1,221 | 625,900 |
| 2018/03/05 | 1,219 | 1,230 | 1,203 | 1,206 | 307,400 |
| 2018/03/02 | 1,217 | 1,232 | 1,214 | 1,220 | 412,500 |
| 2018/03/01 | 1,275 | 1,283 | 1,249 | 1,252 | 267,900 |
| 2018/02/28 | 1,280 | 1,304 | 1,280 | 1,287 | 291,700 |
| 2018/02/27 | 1,295 | 1,302 | 1,284 | 1,292 | 325,200 |
| 2018/02/26 | 1,306 | 1,306 | 1,274 | 1,283 | 265,600 |
| 2018/02/23 | 1,299 | 1,322 | 1,297 | 1,298 | 315,700 |
| 2018/02/22 | 1,287 | 1,301 | 1,279 | 1,293 | 252,800 |
| 2018/02/21 | 1,302 | 1,324 | 1,285 | 1,311 | 264,200 |
| 2018/02/20 | 1,307 | 1,320 | 1,277 | 1,315 | 313,500 |
| 2018/02/19 | 1,325 | 1,335 | 1,308 | 1,323 | 389,800 |
| 2018/02/16 | 1,291 | 1,320 | 1,271 | 1,319 | 574,600 |
| 2018/02/15 | 1,250 | 1,286 | 1,240 | 1,261 | 952,000 |
| 2018/02/14 | 1,340 | 1,395 | 1,228 | 1,237 | 1,040,300 |
| 2018/02/13 | 1,355 | 1,355 | 1,312 | 1,335 | 539,600 |
| 2018/02/09 | 1,336 | 1,355 | 1,314 | 1,336 | 308,400 |
| 2018/02/08 | 1,356 | 1,383 | 1,346 | 1,375 | 413,600 |
| 2018/02/07 | 1,417 | 1,433 | 1,362 | 1,364 | 302,400 |
| 2018/02/06 | 1,400 | 1,401 | 1,340 | 1,369 | 362,400 |
| 2018/02/05 | 1,476 | 1,483 | 1,442 | 1,449 | 241,200 |
| 2018/02/02 | 1,501 | 1,518 | 1,489 | 1,498 | 233,500 |
| 2018/02/01 | 1,480 | 1,511 | 1,473 | 1,510 | 358,800 |
| 2018/01/31 | 1,469 | 1,489 | 1,467 | 1,478 | 278,500 |
| 2018/01/30 | 1,487 | 1,489 | 1,464 | 1,471 | 313,700 |
| 2018/01/29 | 1,480 | 1,501 | 1,470 | 1,497 | 341,700 |
| 2018/01/26 | 1,482 | 1,495 | 1,480 | 1,480 | 203,300 |
| 2018/01/25 | 1,485 | 1,486 | 1,463 | 1,473 | 205,100 |
| 2018/01/24 | 1,490 | 1,503 | 1,484 | 1,493 | 435,600 |
| 2018/01/23 | 1,500 | 1,500 | 1,484 | 1,490 | 266,700 |
| 2018/01/22 | 1,512 | 1,517 | 1,495 | 1,500 | 250,800 |
| 2018/01/19 | 1,520 | 1,538 | 1,510 | 1,515 | 222,400 |
| 2018/01/18 | 1,549 | 1,571 | 1,505 | 1,506 | 326,600 |
| 2018/01/17 | 1,552 | 1,560 | 1,538 | 1,539 | 222,700 |
| 2018/01/16 | 1,557 | 1,574 | 1,556 | 1,566 | 110,900 |
| 2018/01/15 | 1,566 | 1,572 | 1,555 | 1,557 | 147,300 |
| 2018/01/12 | 1,584 | 1,589 | 1,553 | 1,566 | 339,800 |
| 2018/01/11 | 1,573 | 1,599 | 1,571 | 1,590 | 218,400 |
| 2018/01/10 | 1,601 | 1,606 | 1,568 | 1,577 | 359,900 |
| 2018/01/09 | 1,620 | 1,635 | 1,594 | 1,605 | 205,000 |
| 2018/01/05 | 1,610 | 1,630 | 1,598 | 1,604 | 183,800 |
| 2018/01/04 | 1,578 | 1,613 | 1,576 | 1,600 | 281,700 |