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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,306 | 1,319 | 1,297 | 1,312 | 218,900 |
| 2019/12/27 | 1,304 | 1,323 | 1,304 | 1,317 | 150,600 |
| 2019/12/26 | 1,282 | 1,304 | 1,276 | 1,303 | 147,200 |
| 2019/12/25 | 1,316 | 1,317 | 1,303 | 1,311 | 122,900 |
| 2019/12/24 | 1,314 | 1,319 | 1,305 | 1,313 | 147,000 |
| 2019/12/23 | 1,315 | 1,315 | 1,306 | 1,306 | 157,900 |
| 2019/12/20 | 1,309 | 1,320 | 1,307 | 1,317 | 186,100 |
| 2019/12/19 | 1,321 | 1,328 | 1,303 | 1,309 | 308,000 |
| 2019/12/18 | 1,337 | 1,339 | 1,323 | 1,333 | 239,400 |
| 2019/12/17 | 1,330 | 1,348 | 1,317 | 1,342 | 326,000 |
| 2019/12/16 | 1,339 | 1,340 | 1,330 | 1,332 | 235,600 |
| 2019/12/13 | 1,340 | 1,357 | 1,330 | 1,335 | 465,400 |
| 2019/12/12 | 1,310 | 1,321 | 1,308 | 1,316 | 341,800 |
| 2019/12/11 | 1,296 | 1,301 | 1,290 | 1,297 | 204,500 |
| 2019/12/10 | 1,308 | 1,310 | 1,294 | 1,296 | 260,500 |
| 2019/12/09 | 1,307 | 1,307 | 1,297 | 1,302 | 369,500 |
| 2019/12/06 | 1,294 | 1,307 | 1,294 | 1,302 | 159,000 |
| 2019/12/05 | 1,297 | 1,301 | 1,275 | 1,298 | 249,900 |
| 2019/12/04 | 1,264 | 1,283 | 1,255 | 1,280 | 248,700 |
| 2019/12/03 | 1,262 | 1,278 | 1,248 | 1,276 | 247,800 |
| 2019/12/02 | 1,278 | 1,291 | 1,277 | 1,278 | 308,400 |
| 2019/11/29 | 1,250 | 1,265 | 1,250 | 1,253 | 237,900 |
| 2019/11/28 | 1,245 | 1,250 | 1,239 | 1,245 | 167,900 |
| 2019/11/27 | 1,235 | 1,252 | 1,227 | 1,242 | 262,800 |
| 2019/11/26 | 1,233 | 1,238 | 1,226 | 1,233 | 423,100 |
| 2019/11/25 | 1,244 | 1,246 | 1,229 | 1,233 | 158,900 |
| 2019/11/22 | 1,243 | 1,252 | 1,230 | 1,230 | 307,700 |
| 2019/11/21 | 1,226 | 1,235 | 1,210 | 1,231 | 302,300 |
| 2019/11/20 | 1,226 | 1,239 | 1,223 | 1,233 | 281,100 |
| 2019/11/19 | 1,229 | 1,237 | 1,225 | 1,229 | 271,800 |
| 2019/11/18 | 1,241 | 1,246 | 1,227 | 1,238 | 333,100 |
| 2019/11/15 | 1,247 | 1,253 | 1,217 | 1,238 | 506,600 |
| 2019/11/14 | 1,315 | 1,315 | 1,230 | 1,247 | 768,400 |
| 2019/11/13 | 1,355 | 1,355 | 1,289 | 1,316 | 662,700 |
| 2019/11/12 | 1,327 | 1,379 | 1,312 | 1,363 | 691,000 |
| 2019/11/11 | 1,325 | 1,331 | 1,311 | 1,317 | 187,900 |
| 2019/11/08 | 1,334 | 1,334 | 1,314 | 1,318 | 303,200 |
| 2019/11/07 | 1,327 | 1,330 | 1,316 | 1,319 | 223,400 |
| 2019/11/06 | 1,305 | 1,317 | 1,296 | 1,317 | 267,700 |
| 2019/11/05 | 1,291 | 1,306 | 1,285 | 1,300 | 326,600 |
| 2019/11/01 | 1,283 | 1,293 | 1,278 | 1,286 | 161,700 |
| 2019/10/31 | 1,286 | 1,299 | 1,283 | 1,294 | 214,600 |
| 2019/10/30 | 1,270 | 1,293 | 1,270 | 1,287 | 476,900 |
| 2019/10/29 | 1,269 | 1,280 | 1,267 | 1,271 | 239,600 |
| 2019/10/28 | 1,282 | 1,282 | 1,253 | 1,256 | 239,500 |
| 2019/10/25 | 1,282 | 1,284 | 1,267 | 1,278 | 149,300 |
| 2019/10/24 | 1,268 | 1,283 | 1,259 | 1,281 | 200,900 |
| 2019/10/23 | 1,276 | 1,276 | 1,253 | 1,265 | 153,600 |
| 2019/10/21 | 1,270 | 1,277 | 1,264 | 1,264 | 142,400 |
| 2019/10/18 | 1,264 | 1,270 | 1,246 | 1,259 | 202,800 |
| 2019/10/17 | 1,264 | 1,264 | 1,244 | 1,255 | 309,400 |
| 2019/10/16 | 1,266 | 1,277 | 1,250 | 1,261 | 446,700 |
| 2019/10/15 | 1,242 | 1,253 | 1,236 | 1,252 | 262,500 |
| 2019/10/11 | 1,225 | 1,229 | 1,207 | 1,228 | 270,500 |
| 2019/10/10 | 1,216 | 1,225 | 1,196 | 1,223 | 213,800 |
| 2019/10/09 | 1,218 | 1,235 | 1,210 | 1,215 | 473,800 |
| 2019/10/08 | 1,220 | 1,223 | 1,197 | 1,213 | 306,300 |
| 2019/10/07 | 1,198 | 1,212 | 1,182 | 1,212 | 428,500 |
| 2019/10/04 | 1,187 | 1,202 | 1,186 | 1,202 | 309,200 |
| 2019/10/03 | 1,203 | 1,207 | 1,179 | 1,195 | 341,900 |
| 2019/10/02 | 1,215 | 1,222 | 1,206 | 1,219 | 301,200 |
| 2019/10/01 | 1,229 | 1,239 | 1,219 | 1,224 | 197,200 |
| 2019/09/30 | 1,229 | 1,243 | 1,220 | 1,225 | 282,900 |
| 2019/09/27 | 1,234 | 1,234 | 1,214 | 1,232 | 296,900 |
| 2019/09/26 | 1,261 | 1,263 | 1,236 | 1,241 | 348,500 |
| 2019/09/25 | 1,237 | 1,237 | 1,213 | 1,236 | 255,700 |
| 2019/09/24 | 1,241 | 1,251 | 1,228 | 1,238 | 247,300 |
| 2019/09/20 | 1,264 | 1,264 | 1,231 | 1,235 | 289,600 |
| 2019/09/19 | 1,258 | 1,277 | 1,247 | 1,255 | 237,100 |
| 2019/09/18 | 1,244 | 1,253 | 1,234 | 1,247 | 300,100 |
| 2019/09/17 | 1,252 | 1,272 | 1,234 | 1,259 | 280,200 |
| 2019/09/13 | 1,249 | 1,255 | 1,234 | 1,249 | 375,400 |
| 2019/09/12 | 1,240 | 1,252 | 1,232 | 1,240 | 371,800 |
| 2019/09/11 | 1,207 | 1,215 | 1,204 | 1,215 | 338,800 |
| 2019/09/10 | 1,214 | 1,220 | 1,201 | 1,210 | 214,200 |
| 2019/09/09 | 1,187 | 1,213 | 1,185 | 1,207 | 191,900 |
| 2019/09/06 | 1,204 | 1,208 | 1,184 | 1,188 | 170,900 |
| 2019/09/05 | 1,196 | 1,217 | 1,187 | 1,195 | 290,900 |
| 2019/09/04 | 1,196 | 1,199 | 1,178 | 1,185 | 197,700 |
| 2019/09/03 | 1,187 | 1,206 | 1,184 | 1,198 | 182,600 |
| 2019/09/02 | 1,216 | 1,231 | 1,195 | 1,196 | 196,600 |
| 2019/08/30 | 1,220 | 1,235 | 1,214 | 1,226 | 423,500 |
| 2019/08/29 | 1,185 | 1,208 | 1,181 | 1,205 | 255,700 |
| 2019/08/28 | 1,198 | 1,205 | 1,179 | 1,180 | 186,200 |
| 2019/08/27 | 1,201 | 1,218 | 1,197 | 1,201 | 310,200 |
| 2019/08/26 | 1,174 | 1,195 | 1,168 | 1,190 | 536,800 |
| 2019/08/23 | 1,176 | 1,187 | 1,173 | 1,180 | 197,300 |
| 2019/08/22 | 1,183 | 1,184 | 1,156 | 1,167 | 240,300 |
| 2019/08/21 | 1,160 | 1,172 | 1,154 | 1,167 | 215,400 |
| 2019/08/20 | 1,152 | 1,170 | 1,151 | 1,169 | 215,700 |
| 2019/08/19 | 1,166 | 1,167 | 1,147 | 1,152 | 142,700 |
| 2019/08/16 | 1,143 | 1,153 | 1,129 | 1,143 | 219,600 |
| 2019/08/15 | 1,114 | 1,145 | 1,110 | 1,141 | 204,800 |
| 2019/08/14 | 1,166 | 1,170 | 1,140 | 1,143 | 238,800 |
| 2019/08/13 | 1,152 | 1,165 | 1,142 | 1,154 | 353,900 |
| 2019/08/09 | 1,193 | 1,197 | 1,163 | 1,170 | 283,400 |
| 2019/08/08 | 1,164 | 1,201 | 1,164 | 1,173 | 384,800 |
| 2019/08/07 | 1,190 | 1,205 | 1,140 | 1,153 | 590,800 |
| 2019/08/06 | 1,207 | 1,320 | 1,192 | 1,207 | 742,100 |
| 2019/08/05 | 1,250 | 1,250 | 1,213 | 1,229 | 303,600 |
| 2019/08/02 | 1,294 | 1,308 | 1,256 | 1,266 | 314,000 |
| 2019/08/01 | 1,279 | 1,320 | 1,265 | 1,315 | 324,600 |
| 2019/07/31 | 1,302 | 1,317 | 1,296 | 1,300 | 400,200 |
| 2019/07/30 | 1,325 | 1,331 | 1,301 | 1,311 | 232,200 |
| 2019/07/29 | 1,326 | 1,334 | 1,313 | 1,317 | 156,100 |
| 2019/07/26 | 1,325 | 1,334 | 1,318 | 1,326 | 485,100 |
| 2019/07/25 | 1,328 | 1,334 | 1,318 | 1,322 | 435,300 |
| 2019/07/24 | 1,338 | 1,338 | 1,311 | 1,320 | 414,200 |
| 2019/07/23 | 1,333 | 1,341 | 1,325 | 1,331 | 256,300 |
| 2019/07/22 | 1,346 | 1,347 | 1,317 | 1,329 | 297,400 |
| 2019/07/19 | 1,351 | 1,354 | 1,331 | 1,350 | 401,100 |
| 2019/07/18 | 1,367 | 1,374 | 1,346 | 1,350 | 280,600 |
| 2019/07/17 | 1,397 | 1,398 | 1,374 | 1,380 | 232,100 |
| 2019/07/16 | 1,404 | 1,418 | 1,397 | 1,402 | 227,300 |
| 2019/07/12 | 1,406 | 1,409 | 1,396 | 1,402 | 119,500 |
| 2019/07/11 | 1,410 | 1,417 | 1,400 | 1,407 | 303,300 |
| 2019/07/10 | 1,385 | 1,395 | 1,374 | 1,380 | 333,600 |
| 2019/07/09 | 1,430 | 1,440 | 1,393 | 1,394 | 214,900 |
| 2019/07/08 | 1,439 | 1,439 | 1,413 | 1,429 | 347,400 |
| 2019/07/05 | 1,470 | 1,471 | 1,444 | 1,453 | 215,900 |
| 2019/07/04 | 1,433 | 1,458 | 1,431 | 1,455 | 296,500 |
| 2019/07/03 | 1,401 | 1,445 | 1,397 | 1,431 | 512,800 |
| 2019/07/02 | 1,384 | 1,392 | 1,380 | 1,389 | 144,900 |
| 2019/07/01 | 1,361 | 1,387 | 1,354 | 1,382 | 252,600 |
| 2019/06/28 | 1,336 | 1,348 | 1,330 | 1,339 | 384,700 |
| 2019/06/27 | 1,324 | 1,329 | 1,307 | 1,320 | 346,700 |
| 2019/06/26 | 1,310 | 1,326 | 1,305 | 1,316 | 395,900 |
| 2019/06/25 | 1,334 | 1,345 | 1,328 | 1,333 | 288,600 |
| 2019/06/24 | 1,293 | 1,315 | 1,291 | 1,315 | 371,900 |
| 2019/06/21 | 1,320 | 1,326 | 1,296 | 1,302 | 463,900 |
| 2019/06/20 | 1,356 | 1,361 | 1,317 | 1,323 | 537,500 |
| 2019/06/19 | 1,375 | 1,377 | 1,354 | 1,363 | 498,800 |
| 2019/06/18 | 1,381 | 1,399 | 1,349 | 1,350 | 290,100 |
| 2019/06/17 | 1,393 | 1,396 | 1,372 | 1,372 | 403,500 |
| 2019/06/14 | 1,401 | 1,413 | 1,388 | 1,405 | 252,000 |
| 2019/06/13 | 1,425 | 1,425 | 1,387 | 1,400 | 353,400 |
| 2019/06/12 | 1,414 | 1,455 | 1,411 | 1,446 | 302,900 |
| 2019/06/11 | 1,415 | 1,431 | 1,406 | 1,419 | 370,200 |
| 2019/06/10 | 1,420 | 1,435 | 1,410 | 1,433 | 330,500 |
| 2019/06/07 | 1,397 | 1,410 | 1,393 | 1,405 | 299,800 |
| 2019/06/06 | 1,409 | 1,428 | 1,391 | 1,391 | 264,400 |
| 2019/06/05 | 1,416 | 1,417 | 1,391 | 1,406 | 278,900 |
| 2019/06/04 | 1,396 | 1,404 | 1,380 | 1,386 | 248,100 |
| 2019/06/03 | 1,390 | 1,403 | 1,378 | 1,392 | 333,300 |
| 2019/05/31 | 1,428 | 1,435 | 1,416 | 1,420 | 285,700 |
| 2019/05/30 | 1,439 | 1,450 | 1,418 | 1,436 | 227,400 |
| 2019/05/29 | 1,456 | 1,479 | 1,451 | 1,455 | 249,800 |
| 2019/05/28 | 1,487 | 1,496 | 1,469 | 1,476 | 234,500 |
| 2019/05/27 | 1,478 | 1,504 | 1,469 | 1,493 | 274,700 |
| 2019/05/24 | 1,431 | 1,466 | 1,427 | 1,457 | 226,300 |
| 2019/05/23 | 1,419 | 1,441 | 1,419 | 1,435 | 152,200 |
| 2019/05/22 | 1,447 | 1,448 | 1,421 | 1,429 | 225,000 |
| 2019/05/21 | 1,435 | 1,460 | 1,432 | 1,455 | 214,700 |
| 2019/05/20 | 1,421 | 1,460 | 1,421 | 1,454 | 365,000 |
| 2019/05/17 | 1,437 | 1,450 | 1,418 | 1,443 | 441,600 |
| 2019/05/16 | 1,395 | 1,439 | 1,386 | 1,431 | 420,700 |
| 2019/05/15 | 1,345 | 1,420 | 1,330 | 1,408 | 632,600 |
| 2019/05/14 | 1,241 | 1,337 | 1,226 | 1,330 | 640,000 |
| 2019/05/13 | 1,255 | 1,291 | 1,250 | 1,268 | 248,200 |
| 2019/05/10 | 1,271 | 1,295 | 1,259 | 1,273 | 262,300 |
| 2019/05/09 | 1,279 | 1,288 | 1,271 | 1,274 | 311,300 |
| 2019/05/08 | 1,300 | 1,323 | 1,286 | 1,294 | 404,300 |
| 2019/05/07 | 1,329 | 1,333 | 1,311 | 1,313 | 215,700 |
| 2019/04/26 | 1,330 | 1,341 | 1,325 | 1,339 | 135,100 |
| 2019/04/25 | 1,340 | 1,348 | 1,326 | 1,343 | 224,000 |
| 2019/04/24 | 1,343 | 1,357 | 1,332 | 1,346 | 197,800 |
| 2019/04/23 | 1,348 | 1,360 | 1,339 | 1,344 | 129,900 |
| 2019/04/22 | 1,360 | 1,360 | 1,339 | 1,344 | 163,700 |
| 2019/04/19 | 1,374 | 1,376 | 1,353 | 1,362 | 98,900 |
| 2019/04/18 | 1,395 | 1,395 | 1,352 | 1,358 | 153,700 |
| 2019/04/17 | 1,397 | 1,399 | 1,379 | 1,385 | 118,400 |
| 2019/04/16 | 1,372 | 1,390 | 1,369 | 1,384 | 89,300 |
| 2019/04/15 | 1,397 | 1,397 | 1,376 | 1,388 | 274,300 |
| 2019/04/12 | 1,380 | 1,383 | 1,369 | 1,373 | 212,400 |
| 2019/04/11 | 1,359 | 1,368 | 1,349 | 1,365 | 109,800 |
| 2019/04/10 | 1,356 | 1,364 | 1,337 | 1,355 | 147,100 |
| 2019/04/09 | 1,345 | 1,373 | 1,345 | 1,366 | 308,100 |
| 2019/04/08 | 1,334 | 1,344 | 1,306 | 1,331 | 346,500 |
| 2019/04/05 | 1,347 | 1,355 | 1,341 | 1,346 | 233,000 |
| 2019/04/04 | 1,355 | 1,355 | 1,335 | 1,341 | 311,800 |
| 2019/04/03 | 1,366 | 1,383 | 1,353 | 1,361 | 365,100 |
| 2019/04/02 | 1,359 | 1,363 | 1,348 | 1,355 | 221,900 |
| 2019/04/01 | 1,327 | 1,350 | 1,319 | 1,342 | 225,700 |
| 2019/03/29 | 1,327 | 1,332 | 1,310 | 1,321 | 289,400 |
| 2019/03/28 | 1,317 | 1,318 | 1,284 | 1,306 | 429,200 |
| 2019/03/27 | 1,313 | 1,334 | 1,304 | 1,333 | 322,900 |
| 2019/03/26 | 1,330 | 1,336 | 1,313 | 1,332 | 417,800 |
| 2019/03/25 | 1,320 | 1,322 | 1,297 | 1,308 | 382,500 |
| 2019/03/22 | 1,342 | 1,342 | 1,309 | 1,330 | 315,600 |
| 2019/03/20 | 1,335 | 1,348 | 1,327 | 1,347 | 281,200 |
| 2019/03/19 | 1,369 | 1,376 | 1,345 | 1,346 | 219,200 |
| 2019/03/18 | 1,355 | 1,365 | 1,344 | 1,365 | 182,100 |
| 2019/03/15 | 1,347 | 1,367 | 1,347 | 1,354 | 194,100 |
| 2019/03/14 | 1,378 | 1,378 | 1,344 | 1,353 | 188,700 |
| 2019/03/13 | 1,357 | 1,372 | 1,352 | 1,361 | 207,300 |
| 2019/03/12 | 1,377 | 1,380 | 1,355 | 1,361 | 320,800 |
| 2019/03/11 | 1,386 | 1,386 | 1,354 | 1,360 | 313,700 |
| 2019/03/08 | 1,402 | 1,415 | 1,381 | 1,381 | 338,700 |
| 2019/03/07 | 1,433 | 1,454 | 1,415 | 1,419 | 510,400 |
| 2019/03/06 | 1,441 | 1,462 | 1,419 | 1,447 | 331,800 |
| 2019/03/05 | 1,455 | 1,466 | 1,423 | 1,441 | 523,700 |
| 2019/03/04 | 1,498 | 1,502 | 1,456 | 1,472 | 258,800 |
| 2019/03/01 | 1,478 | 1,492 | 1,459 | 1,487 | 345,600 |
| 2019/02/28 | 1,497 | 1,502 | 1,468 | 1,472 | 420,300 |
| 2019/02/27 | 1,505 | 1,522 | 1,483 | 1,494 | 342,600 |
| 2019/02/26 | 1,535 | 1,540 | 1,515 | 1,522 | 184,800 |
| 2019/02/25 | 1,487 | 1,542 | 1,480 | 1,533 | 476,600 |
| 2019/02/22 | 1,468 | 1,480 | 1,439 | 1,471 | 513,300 |
| 2019/02/21 | 1,461 | 1,482 | 1,448 | 1,474 | 512,600 |
| 2019/02/20 | 1,474 | 1,500 | 1,455 | 1,467 | 279,400 |
| 2019/02/19 | 1,460 | 1,470 | 1,450 | 1,460 | 157,600 |
| 2019/02/18 | 1,495 | 1,507 | 1,465 | 1,474 | 247,300 |
| 2019/02/15 | 1,438 | 1,499 | 1,427 | 1,492 | 484,400 |
| 2019/02/14 | 1,423 | 1,474 | 1,417 | 1,427 | 411,300 |
| 2019/02/13 | 1,328 | 1,471 | 1,322 | 1,393 | 806,600 |
| 2019/02/12 | 1,356 | 1,371 | 1,341 | 1,358 | 321,200 |
| 2019/02/08 | 1,372 | 1,383 | 1,351 | 1,357 | 178,800 |
| 2019/02/07 | 1,405 | 1,408 | 1,380 | 1,391 | 157,000 |
| 2019/02/06 | 1,428 | 1,448 | 1,415 | 1,417 | 196,200 |
| 2019/02/05 | 1,398 | 1,415 | 1,388 | 1,413 | 255,000 |
| 2019/02/04 | 1,383 | 1,411 | 1,383 | 1,402 | 203,300 |
| 2019/02/01 | 1,371 | 1,409 | 1,358 | 1,362 | 212,500 |
| 2019/01/31 | 1,387 | 1,399 | 1,352 | 1,377 | 230,700 |
| 2019/01/30 | 1,378 | 1,394 | 1,352 | 1,370 | 213,900 |
| 2019/01/29 | 1,377 | 1,397 | 1,367 | 1,392 | 254,100 |
| 2019/01/28 | 1,377 | 1,413 | 1,368 | 1,387 | 245,500 |
| 2019/01/25 | 1,391 | 1,392 | 1,373 | 1,382 | 160,100 |
| 2019/01/24 | 1,376 | 1,409 | 1,369 | 1,394 | 171,300 |
| 2019/01/23 | 1,368 | 1,406 | 1,368 | 1,389 | 169,300 |
| 2019/01/22 | 1,410 | 1,410 | 1,388 | 1,394 | 97,700 |
| 2019/01/21 | 1,423 | 1,423 | 1,393 | 1,406 | 112,200 |
| 2019/01/18 | 1,376 | 1,403 | 1,369 | 1,393 | 117,900 |
| 2019/01/17 | 1,383 | 1,391 | 1,361 | 1,372 | 164,900 |
| 2019/01/16 | 1,371 | 1,371 | 1,342 | 1,360 | 132,800 |
| 2019/01/15 | 1,326 | 1,380 | 1,325 | 1,374 | 207,100 |
| 2019/01/11 | 1,369 | 1,372 | 1,342 | 1,352 | 169,700 |
| 2019/01/10 | 1,343 | 1,368 | 1,332 | 1,345 | 428,000 |
| 2019/01/09 | 1,375 | 1,385 | 1,364 | 1,366 | 160,000 |
| 2019/01/08 | 1,391 | 1,409 | 1,367 | 1,368 | 299,800 |
| 2019/01/07 | 1,372 | 1,401 | 1,372 | 1,390 | 213,800 |
| 2019/01/04 | 1,347 | 1,362 | 1,323 | 1,342 | 379,500 |