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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,425 | 1,432 | 1,416 | 1,425 | 104,700 |
| 2021/12/29 | 1,437 | 1,454 | 1,436 | 1,451 | 118,000 |
| 2021/12/28 | 1,420 | 1,438 | 1,414 | 1,436 | 117,000 |
| 2021/12/27 | 1,430 | 1,430 | 1,407 | 1,415 | 105,300 |
| 2021/12/24 | 1,429 | 1,436 | 1,420 | 1,422 | 63,900 |
| 2021/12/23 | 1,439 | 1,439 | 1,403 | 1,429 | 164,100 |
| 2021/12/22 | 1,453 | 1,455 | 1,424 | 1,427 | 123,300 |
| 2021/12/21 | 1,430 | 1,456 | 1,425 | 1,447 | 177,500 |
| 2021/12/20 | 1,447 | 1,447 | 1,408 | 1,412 | 164,800 |
| 2021/12/17 | 1,463 | 1,465 | 1,435 | 1,450 | 182,200 |
| 2021/12/16 | 1,453 | 1,463 | 1,445 | 1,455 | 166,500 |
| 2021/12/15 | 1,421 | 1,433 | 1,412 | 1,423 | 136,100 |
| 2021/12/14 | 1,428 | 1,433 | 1,410 | 1,421 | 102,800 |
| 2021/12/13 | 1,435 | 1,438 | 1,406 | 1,421 | 104,800 |
| 2021/12/10 | 1,428 | 1,438 | 1,411 | 1,413 | 132,300 |
| 2021/12/09 | 1,442 | 1,446 | 1,415 | 1,422 | 166,500 |
| 2021/12/08 | 1,477 | 1,477 | 1,444 | 1,447 | 112,700 |
| 2021/12/07 | 1,420 | 1,466 | 1,419 | 1,462 | 208,300 |
| 2021/12/06 | 1,403 | 1,416 | 1,391 | 1,392 | 212,300 |
| 2021/12/03 | 1,382 | 1,411 | 1,374 | 1,411 | 206,000 |
| 2021/12/02 | 1,350 | 1,372 | 1,348 | 1,355 | 198,000 |
| 2021/12/01 | 1,356 | 1,383 | 1,345 | 1,375 | 182,300 |
| 2021/11/30 | 1,413 | 1,436 | 1,365 | 1,370 | 270,600 |
| 2021/11/29 | 1,421 | 1,433 | 1,396 | 1,399 | 190,300 |
| 2021/11/26 | 1,458 | 1,462 | 1,416 | 1,424 | 172,100 |
| 2021/11/25 | 1,479 | 1,488 | 1,466 | 1,471 | 95,500 |
| 2021/11/24 | 1,511 | 1,519 | 1,469 | 1,472 | 97,200 |
| 2021/11/22 | 1,529 | 1,536 | 1,513 | 1,514 | 96,400 |
| 2021/11/19 | 1,524 | 1,546 | 1,519 | 1,542 | 114,400 |
| 2021/11/18 | 1,517 | 1,527 | 1,500 | 1,523 | 163,200 |
| 2021/11/17 | 1,573 | 1,576 | 1,528 | 1,530 | 124,800 |
| 2021/11/16 | 1,582 | 1,592 | 1,561 | 1,562 | 151,200 |
| 2021/11/15 | 1,577 | 1,585 | 1,550 | 1,572 | 169,600 |
| 2021/11/12 | 1,519 | 1,571 | 1,516 | 1,556 | 256,700 |
| 2021/11/11 | 1,470 | 1,560 | 1,460 | 1,520 | 507,200 |
| 2021/11/10 | 1,529 | 1,546 | 1,414 | 1,446 | 523,300 |
| 2021/11/09 | 1,514 | 1,529 | 1,505 | 1,525 | 282,700 |
| 2021/11/08 | 1,508 | 1,517 | 1,505 | 1,505 | 124,000 |
| 2021/11/05 | 1,512 | 1,518 | 1,493 | 1,502 | 141,800 |
| 2021/11/04 | 1,512 | 1,525 | 1,503 | 1,518 | 285,500 |
| 2021/11/02 | 1,510 | 1,510 | 1,486 | 1,488 | 141,200 |
| 2021/11/01 | 1,515 | 1,516 | 1,502 | 1,516 | 138,600 |
| 2021/10/29 | 1,498 | 1,501 | 1,472 | 1,485 | 124,300 |
| 2021/10/28 | 1,493 | 1,512 | 1,485 | 1,502 | 188,800 |
| 2021/10/27 | 1,530 | 1,534 | 1,514 | 1,522 | 141,800 |
| 2021/10/26 | 1,524 | 1,548 | 1,513 | 1,543 | 210,700 |
| 2021/10/25 | 1,523 | 1,532 | 1,507 | 1,517 | 241,800 |
| 2021/10/22 | 1,519 | 1,525 | 1,502 | 1,520 | 200,700 |
| 2021/10/21 | 1,538 | 1,548 | 1,519 | 1,530 | 193,600 |
| 2021/10/20 | 1,552 | 1,556 | 1,538 | 1,545 | 181,900 |
| 2021/10/19 | 1,528 | 1,550 | 1,519 | 1,549 | 162,700 |
| 2021/10/18 | 1,548 | 1,554 | 1,513 | 1,527 | 175,000 |
| 2021/10/15 | 1,498 | 1,524 | 1,492 | 1,522 | 119,300 |
| 2021/10/14 | 1,485 | 1,489 | 1,467 | 1,472 | 114,800 |
| 2021/10/13 | 1,475 | 1,506 | 1,474 | 1,495 | 170,600 |
| 2021/10/12 | 1,503 | 1,504 | 1,467 | 1,470 | 261,400 |
| 2021/10/11 | 1,512 | 1,518 | 1,492 | 1,518 | 141,200 |
| 2021/10/08 | 1,518 | 1,533 | 1,503 | 1,505 | 169,700 |
| 2021/10/07 | 1,499 | 1,510 | 1,485 | 1,488 | 154,300 |
| 2021/10/06 | 1,514 | 1,535 | 1,482 | 1,498 | 202,300 |
| 2021/10/05 | 1,510 | 1,512 | 1,478 | 1,488 | 206,800 |
| 2021/10/04 | 1,563 | 1,572 | 1,528 | 1,537 | 194,000 |
| 2021/10/01 | 1,552 | 1,558 | 1,524 | 1,546 | 273,600 |
| 2021/09/30 | 1,572 | 1,593 | 1,563 | 1,565 | 144,600 |
| 2021/09/29 | 1,581 | 1,585 | 1,558 | 1,577 | 245,900 |
| 2021/09/28 | 1,621 | 1,631 | 1,594 | 1,609 | 205,800 |
| 2021/09/27 | 1,653 | 1,660 | 1,616 | 1,620 | 227,200 |
| 2021/09/24 | 1,624 | 1,646 | 1,611 | 1,639 | 325,200 |
| 2021/09/22 | 1,613 | 1,613 | 1,567 | 1,577 | 347,600 |
| 2021/09/21 | 1,652 | 1,674 | 1,622 | 1,631 | 380,900 |
| 2021/09/17 | 1,714 | 1,719 | 1,705 | 1,709 | 205,000 |
| 2021/09/16 | 1,725 | 1,726 | 1,703 | 1,724 | 235,100 |
| 2021/09/15 | 1,717 | 1,721 | 1,702 | 1,710 | 196,300 |
| 2021/09/14 | 1,747 | 1,751 | 1,731 | 1,751 | 214,700 |
| 2021/09/13 | 1,709 | 1,746 | 1,704 | 1,746 | 175,400 |
| 2021/09/10 | 1,700 | 1,722 | 1,697 | 1,722 | 289,000 |
| 2021/09/09 | 1,726 | 1,735 | 1,701 | 1,708 | 202,000 |
| 2021/09/08 | 1,740 | 1,760 | 1,733 | 1,753 | 255,500 |
| 2021/09/07 | 1,727 | 1,727 | 1,701 | 1,717 | 223,700 |
| 2021/09/06 | 1,724 | 1,729 | 1,695 | 1,710 | 325,300 |
| 2021/09/03 | 1,686 | 1,708 | 1,673 | 1,707 | 301,600 |
| 2021/09/02 | 1,654 | 1,684 | 1,644 | 1,684 | 254,400 |
| 2021/09/01 | 1,640 | 1,664 | 1,640 | 1,659 | 237,600 |
| 2021/08/31 | 1,638 | 1,670 | 1,638 | 1,660 | 203,300 |
| 2021/08/30 | 1,654 | 1,680 | 1,650 | 1,670 | 255,400 |
| 2021/08/27 | 1,652 | 1,664 | 1,644 | 1,662 | 164,400 |
| 2021/08/26 | 1,682 | 1,696 | 1,677 | 1,686 | 111,000 |
| 2021/08/25 | 1,724 | 1,732 | 1,689 | 1,694 | 142,900 |
| 2021/08/24 | 1,690 | 1,715 | 1,687 | 1,715 | 174,200 |
| 2021/08/23 | 1,657 | 1,679 | 1,653 | 1,660 | 143,500 |
| 2021/08/20 | 1,627 | 1,657 | 1,618 | 1,655 | 200,500 |
| 2021/08/19 | 1,655 | 1,659 | 1,618 | 1,618 | 189,900 |
| 2021/08/18 | 1,644 | 1,655 | 1,633 | 1,651 | 144,700 |
| 2021/08/17 | 1,655 | 1,664 | 1,641 | 1,648 | 297,800 |
| 2021/08/16 | 1,690 | 1,690 | 1,647 | 1,652 | 172,200 |
| 2021/08/13 | 1,712 | 1,722 | 1,705 | 1,722 | 102,400 |
| 2021/08/12 | 1,737 | 1,750 | 1,715 | 1,724 | 108,200 |
| 2021/08/11 | 1,737 | 1,740 | 1,716 | 1,727 | 186,700 |
| 2021/08/10 | 1,692 | 1,729 | 1,678 | 1,723 | 450,800 |
| 2021/08/06 | 1,645 | 1,687 | 1,643 | 1,670 | 406,000 |
| 2021/08/05 | 1,662 | 1,679 | 1,626 | 1,646 | 738,800 |
| 2021/08/04 | 1,805 | 1,814 | 1,667 | 1,693 | 712,600 |
| 2021/08/03 | 1,800 | 1,810 | 1,789 | 1,799 | 331,500 |
| 2021/08/02 | 1,767 | 1,800 | 1,749 | 1,799 | 267,900 |
| 2021/07/30 | 1,765 | 1,774 | 1,752 | 1,752 | 261,500 |
| 2021/07/29 | 1,749 | 1,760 | 1,729 | 1,745 | 199,200 |
| 2021/07/28 | 1,722 | 1,755 | 1,722 | 1,737 | 271,900 |
| 2021/07/27 | 1,704 | 1,734 | 1,701 | 1,724 | 252,900 |
| 2021/07/26 | 1,738 | 1,749 | 1,721 | 1,731 | 456,600 |
| 2021/07/21 | 1,716 | 1,732 | 1,708 | 1,715 | 214,400 |
| 2021/07/20 | 1,674 | 1,687 | 1,665 | 1,678 | 204,900 |
| 2021/07/19 | 1,679 | 1,679 | 1,662 | 1,674 | 155,200 |
| 2021/07/16 | 1,705 | 1,722 | 1,692 | 1,692 | 212,400 |
| 2021/07/15 | 1,759 | 1,760 | 1,714 | 1,718 | 176,200 |
| 2021/07/14 | 1,724 | 1,754 | 1,720 | 1,750 | 289,000 |
| 2021/07/13 | 1,718 | 1,735 | 1,718 | 1,727 | 238,000 |
| 2021/07/12 | 1,705 | 1,725 | 1,701 | 1,714 | 285,900 |
| 2021/07/09 | 1,655 | 1,691 | 1,642 | 1,680 | 841,800 |
| 2021/07/08 | 1,659 | 1,671 | 1,644 | 1,659 | 435,800 |
| 2021/07/07 | 1,707 | 1,737 | 1,701 | 1,717 | 287,200 |
| 2021/07/06 | 1,728 | 1,730 | 1,703 | 1,724 | 159,900 |
| 2021/07/05 | 1,716 | 1,722 | 1,699 | 1,712 | 234,500 |
| 2021/07/02 | 1,685 | 1,718 | 1,678 | 1,716 | 199,600 |
| 2021/07/01 | 1,708 | 1,720 | 1,682 | 1,686 | 164,100 |
| 2021/06/30 | 1,673 | 1,694 | 1,670 | 1,679 | 228,800 |
| 2021/06/29 | 1,695 | 1,706 | 1,669 | 1,676 | 273,800 |
| 2021/06/28 | 1,716 | 1,734 | 1,709 | 1,712 | 238,100 |
| 2021/06/25 | 1,694 | 1,708 | 1,680 | 1,706 | 241,900 |
| 2021/06/24 | 1,670 | 1,701 | 1,664 | 1,690 | 219,000 |
| 2021/06/23 | 1,740 | 1,750 | 1,703 | 1,705 | 249,800 |
| 2021/06/22 | 1,728 | 1,742 | 1,717 | 1,728 | 348,400 |
| 2021/06/21 | 1,689 | 1,704 | 1,680 | 1,684 | 301,300 |
| 2021/06/18 | 1,761 | 1,765 | 1,716 | 1,724 | 444,400 |
| 2021/06/17 | 1,774 | 1,784 | 1,762 | 1,762 | 257,000 |
| 2021/06/16 | 1,763 | 1,766 | 1,755 | 1,765 | 338,600 |
| 2021/06/15 | 1,749 | 1,783 | 1,736 | 1,770 | 460,700 |
| 2021/06/14 | 1,790 | 1,795 | 1,758 | 1,765 | 351,700 |
| 2021/06/11 | 1,802 | 1,807 | 1,784 | 1,787 | 218,100 |
| 2021/06/10 | 1,808 | 1,813 | 1,790 | 1,807 | 314,200 |
| 2021/06/09 | 1,843 | 1,850 | 1,816 | 1,819 | 178,600 |
| 2021/06/08 | 1,840 | 1,853 | 1,824 | 1,825 | 276,600 |
| 2021/06/07 | 1,832 | 1,835 | 1,795 | 1,810 | 233,700 |
| 2021/06/04 | 1,799 | 1,808 | 1,785 | 1,795 | 217,900 |
| 2021/06/03 | 1,785 | 1,811 | 1,781 | 1,804 | 314,100 |
| 2021/06/02 | 1,810 | 1,813 | 1,780 | 1,785 | 505,400 |
| 2021/06/01 | 1,859 | 1,864 | 1,820 | 1,836 | 327,700 |
| 2021/05/31 | 1,881 | 1,881 | 1,860 | 1,860 | 276,000 |
| 2021/05/28 | 1,874 | 1,895 | 1,872 | 1,887 | 258,000 |
| 2021/05/27 | 1,948 | 1,953 | 1,876 | 1,876 | 577,600 |
| 2021/05/26 | 1,965 | 1,974 | 1,936 | 1,947 | 332,700 |
| 2021/05/25 | 1,960 | 1,967 | 1,912 | 1,928 | 269,600 |
| 2021/05/24 | 1,924 | 1,948 | 1,898 | 1,913 | 263,000 |
| 2021/05/21 | 1,866 | 1,930 | 1,866 | 1,920 | 300,300 |
| 2021/05/20 | 1,857 | 1,886 | 1,855 | 1,877 | 336,100 |
| 2021/05/19 | 1,909 | 1,919 | 1,876 | 1,897 | 398,100 |
| 2021/05/18 | 1,955 | 1,959 | 1,902 | 1,925 | 533,700 |
| 2021/05/17 | 1,990 | 2,016 | 1,982 | 2,005 | 840,600 |
| 2021/05/14 | 2,112 | 2,178 | 1,985 | 2,020 | 873,800 |
| 2021/05/13 | 2,135 | 2,149 | 2,065 | 2,076 | 589,400 |
| 2021/05/12 | 2,277 | 2,290 | 2,173 | 2,193 | 223,900 |
| 2021/05/11 | 2,299 | 2,338 | 2,286 | 2,294 | 284,600 |
| 2021/05/10 | 2,274 | 2,291 | 2,264 | 2,280 | 155,700 |
| 2021/05/07 | 2,278 | 2,285 | 2,265 | 2,276 | 111,400 |
| 2021/05/06 | 2,230 | 2,262 | 2,224 | 2,257 | 181,900 |
| 2021/04/30 | 2,253 | 2,253 | 2,222 | 2,241 | 239,300 |
| 2021/04/28 | 2,241 | 2,259 | 2,232 | 2,241 | 195,600 |
| 2021/04/27 | 2,275 | 2,284 | 2,233 | 2,234 | 173,900 |
| 2021/04/26 | 2,279 | 2,294 | 2,255 | 2,290 | 164,200 |
| 2021/04/23 | 2,241 | 2,271 | 2,228 | 2,265 | 256,900 |
| 2021/04/22 | 2,321 | 2,331 | 2,278 | 2,287 | 250,100 |
| 2021/04/21 | 2,301 | 2,306 | 2,270 | 2,284 | 209,000 |
| 2021/04/20 | 2,352 | 2,363 | 2,320 | 2,340 | 269,500 |
| 2021/04/19 | 2,407 | 2,411 | 2,392 | 2,402 | 88,800 |
| 2021/04/16 | 2,432 | 2,432 | 2,387 | 2,415 | 188,200 |
| 2021/04/15 | 2,380 | 2,405 | 2,379 | 2,391 | 64,500 |
| 2021/04/14 | 2,382 | 2,383 | 2,360 | 2,381 | 98,200 |
| 2021/04/13 | 2,407 | 2,423 | 2,379 | 2,390 | 93,700 |
| 2021/04/12 | 2,432 | 2,436 | 2,400 | 2,407 | 225,400 |
| 2021/04/09 | 2,410 | 2,424 | 2,390 | 2,413 | 179,000 |
| 2021/04/08 | 2,395 | 2,407 | 2,383 | 2,403 | 156,000 |
| 2021/04/07 | 2,387 | 2,433 | 2,387 | 2,433 | 200,700 |
| 2021/04/06 | 2,413 | 2,425 | 2,382 | 2,394 | 156,200 |
| 2021/04/05 | 2,403 | 2,423 | 2,372 | 2,420 | 129,100 |
| 2021/04/02 | 2,395 | 2,420 | 2,393 | 2,416 | 134,700 |
| 2021/04/01 | 2,399 | 2,411 | 2,381 | 2,393 | 116,500 |
| 2021/03/31 | 2,370 | 2,415 | 2,370 | 2,397 | 244,900 |
| 2021/03/30 | 2,386 | 2,413 | 2,344 | 2,411 | 317,200 |
| 2021/03/29 | 2,380 | 2,400 | 2,363 | 2,397 | 298,700 |
| 2021/03/26 | 2,399 | 2,399 | 2,334 | 2,354 | 397,400 |
| 2021/03/25 | 2,382 | 2,399 | 2,362 | 2,389 | 235,900 |
| 2021/03/24 | 2,436 | 2,454 | 2,368 | 2,372 | 277,800 |
| 2021/03/23 | 2,518 | 2,531 | 2,422 | 2,447 | 473,400 |
| 2021/03/22 | 2,509 | 2,519 | 2,481 | 2,495 | 339,000 |
| 2021/03/19 | 2,459 | 2,549 | 2,447 | 2,544 | 461,100 |
| 2021/03/18 | 2,427 | 2,462 | 2,418 | 2,460 | 333,900 |
| 2021/03/17 | 2,390 | 2,419 | 2,380 | 2,408 | 214,400 |
| 2021/03/16 | 2,367 | 2,409 | 2,362 | 2,388 | 220,900 |
| 2021/03/15 | 2,333 | 2,367 | 2,300 | 2,367 | 227,000 |
| 2021/03/12 | 2,302 | 2,349 | 2,283 | 2,345 | 410,100 |
| 2021/03/11 | 2,282 | 2,285 | 2,257 | 2,282 | 258,800 |
| 2021/03/10 | 2,280 | 2,312 | 2,270 | 2,290 | 337,400 |
| 2021/03/09 | 2,261 | 2,280 | 2,220 | 2,270 | 229,300 |
| 2021/03/08 | 2,315 | 2,315 | 2,206 | 2,218 | 275,400 |
| 2021/03/05 | 2,247 | 2,300 | 2,240 | 2,299 | 390,700 |
| 2021/03/04 | 2,233 | 2,268 | 2,213 | 2,259 | 319,800 |
| 2021/03/03 | 2,245 | 2,257 | 2,218 | 2,244 | 320,900 |
| 2021/03/02 | 2,200 | 2,230 | 2,163 | 2,228 | 543,900 |
| 2021/03/01 | 2,138 | 2,170 | 2,134 | 2,153 | 324,800 |
| 2021/02/26 | 2,129 | 2,135 | 2,082 | 2,090 | 597,300 |
| 2021/02/25 | 2,124 | 2,130 | 2,095 | 2,118 | 486,600 |
| 2021/02/24 | 2,052 | 2,105 | 2,037 | 2,057 | 498,900 |
| 2021/02/22 | 2,043 | 2,044 | 2,001 | 2,023 | 335,100 |
| 2021/02/19 | 1,957 | 2,020 | 1,955 | 1,995 | 385,300 |
| 2021/02/18 | 2,000 | 2,019 | 1,954 | 1,974 | 362,900 |
| 2021/02/17 | 2,055 | 2,061 | 2,023 | 2,029 | 377,800 |
| 2021/02/16 | 2,097 | 2,097 | 2,062 | 2,071 | 523,300 |
| 2021/02/15 | 2,165 | 2,165 | 2,093 | 2,121 | 805,900 |
| 2021/02/12 | 2,219 | 2,219 | 2,136 | 2,163 | 618,700 |
| 2021/02/10 | 2,264 | 2,264 | 2,101 | 2,179 | 930,800 |
| 2021/02/09 | 2,298 | 2,345 | 2,258 | 2,333 | 301,300 |
| 2021/02/08 | 2,246 | 2,280 | 2,218 | 2,273 | 542,300 |
| 2021/02/05 | 2,238 | 2,279 | 2,227 | 2,271 | 320,100 |
| 2021/02/04 | 2,314 | 2,314 | 2,241 | 2,247 | 311,200 |
| 2021/02/03 | 2,300 | 2,317 | 2,260 | 2,279 | 250,500 |
| 2021/02/02 | 2,248 | 2,253 | 2,210 | 2,250 | 200,000 |
| 2021/02/01 | 2,212 | 2,254 | 2,196 | 2,221 | 343,900 |
| 2021/01/29 | 2,229 | 2,255 | 2,182 | 2,212 | 408,400 |
| 2021/01/28 | 2,181 | 2,215 | 2,176 | 2,179 | 364,300 |
| 2021/01/27 | 2,230 | 2,267 | 2,215 | 2,218 | 519,900 |
| 2021/01/26 | 2,163 | 2,197 | 2,153 | 2,189 | 385,300 |
| 2021/01/25 | 2,159 | 2,186 | 2,138 | 2,166 | 343,500 |
| 2021/01/22 | 2,109 | 2,136 | 2,084 | 2,109 | 315,800 |
| 2021/01/21 | 2,084 | 2,155 | 2,076 | 2,126 | 450,800 |
| 2021/01/20 | 2,088 | 2,117 | 2,047 | 2,064 | 381,100 |
| 2021/01/19 | 2,025 | 2,064 | 2,014 | 2,046 | 261,400 |
| 2021/01/18 | 2,008 | 2,041 | 1,991 | 2,038 | 283,700 |
| 2021/01/15 | 2,075 | 2,087 | 2,020 | 2,024 | 460,400 |
| 2021/01/14 | 2,085 | 2,130 | 2,083 | 2,107 | 386,500 |
| 2021/01/13 | 2,054 | 2,083 | 2,050 | 2,065 | 365,200 |
| 2021/01/12 | 2,116 | 2,137 | 2,096 | 2,100 | 470,700 |
| 2021/01/08 | 2,019 | 2,083 | 2,010 | 2,083 | 850,900 |
| 2021/01/07 | 1,939 | 1,989 | 1,923 | 1,979 | 718,200 |
| 2021/01/06 | 1,830 | 1,845 | 1,810 | 1,839 | 179,400 |
| 2021/01/05 | 1,830 | 1,845 | 1,809 | 1,813 | 216,900 |
| 2021/01/04 | 1,857 | 1,865 | 1,818 | 1,849 | 154,300 |