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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,247 | 1,256 | 1,235 | 1,235 | 101,600 |
| 2022/12/29 | 1,230 | 1,247 | 1,223 | 1,241 | 107,900 |
| 2022/12/28 | 1,230 | 1,237 | 1,222 | 1,237 | 82,100 |
| 2022/12/27 | 1,250 | 1,252 | 1,233 | 1,233 | 47,100 |
| 2022/12/26 | 1,249 | 1,249 | 1,226 | 1,244 | 123,000 |
| 2022/12/23 | 1,220 | 1,227 | 1,214 | 1,222 | 84,700 |
| 2022/12/22 | 1,242 | 1,244 | 1,225 | 1,235 | 104,900 |
| 2022/12/21 | 1,237 | 1,246 | 1,223 | 1,232 | 184,500 |
| 2022/12/20 | 1,268 | 1,268 | 1,232 | 1,244 | 208,000 |
| 2022/12/19 | 1,250 | 1,266 | 1,248 | 1,263 | 82,800 |
| 2022/12/16 | 1,270 | 1,270 | 1,254 | 1,258 | 122,600 |
| 2022/12/15 | 1,284 | 1,291 | 1,278 | 1,279 | 89,500 |
| 2022/12/14 | 1,298 | 1,307 | 1,295 | 1,297 | 105,600 |
| 2022/12/13 | 1,290 | 1,303 | 1,283 | 1,293 | 178,100 |
| 2022/12/12 | 1,272 | 1,280 | 1,267 | 1,275 | 129,600 |
| 2022/12/09 | 1,248 | 1,269 | 1,248 | 1,267 | 190,200 |
| 2022/12/08 | 1,263 | 1,263 | 1,244 | 1,254 | 133,800 |
| 2022/12/07 | 1,245 | 1,267 | 1,244 | 1,259 | 170,500 |
| 2022/12/06 | 1,238 | 1,247 | 1,228 | 1,245 | 194,400 |
| 2022/12/05 | 1,244 | 1,251 | 1,230 | 1,241 | 193,300 |
| 2022/12/02 | 1,260 | 1,260 | 1,236 | 1,242 | 171,000 |
| 2022/12/01 | 1,290 | 1,290 | 1,269 | 1,270 | 153,900 |
| 2022/11/30 | 1,274 | 1,285 | 1,272 | 1,276 | 242,400 |
| 2022/11/29 | 1,275 | 1,288 | 1,266 | 1,274 | 183,500 |
| 2022/11/28 | 1,319 | 1,321 | 1,300 | 1,300 | 128,100 |
| 2022/11/25 | 1,321 | 1,325 | 1,312 | 1,312 | 161,400 |
| 2022/11/24 | 1,313 | 1,319 | 1,302 | 1,314 | 142,600 |
| 2022/11/22 | 1,301 | 1,315 | 1,296 | 1,299 | 137,900 |
| 2022/11/21 | 1,302 | 1,303 | 1,287 | 1,289 | 109,000 |
| 2022/11/18 | 1,292 | 1,313 | 1,283 | 1,303 | 236,400 |
| 2022/11/17 | 1,260 | 1,280 | 1,257 | 1,274 | 156,800 |
| 2022/11/16 | 1,240 | 1,259 | 1,232 | 1,256 | 168,100 |
| 2022/11/15 | 1,285 | 1,285 | 1,245 | 1,248 | 235,400 |
| 2022/11/14 | 1,260 | 1,260 | 1,238 | 1,241 | 347,300 |
| 2022/11/11 | 1,250 | 1,275 | 1,250 | 1,262 | 505,100 |
| 2022/11/10 | 1,235 | 1,286 | 1,220 | 1,231 | 724,200 |
| 2022/11/09 | 1,224 | 1,227 | 1,211 | 1,224 | 310,100 |
| 2022/11/08 | 1,228 | 1,246 | 1,227 | 1,234 | 181,700 |
| 2022/11/07 | 1,235 | 1,239 | 1,223 | 1,224 | 85,000 |
| 2022/11/04 | 1,216 | 1,229 | 1,208 | 1,213 | 145,900 |
| 2022/11/02 | 1,221 | 1,236 | 1,221 | 1,229 | 176,200 |
| 2022/11/01 | 1,244 | 1,245 | 1,224 | 1,225 | 72,200 |
| 2022/10/31 | 1,231 | 1,247 | 1,226 | 1,236 | 137,700 |
| 2022/10/28 | 1,211 | 1,225 | 1,207 | 1,214 | 288,100 |
| 2022/10/27 | 1,241 | 1,241 | 1,225 | 1,229 | 118,200 |
| 2022/10/26 | 1,246 | 1,251 | 1,239 | 1,249 | 75,400 |
| 2022/10/25 | 1,244 | 1,246 | 1,234 | 1,241 | 81,600 |
| 2022/10/24 | 1,249 | 1,249 | 1,231 | 1,231 | 91,700 |
| 2022/10/21 | 1,237 | 1,239 | 1,226 | 1,228 | 84,600 |
| 2022/10/20 | 1,242 | 1,246 | 1,232 | 1,238 | 85,000 |
| 2022/10/19 | 1,244 | 1,261 | 1,238 | 1,259 | 98,600 |
| 2022/10/18 | 1,248 | 1,256 | 1,243 | 1,248 | 171,900 |
| 2022/10/17 | 1,230 | 1,237 | 1,220 | 1,229 | 119,700 |
| 2022/10/14 | 1,229 | 1,244 | 1,216 | 1,239 | 200,900 |
| 2022/10/13 | 1,212 | 1,221 | 1,197 | 1,199 | 189,800 |
| 2022/10/12 | 1,257 | 1,257 | 1,221 | 1,224 | 252,600 |
| 2022/10/11 | 1,280 | 1,280 | 1,249 | 1,256 | 183,000 |
| 2022/10/07 | 1,290 | 1,298 | 1,280 | 1,288 | 199,600 |
| 2022/10/06 | 1,307 | 1,315 | 1,301 | 1,307 | 184,200 |
| 2022/10/05 | 1,303 | 1,307 | 1,294 | 1,300 | 255,200 |
| 2022/10/04 | 1,278 | 1,292 | 1,276 | 1,292 | 150,800 |
| 2022/10/03 | 1,237 | 1,252 | 1,233 | 1,245 | 145,900 |
| 2022/09/30 | 1,242 | 1,257 | 1,237 | 1,240 | 186,500 |
| 2022/09/29 | 1,264 | 1,267 | 1,244 | 1,260 | 181,300 |
| 2022/09/28 | 1,256 | 1,264 | 1,230 | 1,255 | 207,100 |
| 2022/09/27 | 1,272 | 1,274 | 1,253 | 1,254 | 180,100 |
| 2022/09/26 | 1,285 | 1,285 | 1,243 | 1,249 | 220,900 |
| 2022/09/22 | 1,290 | 1,296 | 1,283 | 1,295 | 94,000 |
| 2022/09/21 | 1,290 | 1,307 | 1,290 | 1,301 | 117,700 |
| 2022/09/20 | 1,305 | 1,318 | 1,296 | 1,300 | 146,100 |
| 2022/09/16 | 1,290 | 1,309 | 1,290 | 1,306 | 145,600 |
| 2022/09/15 | 1,311 | 1,311 | 1,292 | 1,300 | 114,900 |
| 2022/09/14 | 1,311 | 1,320 | 1,298 | 1,311 | 181,800 |
| 2022/09/13 | 1,345 | 1,353 | 1,332 | 1,338 | 128,500 |
| 2022/09/12 | 1,350 | 1,357 | 1,338 | 1,357 | 129,600 |
| 2022/09/09 | 1,319 | 1,340 | 1,319 | 1,335 | 283,200 |
| 2022/09/08 | 1,337 | 1,350 | 1,328 | 1,349 | 193,300 |
| 2022/09/07 | 1,338 | 1,338 | 1,304 | 1,319 | 136,600 |
| 2022/09/06 | 1,349 | 1,349 | 1,331 | 1,339 | 143,700 |
| 2022/09/05 | 1,333 | 1,356 | 1,333 | 1,346 | 86,200 |
| 2022/09/02 | 1,368 | 1,370 | 1,333 | 1,346 | 127,400 |
| 2022/09/01 | 1,389 | 1,399 | 1,368 | 1,369 | 141,800 |
| 2022/08/31 | 1,385 | 1,408 | 1,381 | 1,405 | 317,200 |
| 2022/08/30 | 1,393 | 1,409 | 1,388 | 1,403 | 181,200 |
| 2022/08/29 | 1,392 | 1,412 | 1,385 | 1,409 | 257,800 |
| 2022/08/26 | 1,430 | 1,430 | 1,409 | 1,413 | 100,500 |
| 2022/08/25 | 1,405 | 1,432 | 1,397 | 1,430 | 172,200 |
| 2022/08/24 | 1,388 | 1,411 | 1,384 | 1,405 | 190,600 |
| 2022/08/23 | 1,393 | 1,394 | 1,379 | 1,389 | 150,100 |
| 2022/08/22 | 1,400 | 1,417 | 1,391 | 1,414 | 109,100 |
| 2022/08/19 | 1,430 | 1,431 | 1,420 | 1,421 | 102,400 |
| 2022/08/18 | 1,429 | 1,429 | 1,410 | 1,411 | 90,600 |
| 2022/08/17 | 1,439 | 1,445 | 1,419 | 1,426 | 166,600 |
| 2022/08/16 | 1,417 | 1,426 | 1,406 | 1,426 | 117,400 |
| 2022/08/15 | 1,440 | 1,442 | 1,422 | 1,430 | 102,400 |
| 2022/08/12 | 1,440 | 1,479 | 1,430 | 1,438 | 275,800 |
| 2022/08/10 | 1,422 | 1,426 | 1,396 | 1,422 | 132,700 |
| 2022/08/09 | 1,423 | 1,432 | 1,411 | 1,421 | 113,100 |
| 2022/08/08 | 1,400 | 1,436 | 1,391 | 1,430 | 221,700 |
| 2022/08/05 | 1,405 | 1,416 | 1,368 | 1,408 | 553,400 |
| 2022/08/04 | 1,417 | 1,502 | 1,412 | 1,491 | 649,000 |
| 2022/08/03 | 1,418 | 1,421 | 1,398 | 1,405 | 227,900 |
| 2022/08/02 | 1,423 | 1,440 | 1,423 | 1,431 | 207,300 |
| 2022/08/01 | 1,427 | 1,443 | 1,416 | 1,439 | 200,800 |
| 2022/07/29 | 1,420 | 1,425 | 1,401 | 1,403 | 200,800 |
| 2022/07/28 | 1,414 | 1,421 | 1,393 | 1,412 | 200,100 |
| 2022/07/27 | 1,383 | 1,404 | 1,374 | 1,399 | 142,800 |
| 2022/07/26 | 1,365 | 1,391 | 1,363 | 1,382 | 115,400 |
| 2022/07/25 | 1,390 | 1,394 | 1,370 | 1,371 | 119,100 |
| 2022/07/22 | 1,375 | 1,388 | 1,368 | 1,381 | 111,800 |
| 2022/07/21 | 1,359 | 1,383 | 1,356 | 1,382 | 189,800 |
| 2022/07/20 | 1,363 | 1,369 | 1,343 | 1,354 | 193,900 |
| 2022/07/19 | 1,333 | 1,355 | 1,331 | 1,350 | 190,100 |
| 2022/07/15 | 1,303 | 1,321 | 1,291 | 1,315 | 253,500 |
| 2022/07/14 | 1,286 | 1,298 | 1,278 | 1,291 | 142,900 |
| 2022/07/13 | 1,281 | 1,300 | 1,281 | 1,288 | 193,100 |
| 2022/07/12 | 1,319 | 1,321 | 1,271 | 1,272 | 321,100 |
| 2022/07/11 | 1,323 | 1,332 | 1,312 | 1,322 | 371,600 |
| 2022/07/08 | 1,310 | 1,338 | 1,302 | 1,316 | 355,100 |
| 2022/07/07 | 1,299 | 1,303 | 1,269 | 1,286 | 417,700 |
| 2022/07/06 | 1,300 | 1,312 | 1,296 | 1,299 | 173,400 |
| 2022/07/05 | 1,347 | 1,347 | 1,308 | 1,317 | 158,000 |
| 2022/07/04 | 1,344 | 1,345 | 1,328 | 1,336 | 121,100 |
| 2022/07/01 | 1,332 | 1,352 | 1,306 | 1,316 | 249,100 |
| 2022/06/30 | 1,347 | 1,358 | 1,319 | 1,327 | 283,400 |
| 2022/06/29 | 1,327 | 1,340 | 1,320 | 1,329 | 390,000 |
| 2022/06/28 | 1,315 | 1,356 | 1,312 | 1,354 | 260,200 |
| 2022/06/27 | 1,340 | 1,342 | 1,299 | 1,323 | 208,300 |
| 2022/06/24 | 1,303 | 1,311 | 1,298 | 1,310 | 152,900 |
| 2022/06/23 | 1,318 | 1,331 | 1,295 | 1,303 | 190,400 |
| 2022/06/22 | 1,334 | 1,334 | 1,313 | 1,318 | 171,500 |
| 2022/06/21 | 1,340 | 1,345 | 1,325 | 1,327 | 164,100 |
| 2022/06/20 | 1,349 | 1,355 | 1,318 | 1,326 | 266,700 |
| 2022/06/17 | 1,321 | 1,360 | 1,311 | 1,353 | 337,100 |
| 2022/06/16 | 1,376 | 1,376 | 1,344 | 1,351 | 205,900 |
| 2022/06/15 | 1,357 | 1,386 | 1,357 | 1,366 | 304,800 |
| 2022/06/14 | 1,379 | 1,384 | 1,354 | 1,370 | 286,500 |
| 2022/06/13 | 1,390 | 1,406 | 1,381 | 1,387 | 158,500 |
| 2022/06/10 | 1,438 | 1,441 | 1,417 | 1,420 | 253,700 |
| 2022/06/09 | 1,474 | 1,474 | 1,446 | 1,448 | 211,400 |
| 2022/06/08 | 1,486 | 1,499 | 1,475 | 1,486 | 187,700 |
| 2022/06/07 | 1,474 | 1,480 | 1,461 | 1,468 | 228,800 |
| 2022/06/06 | 1,466 | 1,487 | 1,459 | 1,480 | 208,000 |
| 2022/06/03 | 1,484 | 1,494 | 1,451 | 1,454 | 206,600 |
| 2022/06/02 | 1,474 | 1,483 | 1,461 | 1,469 | 156,600 |
| 2022/06/01 | 1,426 | 1,466 | 1,426 | 1,466 | 203,200 |
| 2022/05/31 | 1,450 | 1,469 | 1,416 | 1,426 | 489,000 |
| 2022/05/30 | 1,426 | 1,458 | 1,421 | 1,441 | 568,800 |
| 2022/05/27 | 1,444 | 1,447 | 1,381 | 1,398 | 399,100 |
| 2022/05/26 | 1,404 | 1,442 | 1,404 | 1,421 | 305,000 |
| 2022/05/25 | 1,403 | 1,441 | 1,399 | 1,404 | 416,000 |
| 2022/05/24 | 1,414 | 1,422 | 1,376 | 1,384 | 260,800 |
| 2022/05/23 | 1,420 | 1,439 | 1,417 | 1,424 | 246,300 |
| 2022/05/20 | 1,400 | 1,423 | 1,383 | 1,405 | 427,800 |
| 2022/05/19 | 1,396 | 1,418 | 1,382 | 1,409 | 224,500 |
| 2022/05/18 | 1,457 | 1,460 | 1,413 | 1,425 | 202,600 |
| 2022/05/17 | 1,444 | 1,484 | 1,421 | 1,443 | 355,900 |
| 2022/05/16 | 1,533 | 1,568 | 1,472 | 1,474 | 261,900 |
| 2022/05/13 | 1,430 | 1,549 | 1,428 | 1,523 | 401,500 |
| 2022/05/12 | 1,433 | 1,437 | 1,406 | 1,430 | 164,800 |
| 2022/05/11 | 1,431 | 1,445 | 1,422 | 1,433 | 141,300 |
| 2022/05/10 | 1,448 | 1,457 | 1,424 | 1,454 | 131,000 |
| 2022/05/09 | 1,446 | 1,465 | 1,446 | 1,455 | 172,200 |
| 2022/05/06 | 1,456 | 1,476 | 1,447 | 1,459 | 131,400 |
| 2022/05/02 | 1,454 | 1,466 | 1,436 | 1,456 | 158,600 |
| 2022/04/28 | 1,389 | 1,460 | 1,389 | 1,457 | 155,300 |
| 2022/04/27 | 1,382 | 1,396 | 1,380 | 1,394 | 437,100 |
| 2022/04/26 | 1,385 | 1,413 | 1,385 | 1,400 | 156,300 |
| 2022/04/25 | 1,394 | 1,400 | 1,383 | 1,388 | 154,600 |
| 2022/04/22 | 1,371 | 1,393 | 1,371 | 1,389 | 125,200 |
| 2022/04/21 | 1,369 | 1,390 | 1,367 | 1,387 | 138,100 |
| 2022/04/20 | 1,400 | 1,405 | 1,372 | 1,372 | 119,900 |
| 2022/04/19 | 1,381 | 1,387 | 1,367 | 1,382 | 104,400 |
| 2022/04/18 | 1,384 | 1,393 | 1,356 | 1,374 | 141,000 |
| 2022/04/15 | 1,422 | 1,425 | 1,407 | 1,412 | 93,300 |
| 2022/04/14 | 1,436 | 1,449 | 1,433 | 1,445 | 111,800 |
| 2022/04/13 | 1,400 | 1,454 | 1,400 | 1,449 | 257,900 |
| 2022/04/12 | 1,403 | 1,403 | 1,375 | 1,382 | 142,000 |
| 2022/04/11 | 1,415 | 1,419 | 1,390 | 1,403 | 112,600 |
| 2022/04/08 | 1,415 | 1,426 | 1,402 | 1,424 | 173,800 |
| 2022/04/07 | 1,409 | 1,409 | 1,374 | 1,401 | 216,500 |
| 2022/04/06 | 1,415 | 1,441 | 1,415 | 1,433 | 181,900 |
| 2022/04/05 | 1,483 | 1,493 | 1,456 | 1,467 | 211,600 |
| 2022/04/04 | 1,426 | 1,466 | 1,421 | 1,460 | 169,500 |
| 2022/04/01 | 1,403 | 1,436 | 1,374 | 1,435 | 266,900 |
| 2022/03/31 | 1,444 | 1,469 | 1,422 | 1,429 | 212,000 |
| 2022/03/30 | 1,500 | 1,500 | 1,430 | 1,458 | 220,700 |
| 2022/03/29 | 1,494 | 1,502 | 1,467 | 1,483 | 251,700 |
| 2022/03/28 | 1,540 | 1,540 | 1,502 | 1,510 | 167,700 |
| 2022/03/25 | 1,576 | 1,578 | 1,533 | 1,540 | 149,100 |
| 2022/03/24 | 1,545 | 1,561 | 1,530 | 1,554 | 206,600 |
| 2022/03/23 | 1,544 | 1,575 | 1,533 | 1,567 | 244,400 |
| 2022/03/22 | 1,537 | 1,550 | 1,522 | 1,532 | 240,300 |
| 2022/03/18 | 1,490 | 1,520 | 1,484 | 1,510 | 300,800 |
| 2022/03/17 | 1,480 | 1,495 | 1,460 | 1,491 | 186,300 |
| 2022/03/16 | 1,452 | 1,459 | 1,432 | 1,432 | 166,100 |
| 2022/03/15 | 1,434 | 1,459 | 1,425 | 1,445 | 152,800 |
| 2022/03/14 | 1,410 | 1,425 | 1,391 | 1,416 | 148,000 |
| 2022/03/11 | 1,351 | 1,398 | 1,351 | 1,392 | 245,500 |
| 2022/03/10 | 1,288 | 1,378 | 1,286 | 1,378 | 497,800 |
| 2022/03/09 | 1,350 | 1,368 | 1,267 | 1,270 | 693,800 |
| 2022/03/08 | 1,391 | 1,435 | 1,391 | 1,422 | 267,200 |
| 2022/03/07 | 1,414 | 1,420 | 1,380 | 1,393 | 155,200 |
| 2022/03/04 | 1,439 | 1,442 | 1,408 | 1,421 | 161,200 |
| 2022/03/03 | 1,454 | 1,464 | 1,437 | 1,439 | 136,800 |
| 2022/03/02 | 1,439 | 1,457 | 1,435 | 1,438 | 132,300 |
| 2022/03/01 | 1,461 | 1,488 | 1,454 | 1,472 | 148,800 |
| 2022/02/28 | 1,410 | 1,461 | 1,408 | 1,455 | 172,500 |
| 2022/02/25 | 1,401 | 1,413 | 1,381 | 1,410 | 176,600 |
| 2022/02/24 | 1,400 | 1,413 | 1,388 | 1,405 | 153,200 |
| 2022/02/22 | 1,416 | 1,425 | 1,401 | 1,412 | 172,200 |
| 2022/02/21 | 1,468 | 1,468 | 1,438 | 1,446 | 93,200 |
| 2022/02/18 | 1,468 | 1,480 | 1,447 | 1,468 | 159,900 |
| 2022/02/17 | 1,490 | 1,499 | 1,463 | 1,487 | 166,800 |
| 2022/02/16 | 1,483 | 1,499 | 1,480 | 1,495 | 174,700 |
| 2022/02/15 | 1,449 | 1,479 | 1,442 | 1,460 | 236,900 |
| 2022/02/14 | 1,380 | 1,444 | 1,379 | 1,440 | 285,100 |
| 2022/02/10 | 1,388 | 1,430 | 1,370 | 1,393 | 354,100 |
| 2022/02/09 | 1,421 | 1,492 | 1,387 | 1,411 | 436,800 |
| 2022/02/08 | 1,424 | 1,437 | 1,415 | 1,423 | 85,000 |
| 2022/02/07 | 1,420 | 1,430 | 1,401 | 1,424 | 97,700 |
| 2022/02/04 | 1,422 | 1,443 | 1,411 | 1,442 | 108,500 |
| 2022/02/03 | 1,442 | 1,449 | 1,415 | 1,429 | 122,200 |
| 2022/02/02 | 1,444 | 1,463 | 1,439 | 1,456 | 165,200 |
| 2022/02/01 | 1,467 | 1,469 | 1,423 | 1,424 | 245,500 |
| 2022/01/31 | 1,428 | 1,465 | 1,418 | 1,457 | 250,900 |
| 2022/01/28 | 1,385 | 1,424 | 1,375 | 1,418 | 161,100 |
| 2022/01/27 | 1,430 | 1,434 | 1,363 | 1,369 | 177,500 |
| 2022/01/26 | 1,410 | 1,434 | 1,410 | 1,416 | 87,700 |
| 2022/01/25 | 1,432 | 1,436 | 1,411 | 1,421 | 159,800 |
| 2022/01/24 | 1,389 | 1,429 | 1,377 | 1,424 | 156,800 |
| 2022/01/21 | 1,403 | 1,415 | 1,387 | 1,413 | 151,600 |
| 2022/01/20 | 1,407 | 1,446 | 1,407 | 1,424 | 151,200 |
| 2022/01/19 | 1,443 | 1,453 | 1,401 | 1,405 | 195,500 |
| 2022/01/18 | 1,456 | 1,467 | 1,436 | 1,444 | 138,800 |
| 2022/01/17 | 1,444 | 1,467 | 1,444 | 1,449 | 65,400 |
| 2022/01/14 | 1,442 | 1,448 | 1,411 | 1,440 | 169,900 |
| 2022/01/13 | 1,464 | 1,464 | 1,448 | 1,457 | 100,500 |
| 2022/01/12 | 1,430 | 1,457 | 1,430 | 1,452 | 103,500 |
| 2022/01/11 | 1,418 | 1,423 | 1,408 | 1,416 | 136,300 |
| 2022/01/07 | 1,430 | 1,430 | 1,393 | 1,411 | 116,800 |
| 2022/01/06 | 1,447 | 1,447 | 1,402 | 1,409 | 150,200 |
| 2022/01/05 | 1,453 | 1,461 | 1,442 | 1,454 | 80,900 |
| 2022/01/04 | 1,452 | 1,452 | 1,425 | 1,444 | 107,600 |