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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,769 | 1,796 | 1,769 | 1,789 | 238,600 |
| 2023/12/28 | 1,740 | 1,769 | 1,739 | 1,766 | 104,900 |
| 2023/12/27 | 1,749 | 1,756 | 1,742 | 1,752 | 111,600 |
| 2023/12/26 | 1,718 | 1,741 | 1,714 | 1,736 | 105,700 |
| 2023/12/25 | 1,742 | 1,742 | 1,712 | 1,729 | 102,200 |
| 2023/12/22 | 1,713 | 1,724 | 1,702 | 1,706 | 141,900 |
| 2023/12/21 | 1,691 | 1,716 | 1,684 | 1,705 | 113,400 |
| 2023/12/20 | 1,725 | 1,742 | 1,719 | 1,719 | 132,700 |
| 2023/12/19 | 1,695 | 1,731 | 1,695 | 1,730 | 162,400 |
| 2023/12/18 | 1,709 | 1,729 | 1,685 | 1,720 | 217,500 |
| 2023/12/15 | 1,773 | 1,784 | 1,732 | 1,740 | 325,600 |
| 2023/12/14 | 1,751 | 1,761 | 1,723 | 1,753 | 220,400 |
| 2023/12/13 | 1,747 | 1,768 | 1,745 | 1,755 | 214,000 |
| 2023/12/12 | 1,792 | 1,804 | 1,774 | 1,774 | 223,400 |
| 2023/12/11 | 1,807 | 1,841 | 1,806 | 1,817 | 353,800 |
| 2023/12/08 | 1,788 | 1,797 | 1,759 | 1,785 | 314,800 |
| 2023/12/07 | 1,778 | 1,797 | 1,770 | 1,785 | 251,400 |
| 2023/12/06 | 1,738 | 1,799 | 1,715 | 1,790 | 443,800 |
| 2023/12/05 | 1,740 | 1,837 | 1,735 | 1,775 | 817,400 |
| 2023/12/04 | 1,660 | 1,713 | 1,651 | 1,713 | 335,600 |
| 2023/12/01 | 1,642 | 1,674 | 1,641 | 1,670 | 280,700 |
| 2023/11/30 | 1,594 | 1,638 | 1,587 | 1,632 | 288,000 |
| 2023/11/29 | 1,594 | 1,605 | 1,592 | 1,600 | 115,200 |
| 2023/11/28 | 1,616 | 1,618 | 1,594 | 1,604 | 177,400 |
| 2023/11/27 | 1,642 | 1,642 | 1,609 | 1,617 | 138,100 |
| 2023/11/24 | 1,623 | 1,634 | 1,623 | 1,633 | 166,400 |
| 2023/11/22 | 1,620 | 1,628 | 1,597 | 1,609 | 159,800 |
| 2023/11/21 | 1,555 | 1,598 | 1,555 | 1,596 | 245,900 |
| 2023/11/20 | 1,538 | 1,571 | 1,538 | 1,562 | 253,100 |
| 2023/11/17 | 1,514 | 1,545 | 1,502 | 1,543 | 166,900 |
| 2023/11/16 | 1,511 | 1,517 | 1,480 | 1,498 | 167,200 |
| 2023/11/15 | 1,543 | 1,549 | 1,505 | 1,518 | 221,200 |
| 2023/11/14 | 1,515 | 1,536 | 1,512 | 1,528 | 198,300 |
| 2023/11/13 | 1,528 | 1,531 | 1,505 | 1,512 | 213,000 |
| 2023/11/10 | 1,529 | 1,543 | 1,511 | 1,536 | 344,700 |
| 2023/11/09 | 1,425 | 1,499 | 1,411 | 1,488 | 377,400 |
| 2023/11/08 | 1,473 | 1,481 | 1,378 | 1,455 | 541,600 |
| 2023/11/07 | 1,488 | 1,502 | 1,469 | 1,472 | 165,000 |
| 2023/11/06 | 1,514 | 1,514 | 1,498 | 1,503 | 225,900 |
| 2023/11/02 | 1,489 | 1,500 | 1,487 | 1,490 | 112,800 |
| 2023/11/01 | 1,500 | 1,500 | 1,476 | 1,483 | 180,800 |
| 2023/10/31 | 1,450 | 1,458 | 1,425 | 1,452 | 135,000 |
| 2023/10/30 | 1,430 | 1,440 | 1,414 | 1,429 | 822,400 |
| 2023/10/27 | 1,429 | 1,440 | 1,414 | 1,440 | 168,700 |
| 2023/10/26 | 1,419 | 1,442 | 1,406 | 1,410 | 163,700 |
| 2023/10/25 | 1,465 | 1,465 | 1,428 | 1,432 | 161,800 |
| 2023/10/24 | 1,447 | 1,452 | 1,415 | 1,444 | 204,300 |
| 2023/10/23 | 1,474 | 1,474 | 1,442 | 1,445 | 118,200 |
| 2023/10/20 | 1,471 | 1,477 | 1,459 | 1,467 | 87,700 |
| 2023/10/19 | 1,451 | 1,478 | 1,451 | 1,473 | 101,000 |
| 2023/10/18 | 1,496 | 1,496 | 1,464 | 1,473 | 125,200 |
| 2023/10/17 | 1,491 | 1,512 | 1,472 | 1,482 | 147,500 |
| 2023/10/16 | 1,495 | 1,508 | 1,482 | 1,492 | 165,400 |
| 2023/10/13 | 1,542 | 1,542 | 1,498 | 1,499 | 236,600 |
| 2023/10/12 | 1,523 | 1,565 | 1,521 | 1,553 | 191,600 |
| 2023/10/11 | 1,542 | 1,544 | 1,521 | 1,523 | 161,800 |
| 2023/10/10 | 1,559 | 1,573 | 1,543 | 1,552 | 244,100 |
| 2023/10/06 | 1,505 | 1,534 | 1,504 | 1,524 | 176,500 |
| 2023/10/05 | 1,489 | 1,503 | 1,481 | 1,502 | 142,400 |
| 2023/10/04 | 1,511 | 1,519 | 1,485 | 1,487 | 184,000 |
| 2023/10/03 | 1,538 | 1,539 | 1,497 | 1,528 | 259,600 |
| 2023/10/02 | 1,548 | 1,564 | 1,534 | 1,549 | 240,500 |
| 2023/09/29 | 1,557 | 1,557 | 1,528 | 1,548 | 226,300 |
| 2023/09/28 | 1,572 | 1,580 | 1,548 | 1,552 | 162,500 |
| 2023/09/27 | 1,582 | 1,599 | 1,571 | 1,596 | 175,700 |
| 2023/09/26 | 1,595 | 1,605 | 1,587 | 1,596 | 119,600 |
| 2023/09/25 | 1,603 | 1,610 | 1,586 | 1,602 | 104,400 |
| 2023/09/22 | 1,589 | 1,601 | 1,575 | 1,591 | 103,500 |
| 2023/09/21 | 1,585 | 1,599 | 1,580 | 1,591 | 144,500 |
| 2023/09/20 | 1,612 | 1,629 | 1,588 | 1,595 | 181,800 |
| 2023/09/19 | 1,596 | 1,615 | 1,587 | 1,615 | 169,000 |
| 2023/09/15 | 1,613 | 1,625 | 1,581 | 1,595 | 407,000 |
| 2023/09/14 | 1,591 | 1,635 | 1,591 | 1,623 | 189,400 |
| 2023/09/13 | 1,612 | 1,615 | 1,595 | 1,598 | 200,000 |
| 2023/09/12 | 1,628 | 1,633 | 1,591 | 1,612 | 107,800 |
| 2023/09/11 | 1,624 | 1,627 | 1,606 | 1,621 | 144,300 |
| 2023/09/08 | 1,637 | 1,648 | 1,605 | 1,605 | 297,800 |
| 2023/09/07 | 1,638 | 1,662 | 1,635 | 1,659 | 200,300 |
| 2023/09/06 | 1,630 | 1,642 | 1,622 | 1,640 | 147,000 |
| 2023/09/05 | 1,637 | 1,637 | 1,614 | 1,630 | 200,100 |
| 2023/09/04 | 1,621 | 1,640 | 1,604 | 1,626 | 232,900 |
| 2023/09/01 | 1,618 | 1,627 | 1,608 | 1,623 | 169,900 |
| 2023/08/31 | 1,599 | 1,622 | 1,590 | 1,614 | 246,300 |
| 2023/08/30 | 1,568 | 1,595 | 1,564 | 1,584 | 229,500 |
| 2023/08/29 | 1,560 | 1,564 | 1,555 | 1,555 | 108,500 |
| 2023/08/28 | 1,544 | 1,566 | 1,541 | 1,560 | 111,400 |
| 2023/08/25 | 1,540 | 1,540 | 1,521 | 1,526 | 134,500 |
| 2023/08/24 | 1,540 | 1,547 | 1,523 | 1,541 | 134,000 |
| 2023/08/23 | 1,517 | 1,537 | 1,510 | 1,536 | 160,100 |
| 2023/08/22 | 1,514 | 1,525 | 1,504 | 1,522 | 228,500 |
| 2023/08/21 | 1,499 | 1,512 | 1,492 | 1,505 | 137,300 |
| 2023/08/18 | 1,500 | 1,512 | 1,482 | 1,489 | 173,800 |
| 2023/08/17 | 1,543 | 1,543 | 1,506 | 1,518 | 139,300 |
| 2023/08/16 | 1,548 | 1,563 | 1,537 | 1,543 | 142,200 |
| 2023/08/15 | 1,565 | 1,574 | 1,551 | 1,566 | 134,200 |
| 2023/08/14 | 1,549 | 1,558 | 1,533 | 1,543 | 169,100 |
| 2023/08/10 | 1,502 | 1,551 | 1,498 | 1,549 | 272,500 |
| 2023/08/09 | 1,483 | 1,515 | 1,466 | 1,493 | 358,700 |
| 2023/08/08 | 1,541 | 1,545 | 1,420 | 1,453 | 576,500 |
| 2023/08/07 | 1,520 | 1,542 | 1,513 | 1,535 | 178,100 |
| 2023/08/04 | 1,528 | 1,542 | 1,515 | 1,532 | 126,600 |
| 2023/08/03 | 1,541 | 1,543 | 1,515 | 1,528 | 234,800 |
| 2023/08/02 | 1,538 | 1,568 | 1,538 | 1,555 | 178,100 |
| 2023/08/01 | 1,554 | 1,564 | 1,546 | 1,560 | 140,800 |
| 2023/07/31 | 1,573 | 1,574 | 1,547 | 1,554 | 204,300 |
| 2023/07/28 | 1,523 | 1,544 | 1,514 | 1,539 | 168,600 |
| 2023/07/27 | 1,537 | 1,542 | 1,518 | 1,537 | 207,000 |
| 2023/07/26 | 1,538 | 1,538 | 1,520 | 1,534 | 131,300 |
| 2023/07/25 | 1,524 | 1,542 | 1,515 | 1,539 | 210,500 |
| 2023/07/24 | 1,510 | 1,514 | 1,493 | 1,512 | 150,800 |
| 2023/07/21 | 1,476 | 1,492 | 1,470 | 1,492 | 153,800 |
| 2023/07/20 | 1,489 | 1,494 | 1,469 | 1,475 | 121,000 |
| 2023/07/19 | 1,499 | 1,499 | 1,483 | 1,494 | 118,300 |
| 2023/07/18 | 1,457 | 1,481 | 1,457 | 1,481 | 96,500 |
| 2023/07/14 | 1,466 | 1,482 | 1,455 | 1,462 | 159,200 |
| 2023/07/13 | 1,446 | 1,451 | 1,428 | 1,440 | 160,700 |
| 2023/07/12 | 1,461 | 1,463 | 1,429 | 1,449 | 160,300 |
| 2023/07/11 | 1,448 | 1,464 | 1,439 | 1,458 | 176,500 |
| 2023/07/10 | 1,444 | 1,456 | 1,426 | 1,445 | 189,500 |
| 2023/07/07 | 1,432 | 1,436 | 1,412 | 1,421 | 206,400 |
| 2023/07/06 | 1,463 | 1,463 | 1,437 | 1,445 | 82,900 |
| 2023/07/05 | 1,464 | 1,470 | 1,450 | 1,470 | 140,800 |
| 2023/07/04 | 1,490 | 1,490 | 1,472 | 1,476 | 89,000 |
| 2023/07/03 | 1,503 | 1,504 | 1,481 | 1,490 | 84,800 |
| 2023/06/30 | 1,487 | 1,495 | 1,468 | 1,476 | 118,400 |
| 2023/06/29 | 1,500 | 1,510 | 1,486 | 1,498 | 201,600 |
| 2023/06/28 | 1,477 | 1,492 | 1,467 | 1,491 | 148,700 |
| 2023/06/27 | 1,466 | 1,472 | 1,435 | 1,463 | 178,800 |
| 2023/06/26 | 1,495 | 1,495 | 1,465 | 1,474 | 108,000 |
| 2023/06/23 | 1,518 | 1,526 | 1,483 | 1,495 | 92,700 |
| 2023/06/22 | 1,529 | 1,537 | 1,512 | 1,516 | 138,000 |
| 2023/06/21 | 1,537 | 1,543 | 1,528 | 1,530 | 194,900 |
| 2023/06/20 | 1,532 | 1,544 | 1,525 | 1,537 | 278,000 |
| 2023/06/19 | 1,520 | 1,538 | 1,511 | 1,529 | 160,400 |
| 2023/06/16 | 1,529 | 1,529 | 1,500 | 1,512 | 296,800 |
| 2023/06/15 | 1,512 | 1,540 | 1,503 | 1,529 | 205,100 |
| 2023/06/14 | 1,518 | 1,523 | 1,506 | 1,512 | 168,000 |
| 2023/06/13 | 1,503 | 1,505 | 1,482 | 1,496 | 143,500 |
| 2023/06/12 | 1,486 | 1,517 | 1,484 | 1,504 | 203,100 |
| 2023/06/09 | 1,449 | 1,474 | 1,446 | 1,469 | 212,500 |
| 2023/06/08 | 1,469 | 1,472 | 1,440 | 1,449 | 161,900 |
| 2023/06/07 | 1,480 | 1,487 | 1,453 | 1,458 | 192,200 |
| 2023/06/06 | 1,452 | 1,472 | 1,442 | 1,468 | 111,900 |
| 2023/06/05 | 1,467 | 1,469 | 1,453 | 1,467 | 198,000 |
| 2023/06/02 | 1,439 | 1,449 | 1,425 | 1,446 | 172,800 |
| 2023/06/01 | 1,407 | 1,428 | 1,407 | 1,422 | 141,500 |
| 2023/05/31 | 1,440 | 1,440 | 1,412 | 1,423 | 335,300 |
| 2023/05/30 | 1,442 | 1,451 | 1,424 | 1,433 | 143,700 |
| 2023/05/29 | 1,457 | 1,457 | 1,437 | 1,441 | 98,500 |
| 2023/05/26 | 1,452 | 1,453 | 1,430 | 1,431 | 133,800 |
| 2023/05/25 | 1,432 | 1,452 | 1,423 | 1,452 | 155,600 |
| 2023/05/24 | 1,456 | 1,460 | 1,441 | 1,444 | 132,300 |
| 2023/05/23 | 1,467 | 1,470 | 1,444 | 1,457 | 208,000 |
| 2023/05/22 | 1,454 | 1,464 | 1,441 | 1,454 | 246,100 |
| 2023/05/19 | 1,405 | 1,467 | 1,405 | 1,458 | 351,800 |
| 2023/05/18 | 1,404 | 1,411 | 1,389 | 1,401 | 345,700 |
| 2023/05/17 | 1,389 | 1,396 | 1,384 | 1,396 | 311,500 |
| 2023/05/16 | 1,409 | 1,413 | 1,389 | 1,403 | 297,700 |
| 2023/05/15 | 1,429 | 1,441 | 1,415 | 1,421 | 267,300 |
| 2023/05/12 | 1,465 | 1,465 | 1,390 | 1,409 | 531,000 |
| 2023/05/11 | 1,447 | 1,467 | 1,441 | 1,464 | 171,800 |
| 2023/05/10 | 1,469 | 1,474 | 1,452 | 1,459 | 165,400 |
| 2023/05/09 | 1,436 | 1,469 | 1,436 | 1,462 | 220,700 |
| 2023/05/08 | 1,418 | 1,444 | 1,415 | 1,430 | 180,700 |
| 2023/05/02 | 1,429 | 1,429 | 1,410 | 1,427 | 113,700 |
| 2023/05/01 | 1,413 | 1,430 | 1,400 | 1,424 | 207,300 |
| 2023/04/28 | 1,400 | 1,422 | 1,386 | 1,416 | 366,900 |
| 2023/04/27 | 1,357 | 1,375 | 1,351 | 1,373 | 395,500 |
| 2023/04/26 | 1,329 | 1,350 | 1,321 | 1,350 | 265,700 |
| 2023/04/25 | 1,332 | 1,341 | 1,330 | 1,334 | 151,500 |
| 2023/04/24 | 1,330 | 1,330 | 1,316 | 1,322 | 87,900 |
| 2023/04/21 | 1,316 | 1,326 | 1,311 | 1,319 | 67,300 |
| 2023/04/20 | 1,312 | 1,329 | 1,309 | 1,318 | 126,900 |
| 2023/04/19 | 1,304 | 1,315 | 1,292 | 1,315 | 134,300 |
| 2023/04/18 | 1,318 | 1,319 | 1,306 | 1,309 | 115,000 |
| 2023/04/17 | 1,321 | 1,321 | 1,307 | 1,313 | 97,100 |
| 2023/04/14 | 1,321 | 1,322 | 1,315 | 1,322 | 101,400 |
| 2023/04/13 | 1,310 | 1,314 | 1,303 | 1,311 | 92,400 |
| 2023/04/12 | 1,308 | 1,325 | 1,307 | 1,317 | 127,500 |
| 2023/04/11 | 1,317 | 1,317 | 1,299 | 1,303 | 126,400 |
| 2023/04/10 | 1,321 | 1,323 | 1,296 | 1,307 | 100,200 |
| 2023/04/07 | 1,300 | 1,315 | 1,300 | 1,307 | 89,400 |
| 2023/04/06 | 1,307 | 1,315 | 1,299 | 1,305 | 194,100 |
| 2023/04/05 | 1,335 | 1,337 | 1,320 | 1,326 | 164,800 |
| 2023/04/04 | 1,344 | 1,353 | 1,334 | 1,353 | 194,600 |
| 2023/04/03 | 1,342 | 1,348 | 1,334 | 1,348 | 132,300 |
| 2023/03/31 | 1,311 | 1,328 | 1,310 | 1,327 | 169,200 |
| 2023/03/30 | 1,311 | 1,312 | 1,292 | 1,301 | 131,800 |
| 2023/03/29 | 1,315 | 1,334 | 1,304 | 1,330 | 165,300 |
| 2023/03/28 | 1,315 | 1,315 | 1,290 | 1,295 | 119,000 |
| 2023/03/27 | 1,305 | 1,309 | 1,295 | 1,308 | 119,100 |
| 2023/03/24 | 1,295 | 1,301 | 1,283 | 1,297 | 125,800 |
| 2023/03/23 | 1,278 | 1,298 | 1,271 | 1,296 | 130,300 |
| 2023/03/22 | 1,317 | 1,320 | 1,297 | 1,297 | 145,800 |
| 2023/03/20 | 1,300 | 1,300 | 1,270 | 1,275 | 153,800 |
| 2023/03/17 | 1,313 | 1,316 | 1,300 | 1,313 | 187,600 |
| 2023/03/16 | 1,298 | 1,307 | 1,291 | 1,302 | 196,100 |
| 2023/03/15 | 1,335 | 1,351 | 1,327 | 1,340 | 147,400 |
| 2023/03/14 | 1,338 | 1,343 | 1,314 | 1,320 | 212,500 |
| 2023/03/13 | 1,382 | 1,382 | 1,345 | 1,364 | 185,800 |
| 2023/03/10 | 1,429 | 1,439 | 1,404 | 1,407 | 259,500 |
| 2023/03/09 | 1,442 | 1,457 | 1,431 | 1,452 | 437,100 |
| 2023/03/08 | 1,397 | 1,429 | 1,395 | 1,425 | 448,800 |
| 2023/03/07 | 1,378 | 1,387 | 1,367 | 1,367 | 176,300 |
| 2023/03/06 | 1,375 | 1,379 | 1,368 | 1,379 | 117,700 |
| 2023/03/03 | 1,357 | 1,370 | 1,351 | 1,370 | 148,200 |
| 2023/03/02 | 1,374 | 1,374 | 1,350 | 1,353 | 142,400 |
| 2023/03/01 | 1,361 | 1,370 | 1,356 | 1,367 | 112,100 |
| 2023/02/28 | 1,370 | 1,376 | 1,359 | 1,371 | 98,400 |
| 2023/02/27 | 1,368 | 1,376 | 1,360 | 1,376 | 97,400 |
| 2023/02/24 | 1,338 | 1,362 | 1,338 | 1,361 | 101,000 |
| 2023/02/22 | 1,350 | 1,360 | 1,338 | 1,340 | 174,100 |
| 2023/02/21 | 1,375 | 1,381 | 1,364 | 1,365 | 85,800 |
| 2023/02/20 | 1,371 | 1,388 | 1,363 | 1,384 | 103,200 |
| 2023/02/17 | 1,357 | 1,370 | 1,351 | 1,361 | 89,600 |
| 2023/02/16 | 1,383 | 1,383 | 1,351 | 1,367 | 208,700 |
| 2023/02/15 | 1,355 | 1,383 | 1,353 | 1,378 | 273,400 |
| 2023/02/14 | 1,333 | 1,348 | 1,327 | 1,346 | 194,600 |
| 2023/02/13 | 1,320 | 1,320 | 1,301 | 1,312 | 177,800 |
| 2023/02/10 | 1,306 | 1,330 | 1,292 | 1,320 | 330,700 |
| 2023/02/09 | 1,247 | 1,325 | 1,247 | 1,300 | 387,200 |
| 2023/02/08 | 1,251 | 1,263 | 1,251 | 1,258 | 90,400 |
| 2023/02/07 | 1,258 | 1,259 | 1,244 | 1,248 | 90,400 |
| 2023/02/06 | 1,256 | 1,264 | 1,246 | 1,256 | 84,500 |
| 2023/02/03 | 1,242 | 1,249 | 1,238 | 1,247 | 91,700 |
| 2023/02/02 | 1,264 | 1,267 | 1,252 | 1,258 | 87,600 |
| 2023/02/01 | 1,289 | 1,289 | 1,264 | 1,264 | 95,100 |
| 2023/01/31 | 1,249 | 1,285 | 1,249 | 1,283 | 137,700 |
| 2023/01/30 | 1,256 | 1,264 | 1,244 | 1,247 | 107,200 |
| 2023/01/27 | 1,265 | 1,267 | 1,257 | 1,260 | 41,200 |
| 2023/01/26 | 1,265 | 1,265 | 1,253 | 1,258 | 59,300 |
| 2023/01/25 | 1,265 | 1,274 | 1,259 | 1,269 | 62,700 |
| 2023/01/24 | 1,253 | 1,266 | 1,253 | 1,263 | 84,900 |
| 2023/01/23 | 1,240 | 1,244 | 1,227 | 1,244 | 69,300 |
| 2023/01/20 | 1,212 | 1,234 | 1,210 | 1,230 | 105,300 |
| 2023/01/19 | 1,210 | 1,218 | 1,204 | 1,213 | 88,000 |
| 2023/01/18 | 1,202 | 1,224 | 1,192 | 1,221 | 92,400 |
| 2023/01/17 | 1,194 | 1,203 | 1,193 | 1,199 | 84,800 |
| 2023/01/16 | 1,203 | 1,208 | 1,191 | 1,193 | 85,200 |
| 2023/01/13 | 1,212 | 1,226 | 1,210 | 1,213 | 80,700 |
| 2023/01/12 | 1,224 | 1,232 | 1,217 | 1,220 | 59,400 |
| 2023/01/11 | 1,217 | 1,227 | 1,213 | 1,224 | 75,600 |
| 2023/01/10 | 1,217 | 1,217 | 1,203 | 1,204 | 85,500 |
| 2023/01/06 | 1,198 | 1,209 | 1,195 | 1,207 | 91,700 |
| 2023/01/05 | 1,207 | 1,210 | 1,191 | 1,208 | 113,700 |
| 2023/01/04 | 1,231 | 1,231 | 1,210 | 1,210 | 121,700 |