タカギセイコー(4242)の株価時系列情報
タカギセイコー(4242)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/12/29 | 175 | 184 | 175 | 184 | 7,000 |
| 2008/12/26 | 182 | 182 | 180 | 180 | 47,000 |
| 2008/12/25 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/12/24 | 174 | 184 | 174 | 184 | 8,000 |
| 2008/12/22 | 193 | 195 | 188 | 189 | 46,000 |
| 2008/12/19 | 187 | 193 | 186 | 193 | 5,000 |
| 2008/12/18 | 191 | 191 | 185 | 186 | 28,000 |
| 2008/12/17 | 210 | 210 | 186 | 199 | 42,000 |
| 2008/12/16 | 202 | 211 | 202 | 210 | 28,000 |
| 2008/12/15 | 192 | 203 | 182 | 201 | 98,000 |
| 2008/12/12 | 167 | 168 | 167 | 167 | 9,000 |
| 2008/12/11 | 167 | 167 | 166 | 167 | 25,000 |
| 2008/12/10 | 169 | 175 | 168 | 175 | 50,000 |
| 2008/12/09 | 169 | 170 | 169 | 169 | 7,000 |
| 2008/12/08 | 173 | 173 | 173 | 173 | 8,000 |
| 2008/12/05 | 166 | 174 | 166 | 174 | 12,000 |
| 2008/12/04 | 168 | 170 | 166 | 166 | 7,000 |
| 2008/12/03 | 163 | 168 | 163 | 168 | 9,000 |
| 2008/12/02 | 166 | 166 | 166 | 166 | 7,000 |
| 2008/12/01 | 180 | 180 | 172 | 175 | 21,000 |
| 2008/11/28 | 170 | 180 | 170 | 180 | 15,000 |
| 2008/11/27 | 168 | 172 | 165 | 170 | 23,000 |
| 2008/11/26 | 171 | 171 | 170 | 170 | 8,000 |
| 2008/11/25 | 174 | 174 | 171 | 171 | 7,000 |
| 2008/11/21 | 174 | 174 | 165 | 169 | 19,000 |
| 2008/11/20 | 188 | 188 | 188 | 188 | 19,000 |
| 2008/11/19 | 193 | 193 | 188 | 188 | 16,000 |
| 2008/11/18 | 195 | 195 | 191 | 191 | 12,000 |
| 2008/11/17 | 204 | 208 | 195 | 200 | 17,000 |
| 2008/11/14 | 215 | 220 | 215 | 219 | 17,000 |
| 2008/11/13 | 225 | 227 | 220 | 220 | 16,000 |
| 2008/11/12 | 235 | 237 | 233 | 237 | 17,000 |
| 2008/11/11 | 240 | 240 | 240 | 240 | 14,000 |
| 2008/11/10 | 253 | 265 | 252 | 254 | 22,000 |
| 2008/11/07 | 269 | 269 | 251 | 252 | 10,000 |
| 2008/11/06 | 290 | 290 | 275 | 284 | 15,000 |
| 2008/11/05 | 300 | 300 | 295 | 295 | 21,000 |
| 2008/11/04 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/10/31 | 306 | 306 | 306 | 306 | 9,000 |
| 2008/10/30 | 308 | 309 | 308 | 309 | 17,000 |
| 2008/10/29 | 300 | 309 | 285 | 309 | 23,000 |
| 2008/10/28 | 316 | 316 | 309 | 309 | 9,000 |
| 2008/10/27 | 290 | 315 | 290 | 315 | 3,000 |
| 2008/10/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/10/23 | 312 | 330 | 312 | 316 | 8,000 |
| 2008/10/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/21 | 345 | 350 | 340 | 350 | 10,000 |
| 2008/10/20 | 335 | 340 | 335 | 340 | 10,000 |
| 2008/10/17 | 315 | 335 | 315 | 335 | 11,000 |
| 2008/10/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/10/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/10/10 | 340 | 340 | 312 | 312 | 3,000 |
| 2008/10/09 | 350 | 355 | 350 | 355 | 3,000 |
| 2008/10/08 | 355 | 360 | 355 | 355 | 12,000 |
| 2008/10/07 | 380 | 380 | 315 | 359 | 13,000 |
| 2008/10/06 | 398 | 398 | 391 | 391 | 14,000 |
| 2008/10/03 | 428 | 428 | 388 | 396 | 8,000 |
| 2008/09/26 | 432 | 432 | 432 | 432 | 6,000 |
| 2008/09/25 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/09/24 | 390 | 390 | 390 | 390 | 10,000 |
| 2008/09/22 | 378 | 395 | 378 | 390 | 8,000 |
| 2008/09/18 | 372 | 372 | 365 | 372 | 5,000 |
| 2008/09/17 | 372 | 372 | 372 | 372 | 2,000 |
| 2008/09/11 | 397 | 397 | 397 | 397 | 2,000 |
| 2008/09/10 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/09/09 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/09/05 | 397 | 397 | 397 | 397 | 4,000 |
| 2008/08/28 | 397 | 397 | 397 | 397 | 4,000 |
| 2008/08/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/08/26 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/08/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/08/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/08/20 | 389 | 395 | 389 | 390 | 6,000 |
| 2008/08/19 | 393 | 393 | 385 | 385 | 9,000 |
| 2008/08/18 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/08/15 | 399 | 399 | 395 | 395 | 3,000 |
| 2008/08/12 | 395 | 400 | 395 | 400 | 8,000 |
| 2008/08/08 | 415 | 425 | 415 | 420 | 8,000 |
| 2008/08/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/08/05 | 420 | 420 | 420 | 420 | 4,000 |
| 2008/08/04 | 450 | 450 | 420 | 420 | 3,000 |
| 2008/08/01 | 455 | 455 | 455 | 455 | 5,000 |
| 2008/07/31 | 475 | 475 | 460 | 460 | 9,000 |
| 2008/07/30 | 475 | 485 | 475 | 485 | 14,000 |
| 2008/07/29 | 462 | 475 | 462 | 475 | 8,000 |
| 2008/07/28 | 460 | 462 | 460 | 462 | 3,000 |
| 2008/07/25 | 463 | 464 | 450 | 452 | 10,000 |
| 2008/07/24 | 452 | 478 | 449 | 478 | 32,000 |
| 2008/07/23 | 407 | 408 | 402 | 402 | 6,000 |
| 2008/07/22 | 407 | 407 | 407 | 407 | 5,000 |
| 2008/07/18 | 415 | 420 | 401 | 406 | 15,000 |
| 2008/07/17 | 430 | 430 | 419 | 420 | 12,000 |
| 2008/07/16 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/15 | 431 | 431 | 425 | 425 | 15,000 |
| 2008/07/14 | 440 | 440 | 440 | 440 | 5,000 |
| 2008/07/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/07/10 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/07/09 | 445 | 445 | 440 | 440 | 3,000 |
| 2008/07/08 | 441 | 445 | 441 | 445 | 5,000 |
| 2008/07/07 | 439 | 439 | 439 | 439 | 4,000 |
| 2008/07/04 | 439 | 440 | 439 | 439 | 5,000 |
| 2008/07/03 | 438 | 439 | 438 | 439 | 2,000 |
| 2008/07/02 | 430 | 440 | 430 | 439 | 9,000 |
| 2008/07/01 | 445 | 445 | 440 | 440 | 3,000 |
| 2008/06/30 | 444 | 445 | 444 | 445 | 2,000 |
| 2008/06/27 | 450 | 450 | 445 | 445 | 10,000 |
| 2008/06/26 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/06/23 | 445 | 450 | 445 | 445 | 11,000 |
| 2008/06/20 | 456 | 456 | 450 | 450 | 12,000 |
| 2008/06/19 | 459 | 460 | 445 | 455 | 23,000 |
| 2008/06/18 | 464 | 464 | 452 | 461 | 12,000 |
| 2008/06/17 | 479 | 479 | 479 | 479 | 1,000 |
| 2008/06/16 | 491 | 500 | 478 | 479 | 20,000 |
| 2008/06/13 | 490 | 490 | 480 | 480 | 8,000 |
| 2008/06/11 | 495 | 495 | 490 | 495 | 23,000 |
| 2008/06/10 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/06/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/06/06 | 505 | 505 | 500 | 505 | 3,000 |
| 2008/06/05 | 505 | 510 | 505 | 505 | 4,000 |
| 2008/06/03 | 505 | 505 | 505 | 505 | 1,000 |
| 2008/06/02 | 508 | 508 | 505 | 505 | 2,000 |
| 2008/05/30 | 509 | 509 | 484 | 509 | 7,000 |
| 2008/05/29 | 520 | 520 | 510 | 510 | 5,000 |
| 2008/05/28 | 453 | 523 | 453 | 523 | 24,000 |
| 2008/05/27 | 452 | 452 | 452 | 452 | 3,000 |
| 2008/05/26 | 452 | 452 | 452 | 452 | 3,000 |
| 2008/05/23 | 451 | 451 | 451 | 451 | 5,000 |
| 2008/05/22 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/05/21 | 464 | 464 | 452 | 453 | 6,000 |
| 2008/05/20 | 465 | 465 | 465 | 465 | 8,000 |
| 2008/05/16 | 466 | 466 | 460 | 461 | 6,000 |
| 2008/05/15 | 470 | 470 | 460 | 461 | 14,000 |
| 2008/05/14 | 450 | 480 | 450 | 480 | 31,000 |
| 2008/05/13 | 460 | 460 | 450 | 451 | 18,000 |
| 2008/05/12 | 461 | 465 | 460 | 465 | 17,000 |
| 2008/05/09 | 457 | 460 | 457 | 460 | 8,000 |
| 2008/05/08 | 453 | 453 | 452 | 452 | 3,000 |
| 2008/05/07 | 461 | 461 | 456 | 456 | 8,000 |
| 2008/05/02 | 461 | 464 | 461 | 464 | 9,000 |
| 2008/04/30 | 456 | 458 | 456 | 458 | 2,000 |
| 2008/04/28 | 451 | 460 | 451 | 451 | 15,000 |
| 2008/04/25 | 451 | 455 | 451 | 451 | 6,000 |
| 2008/04/24 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/04/21 | 454 | 461 | 454 | 461 | 17,000 |
| 2008/04/18 | 452 | 452 | 452 | 452 | 2,000 |
| 2008/04/17 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/04/16 | 451 | 452 | 451 | 452 | 2,000 |
| 2008/04/11 | 466 | 466 | 460 | 466 | 3,000 |
| 2008/04/10 | 465 | 470 | 465 | 465 | 9,000 |
| 2008/04/09 | 466 | 466 | 466 | 466 | 3,000 |
| 2008/04/08 | 466 | 466 | 465 | 465 | 2,000 |
| 2008/04/07 | 465 | 465 | 465 | 465 | 2,000 |
| 2008/04/04 | 468 | 468 | 467 | 467 | 5,000 |
| 2008/04/03 | 467 | 467 | 467 | 467 | 1,000 |
| 2008/04/02 | 475 | 475 | 470 | 470 | 4,000 |
| 2008/03/31 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/03/28 | 470 | 490 | 470 | 490 | 5,000 |
| 2008/03/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/03/25 | 481 | 482 | 479 | 482 | 5,000 |
| 2008/03/21 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/03/19 | 453 | 465 | 453 | 464 | 5,000 |
| 2008/03/17 | 475 | 475 | 450 | 450 | 4,000 |
| 2008/03/14 | 491 | 491 | 480 | 480 | 5,000 |
| 2008/03/13 | 501 | 505 | 500 | 505 | 12,000 |
| 2008/03/12 | 501 | 505 | 500 | 500 | 12,000 |
| 2008/03/11 | 485 | 500 | 485 | 500 | 12,000 |
| 2008/03/10 | 500 | 500 | 485 | 485 | 15,000 |
| 2008/03/07 | 499 | 500 | 497 | 500 | 15,000 |
| 2008/03/06 | 499 | 503 | 499 | 503 | 13,000 |
| 2008/03/05 | 498 | 500 | 496 | 500 | 14,000 |
| 2008/03/04 | 499 | 499 | 490 | 497 | 12,000 |
| 2008/03/03 | 490 | 500 | 480 | 500 | 37,000 |
| 2008/02/29 | 492 | 492 | 490 | 490 | 6,000 |
| 2008/02/28 | 510 | 510 | 490 | 492 | 16,000 |
| 2008/02/27 | 510 | 510 | 490 | 490 | 7,000 |
| 2008/02/26 | 500 | 500 | 495 | 495 | 8,000 |
| 2008/02/25 | 501 | 501 | 498 | 500 | 11,000 |
| 2008/02/22 | 501 | 501 | 499 | 500 | 6,000 |
| 2008/02/21 | 499 | 500 | 490 | 500 | 13,000 |
| 2008/02/20 | 500 | 501 | 499 | 500 | 17,000 |
| 2008/02/19 | 512 | 512 | 500 | 500 | 31,000 |
| 2008/02/18 | 520 | 521 | 505 | 505 | 128,000 |
| 2008/02/15 | 504 | 525 | 504 | 522 | 9,000 |
| 2008/02/14 | 495 | 510 | 490 | 510 | 15,000 |
| 2008/02/13 | 494 | 500 | 490 | 490 | 12,000 |
| 2008/02/12 | 490 | 500 | 490 | 495 | 6,000 |
| 2008/02/08 | 500 | 500 | 491 | 491 | 2,000 |
| 2008/02/06 | 485 | 485 | 485 | 485 | 1,000 |
| 2008/02/05 | 516 | 516 | 494 | 500 | 25,000 |
| 2008/02/04 | 510 | 525 | 510 | 515 | 4,000 |
| 2008/02/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/01/30 | 500 | 508 | 500 | 501 | 6,000 |
| 2008/01/29 | 510 | 510 | 500 | 502 | 13,000 |
| 2008/01/28 | 510 | 510 | 500 | 500 | 11,000 |
| 2008/01/25 | 506 | 509 | 500 | 500 | 40,000 |
| 2008/01/24 | 485 | 490 | 485 | 486 | 20,000 |
| 2008/01/23 | 490 | 492 | 485 | 485 | 55,000 |
| 2008/01/22 | 494 | 494 | 480 | 485 | 31,000 |
| 2008/01/21 | 500 | 501 | 498 | 501 | 20,000 |
| 2008/01/18 | 494 | 500 | 493 | 500 | 15,000 |
| 2008/01/17 | 494 | 500 | 490 | 498 | 15,000 |
| 2008/01/16 | 499 | 499 | 480 | 499 | 41,000 |
| 2008/01/15 | 515 | 520 | 514 | 518 | 14,000 |
| 2008/01/11 | 516 | 520 | 510 | 515 | 11,000 |
| 2008/01/10 | 520 | 520 | 515 | 515 | 27,000 |
| 2008/01/09 | 510 | 515 | 510 | 515 | 7,000 |
| 2008/01/08 | 514 | 515 | 507 | 515 | 14,000 |
| 2008/01/07 | 512 | 520 | 495 | 515 | 83,000 |
| 2008/01/04 | 569 | 569 | 540 | 541 | 15,000 |