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 |
|---|---|---|---|---|---|
| 2009/12/28 | 205 | 205 | 205 | 205 | 9,000 |
| 2009/12/25 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/12/24 | 198 | 210 | 198 | 210 | 6,000 |
| 2009/12/22 | 196 | 200 | 196 | 198 | 8,000 |
| 2009/12/21 | 209 | 209 | 204 | 204 | 16,000 |
| 2009/12/17 | 202 | 209 | 202 | 209 | 6,000 |
| 2009/12/16 | 200 | 205 | 200 | 205 | 3,000 |
| 2009/12/14 | 200 | 210 | 200 | 210 | 4,000 |
| 2009/12/11 | 202 | 205 | 202 | 205 | 5,000 |
| 2009/12/10 | 210 | 210 | 210 | 210 | 29,000 |
| 2009/12/08 | 202 | 210 | 201 | 210 | 8,000 |
| 2009/12/07 | 200 | 202 | 200 | 202 | 3,000 |
| 2009/12/04 | 210 | 210 | 210 | 210 | 5,000 |
| 2009/12/03 | 193 | 210 | 193 | 210 | 9,000 |
| 2009/12/02 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/12/01 | 194 | 194 | 194 | 194 | 5,000 |
| 2009/11/30 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/11/27 | 204 | 204 | 194 | 194 | 14,000 |
| 2009/11/26 | 195 | 204 | 195 | 204 | 2,000 |
| 2009/11/25 | 194 | 195 | 190 | 195 | 4,000 |
| 2009/11/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/11/20 | 200 | 200 | 200 | 200 | 13,000 |
| 2009/11/19 | 195 | 200 | 195 | 200 | 2,000 |
| 2009/11/17 | 194 | 202 | 194 | 202 | 3,000 |
| 2009/11/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/11/13 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/11/12 | 195 | 200 | 191 | 200 | 3,000 |
| 2009/11/11 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/11/10 | 190 | 195 | 190 | 195 | 3,000 |
| 2009/11/06 | 195 | 195 | 191 | 195 | 4,000 |
| 2009/11/05 | 196 | 196 | 190 | 190 | 11,000 |
| 2009/11/04 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/11/02 | 209 | 209 | 205 | 205 | 4,000 |
| 2009/10/30 | 213 | 222 | 213 | 222 | 4,000 |
| 2009/10/29 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/10/28 | 230 | 230 | 211 | 214 | 18,000 |
| 2009/10/27 | 225 | 230 | 225 | 230 | 2,000 |
| 2009/10/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/10/22 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/10/20 | 230 | 238 | 230 | 235 | 32,000 |
| 2009/10/19 | 220 | 225 | 220 | 225 | 3,000 |
| 2009/10/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/10/08 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/10/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/05 | 220 | 220 | 220 | 220 | 5,000 |
| 2009/10/02 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/10/01 | 220 | 220 | 215 | 215 | 2,000 |
| 2009/09/28 | 233 | 233 | 233 | 233 | 8,000 |
| 2009/09/25 | 233 | 233 | 233 | 233 | 1,000 |
| 2009/09/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/09/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/09/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/09/09 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/09/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/09/07 | 227 | 227 | 215 | 215 | 9,000 |
| 2009/09/04 | 216 | 227 | 216 | 227 | 4,000 |
| 2009/09/03 | 214 | 215 | 214 | 215 | 4,000 |
| 2009/09/02 | 215 | 215 | 215 | 215 | 12,000 |
| 2009/09/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/31 | 216 | 216 | 215 | 215 | 3,000 |
| 2009/08/28 | 224 | 224 | 217 | 217 | 10,000 |
| 2009/08/27 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/08/26 | 220 | 234 | 220 | 234 | 3,000 |
| 2009/08/25 | 220 | 225 | 220 | 225 | 4,000 |
| 2009/08/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2009/08/21 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/08/20 | 227 | 227 | 227 | 227 | 6,000 |
| 2009/08/19 | 218 | 227 | 217 | 227 | 3,000 |
| 2009/08/18 | 215 | 216 | 215 | 216 | 7,000 |
| 2009/08/17 | 220 | 220 | 216 | 220 | 4,000 |
| 2009/08/14 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/08/13 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/08/12 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/08/11 | 210 | 215 | 210 | 214 | 5,000 |
| 2009/08/10 | 205 | 214 | 205 | 214 | 3,000 |
| 2009/08/07 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/08/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/08/05 | 205 | 209 | 203 | 203 | 10,000 |
| 2009/08/04 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/08/03 | 205 | 210 | 201 | 202 | 15,000 |
| 2009/07/31 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/29 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/07/28 | 200 | 200 | 200 | 200 | 17,000 |
| 2009/07/23 | 205 | 215 | 205 | 215 | 4,000 |
| 2009/07/21 | 213 | 213 | 204 | 204 | 17,000 |
| 2009/07/17 | 210 | 215 | 210 | 215 | 2,000 |
| 2009/07/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/07/14 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/07/13 | 203 | 207 | 200 | 200 | 13,000 |
| 2009/07/09 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/07/08 | 200 | 210 | 200 | 210 | 3,000 |
| 2009/07/03 | 213 | 213 | 212 | 212 | 11,000 |
| 2009/06/26 | 212 | 212 | 212 | 212 | 9,000 |
| 2009/06/25 | 208 | 212 | 208 | 212 | 4,000 |
| 2009/06/24 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/06/23 | 222 | 230 | 222 | 230 | 13,000 |
| 2009/06/22 | 209 | 222 | 209 | 222 | 13,000 |
| 2009/06/18 | 203 | 209 | 203 | 209 | 3,000 |
| 2009/06/16 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/06/12 | 204 | 207 | 204 | 207 | 4,000 |
| 2009/06/11 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/06/10 | 199 | 203 | 199 | 203 | 44,000 |
| 2009/06/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2009/06/05 | 194 | 194 | 194 | 194 | 6,000 |
| 2009/06/04 | 185 | 194 | 185 | 194 | 3,000 |
| 2009/06/03 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/06/02 | 183 | 183 | 183 | 183 | 2,000 |
| 2009/05/28 | 183 | 183 | 183 | 183 | 11,000 |
| 2009/05/26 | 178 | 183 | 178 | 183 | 2,000 |
| 2009/05/22 | 170 | 179 | 170 | 179 | 14,000 |
| 2009/05/20 | 165 | 166 | 165 | 166 | 5,000 |
| 2009/05/19 | 163 | 165 | 158 | 165 | 5,000 |
| 2009/05/18 | 159 | 166 | 158 | 166 | 7,000 |
| 2009/05/15 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/05/13 | 157 | 165 | 157 | 165 | 12,000 |
| 2009/05/12 | 160 | 161 | 160 | 161 | 3,000 |
| 2009/05/11 | 161 | 161 | 161 | 161 | 1,000 |
| 2009/05/08 | 156 | 165 | 156 | 159 | 9,000 |
| 2009/05/07 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/05/01 | 157 | 157 | 155 | 155 | 11,000 |
| 2009/04/30 | 156 | 157 | 156 | 157 | 5,000 |
| 2009/04/28 | 158 | 161 | 156 | 156 | 19,000 |
| 2009/04/27 | 145 | 153 | 145 | 153 | 8,000 |
| 2009/04/24 | 144 | 153 | 144 | 150 | 7,000 |
| 2009/04/23 | 146 | 146 | 145 | 145 | 6,000 |
| 2009/04/21 | 150 | 151 | 150 | 150 | 20,000 |
| 2009/04/20 | 147 | 150 | 143 | 150 | 11,000 |
| 2009/04/17 | 149 | 149 | 141 | 141 | 12,000 |
| 2009/04/16 | 154 | 154 | 148 | 153 | 12,000 |
| 2009/04/15 | 152 | 155 | 152 | 155 | 2,000 |
| 2009/04/14 | 149 | 154 | 148 | 148 | 10,000 |
| 2009/04/13 | 154 | 154 | 147 | 147 | 7,000 |
| 2009/04/10 | 151 | 154 | 144 | 154 | 18,000 |
| 2009/04/09 | 152 | 152 | 150 | 150 | 8,000 |
| 2009/04/08 | 156 | 156 | 152 | 152 | 10,000 |
| 2009/04/07 | 158 | 160 | 153 | 160 | 22,000 |
| 2009/04/06 | 170 | 170 | 152 | 157 | 30,000 |
| 2009/04/03 | 176 | 176 | 167 | 169 | 15,000 |
| 2009/04/02 | 176 | 176 | 176 | 176 | 5,000 |
| 2009/04/01 | 176 | 185 | 176 | 185 | 6,000 |
| 2009/03/30 | 185 | 185 | 185 | 185 | 10,000 |
| 2009/03/27 | 180 | 185 | 180 | 185 | 2,000 |
| 2009/03/25 | 175 | 175 | 175 | 175 | 5,000 |
| 2009/03/24 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/03/23 | 185 | 185 | 185 | 185 | 15,000 |
| 2009/03/19 | 190 | 191 | 185 | 185 | 14,000 |
| 2009/03/18 | 186 | 193 | 186 | 193 | 10,000 |
| 2009/03/17 | 188 | 188 | 185 | 185 | 2,000 |
| 2009/03/16 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/03/13 | 190 | 190 | 188 | 188 | 2,000 |
| 2009/03/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/09 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/03/06 | 187 | 187 | 186 | 186 | 8,000 |
| 2009/03/03 | 188 | 188 | 186 | 186 | 2,000 |
| 2009/03/02 | 190 | 190 | 188 | 188 | 3,000 |
| 2009/02/27 | 193 | 193 | 190 | 190 | 16,000 |
| 2009/02/25 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/02/23 | 180 | 180 | 180 | 180 | 6,000 |
| 2009/02/20 | 180 | 180 | 180 | 180 | 12,000 |
| 2009/02/19 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/18 | 175 | 175 | 170 | 170 | 4,000 |
| 2009/02/17 | 179 | 179 | 165 | 175 | 10,000 |
| 2009/02/16 | 179 | 179 | 179 | 179 | 5,000 |
| 2009/02/13 | 180 | 180 | 179 | 179 | 8,000 |
| 2009/02/12 | 181 | 181 | 180 | 180 | 3,000 |
| 2009/02/09 | 180 | 190 | 180 | 190 | 9,000 |
| 2009/02/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/02/05 | 180 | 180 | 180 | 180 | 10,000 |
| 2009/02/04 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/03 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/02/02 | 178 | 180 | 178 | 180 | 5,000 |
| 2009/01/30 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/01/28 | 184 | 185 | 178 | 178 | 17,000 |
| 2009/01/27 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/01/26 | 180 | 184 | 180 | 184 | 4,000 |
| 2009/01/22 | 185 | 192 | 185 | 192 | 3,000 |
| 2009/01/21 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/01/20 | 189 | 195 | 185 | 195 | 29,000 |
| 2009/01/19 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/01/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/01/15 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/01/14 | 188 | 189 | 186 | 187 | 17,000 |
| 2009/01/13 | 190 | 190 | 187 | 188 | 14,000 |
| 2009/01/09 | 185 | 190 | 185 | 190 | 25,000 |
| 2009/01/08 | 190 | 193 | 187 | 190 | 17,000 |
| 2009/01/07 | 196 | 196 | 190 | 192 | 26,000 |
| 2009/01/06 | 186 | 197 | 186 | 197 | 10,000 |
| 2009/01/05 | 181 | 185 | 181 | 185 | 3,000 |