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 |
|---|---|---|---|---|---|
| 2010/12/30 | 400 | 400 | 400 | 400 | 10,000 |
| 2010/12/29 | 420 | 420 | 420 | 420 | 7,000 |
| 2010/12/28 | 400 | 420 | 400 | 420 | 15,000 |
| 2010/12/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/12/24 | 390 | 400 | 390 | 400 | 15,000 |
| 2010/12/22 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/12/21 | 350 | 374 | 350 | 374 | 7,000 |
| 2010/12/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/12/17 | 0 | 0 | 0 | 334 | 0 |
| 2010/12/16 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/12/15 | 0 | 0 | 0 | 350 | 0 |
| 2010/12/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/12/13 | 330 | 347 | 330 | 347 | 9,000 |
| 2010/12/10 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/03 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 330 | 0 |
| 2010/12/01 | 0 | 0 | 0 | 330 | 0 |
| 2010/11/30 | 336 | 336 | 330 | 330 | 8,000 |
| 2010/11/29 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/11/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/11/25 | 335 | 335 | 335 | 335 | 8,000 |
| 2010/11/24 | 320 | 335 | 320 | 335 | 6,000 |
| 2010/11/22 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 320 | 0 |
| 2010/11/16 | 314 | 320 | 314 | 320 | 3,000 |
| 2010/11/15 | 322 | 330 | 322 | 330 | 8,000 |
| 2010/11/12 | 0 | 0 | 0 | 306 | 0 |
| 2010/11/11 | 330 | 330 | 306 | 306 | 2,000 |
| 2010/11/10 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/05 | 332 | 332 | 332 | 332 | 5,000 |
| 2010/11/04 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 332 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/28 | 332 | 332 | 332 | 332 | 5,000 |
| 2010/10/27 | 0 | 0 | 0 | 332 | 0 |
| 2010/10/26 | 318 | 332 | 318 | 332 | 4,000 |
| 2010/10/25 | 0 | 0 | 0 | 316 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 316 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 316 | 0 |
| 2010/10/20 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/18 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/10/06 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 330 | 0 |
| 2010/10/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/10/01 | 0 | 0 | 0 | 340 | 0 |
| 2010/09/30 | 330 | 340 | 330 | 340 | 10,000 |
| 2010/09/29 | 0 | 0 | 0 | 328 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/22 | 330 | 330 | 330 | 330 | 5,000 |
| 2010/09/21 | 320 | 320 | 320 | 320 | 4,000 |
| 2010/09/17 | 314 | 320 | 306 | 320 | 4,000 |
| 2010/09/16 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 314 | 0 |
| 2010/09/07 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/09/06 | 0 | 0 | 0 | 306 | 0 |
| 2010/09/03 | 330 | 330 | 306 | 306 | 7,000 |
| 2010/09/02 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/08/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/08/30 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/25 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/20 | 360 | 360 | 360 | 360 | 6,000 |
| 2010/08/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/08/12 | 330 | 330 | 330 | 330 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 330 | 0 |
| 2010/08/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/08/06 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/08/05 | 0 | 0 | 0 | 300 | 0 |
| 2010/08/04 | 298 | 305 | 298 | 300 | 8,000 |
| 2010/08/03 | 306 | 306 | 290 | 290 | 15,000 |
| 2010/08/02 | 0 | 0 | 0 | 370 | 0 |
| 2010/07/30 | 370 | 370 | 370 | 370 | 6,000 |
| 2010/07/29 | 0 | 0 | 0 | 375 | 0 |
| 2010/07/28 | 375 | 375 | 375 | 375 | 12,000 |
| 2010/07/27 | 0 | 0 | 0 | 375 | 0 |
| 2010/07/26 | 375 | 375 | 375 | 375 | 1,000 |
| 2010/07/23 | 371 | 375 | 370 | 375 | 6,000 |
| 2010/07/22 | 366 | 366 | 366 | 366 | 5,000 |
| 2010/07/21 | 0 | 0 | 0 | 370 | 0 |
| 2010/07/20 | 370 | 370 | 370 | 370 | 9,000 |
| 2010/07/16 | 366 | 370 | 366 | 370 | 3,000 |
| 2010/07/15 | 365 | 370 | 365 | 366 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 365 | 0 |
| 2010/07/09 | 380 | 380 | 349 | 365 | 7,000 |
| 2010/07/08 | 0 | 0 | 0 | 370 | 0 |
| 2010/07/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/07/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2010/07/05 | 359 | 359 | 359 | 359 | 2,000 |
| 2010/07/02 | 351 | 359 | 351 | 359 | 2,000 |
| 2010/07/01 | 0 | 0 | 0 | 371 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 371 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 371 | 0 |
| 2010/06/28 | 371 | 371 | 371 | 371 | 6,000 |
| 2010/06/25 | 371 | 371 | 371 | 371 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 371 | 0 |
| 2010/06/23 | 371 | 371 | 371 | 371 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 387 | 0 |
| 2010/06/21 | 387 | 387 | 387 | 387 | 5,000 |
| 2010/06/18 | 388 | 390 | 380 | 387 | 8,000 |
| 2010/06/17 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/15 | 394 | 394 | 390 | 390 | 2,000 |
| 2010/06/14 | 405 | 410 | 405 | 410 | 2,000 |
| 2010/06/11 | 405 | 405 | 405 | 405 | 11,000 |
| 2010/06/10 | 388 | 410 | 388 | 405 | 17,000 |
| 2010/06/09 | 373 | 388 | 372 | 388 | 3,000 |
| 2010/06/08 | 376 | 377 | 362 | 377 | 7,000 |
| 2010/06/07 | 376 | 376 | 368 | 368 | 4,000 |
| 2010/06/04 | 376 | 384 | 365 | 384 | 10,000 |
| 2010/06/03 | 382 | 390 | 380 | 389 | 10,000 |
| 2010/06/02 | 402 | 410 | 390 | 398 | 29,000 |
| 2010/06/01 | 388 | 420 | 387 | 410 | 60,000 |
| 2010/05/31 | 368 | 392 | 367 | 380 | 69,000 |
| 2010/05/28 | 320 | 320 | 320 | 320 | 10,000 |
| 2010/05/27 | 0 | 0 | 0 | 280 | 0 |
| 2010/05/26 | 273 | 280 | 265 | 280 | 4,000 |
| 2010/05/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/05/24 | 320 | 320 | 310 | 320 | 7,000 |
| 2010/05/21 | 319 | 319 | 318 | 318 | 8,000 |
| 2010/05/20 | 335 | 335 | 320 | 320 | 10,000 |
| 2010/05/19 | 291 | 320 | 291 | 320 | 8,000 |
| 2010/05/18 | 291 | 291 | 291 | 291 | 3,000 |
| 2010/05/17 | 313 | 313 | 301 | 301 | 3,000 |
| 2010/05/14 | 289 | 305 | 289 | 305 | 6,000 |
| 2010/05/13 | 0 | 0 | 0 | 281 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 281 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 281 | 0 |
| 2010/05/10 | 0 | 0 | 0 | 281 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 281 | 0 |
| 2010/05/06 | 291 | 291 | 291 | 291 | 3,000 |
| 2010/04/30 | 300 | 300 | 291 | 291 | 5,000 |
| 2010/04/28 | 273 | 289 | 273 | 289 | 21,000 |
| 2010/04/27 | 264 | 274 | 264 | 271 | 5,000 |
| 2010/04/26 | 252 | 252 | 252 | 252 | 2,000 |
| 2010/04/23 | 0 | 0 | 0 | 240 | 0 |
| 2010/04/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/04/21 | 251 | 251 | 251 | 251 | 9,000 |
| 2010/04/20 | 240 | 251 | 240 | 251 | 5,000 |
| 2010/04/19 | 242 | 242 | 240 | 240 | 2,000 |
| 2010/04/16 | 0 | 0 | 0 | 245 | 0 |
| 2010/04/15 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/09 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/04/08 | 244 | 244 | 244 | 244 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 239 | 0 |
| 2010/04/05 | 239 | 239 | 239 | 239 | 8,000 |
| 2010/04/02 | 229 | 239 | 229 | 239 | 8,000 |
| 2010/04/01 | 0 | 0 | 0 | 225 | 0 |
| 2010/03/31 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/03/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/03/29 | 229 | 229 | 221 | 221 | 9,000 |
| 2010/03/26 | 228 | 229 | 228 | 229 | 6,000 |
| 2010/03/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2010/03/23 | 227 | 227 | 227 | 227 | 10,000 |
| 2010/03/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/03/18 | 221 | 227 | 221 | 227 | 3,000 |
| 2010/03/16 | 225 | 228 | 225 | 228 | 2,000 |
| 2010/03/10 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/03/09 | 214 | 217 | 214 | 217 | 15,000 |
| 2010/03/08 | 225 | 225 | 225 | 225 | 20,000 |
| 2010/03/03 | 210 | 210 | 210 | 210 | 3,000 |
| 2010/03/02 | 215 | 215 | 215 | 215 | 3,000 |
| 2010/02/26 | 216 | 216 | 216 | 216 | 7,000 |
| 2010/02/24 | 216 | 216 | 216 | 216 | 5,000 |
| 2010/02/23 | 216 | 216 | 216 | 216 | 7,000 |
| 2010/02/22 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/02/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/02/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/02/04 | 204 | 204 | 204 | 204 | 2,000 |
| 2010/02/02 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/02/01 | 212 | 212 | 210 | 210 | 3,000 |
| 2010/01/28 | 223 | 223 | 210 | 210 | 20,000 |
| 2010/01/20 | 223 | 223 | 223 | 223 | 10,000 |
| 2010/01/19 | 215 | 223 | 215 | 223 | 7,000 |
| 2010/01/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/01/15 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/01/13 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/01/12 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/01/08 | 213 | 213 | 213 | 213 | 2,000 |
| 2010/01/05 | 205 | 206 | 205 | 206 | 2,000 |