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 |
|---|---|---|---|---|---|
| 2013/12/27 | 227 | 230 | 227 | 230 | 17,000 |
| 2013/12/26 | 220 | 224 | 216 | 220 | 5,000 |
| 2013/12/25 | 223 | 223 | 204 | 220 | 57,000 |
| 2013/12/24 | 223 | 227 | 223 | 227 | 2,000 |
| 2013/12/20 | 228 | 228 | 223 | 223 | 11,000 |
| 2013/12/19 | 223 | 223 | 221 | 222 | 6,000 |
| 2013/12/18 | 230 | 230 | 221 | 221 | 5,000 |
| 2013/12/17 | 228 | 228 | 223 | 223 | 20,000 |
| 2013/12/16 | 232 | 235 | 231 | 235 | 7,000 |
| 2013/12/13 | 245 | 245 | 231 | 231 | 4,000 |
| 2013/12/12 | 237 | 239 | 231 | 231 | 12,000 |
| 2013/12/11 | 236 | 237 | 236 | 237 | 8,000 |
| 2013/12/10 | 236 | 236 | 236 | 236 | 2,000 |
| 2013/12/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/12/06 | 238 | 238 | 237 | 237 | 5,000 |
| 2013/12/05 | 237 | 237 | 237 | 237 | 4,000 |
| 2013/12/04 | 236 | 236 | 236 | 236 | 4,000 |
| 2013/12/03 | 231 | 237 | 231 | 237 | 6,000 |
| 2013/12/02 | 234 | 239 | 234 | 239 | 2,000 |
| 2013/11/29 | 235 | 250 | 234 | 234 | 12,000 |
| 2013/11/28 | 229 | 234 | 229 | 232 | 7,000 |
| 2013/11/27 | 233 | 233 | 229 | 229 | 4,000 |
| 2013/11/26 | 228 | 231 | 228 | 231 | 3,000 |
| 2013/11/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/11/22 | 231 | 231 | 231 | 231 | 4,000 |
| 2013/11/21 | 230 | 231 | 230 | 231 | 7,000 |
| 2013/11/20 | 229 | 230 | 229 | 230 | 9,000 |
| 2013/11/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/11/18 | 226 | 226 | 226 | 226 | 2,000 |
| 2013/11/15 | 226 | 226 | 226 | 226 | 1,000 |
| 2013/11/14 | 230 | 230 | 227 | 227 | 3,000 |
| 2013/11/13 | 237 | 237 | 228 | 228 | 7,000 |
| 2013/11/12 | 229 | 234 | 229 | 234 | 8,000 |
| 2013/11/11 | 229 | 237 | 229 | 237 | 2,000 |
| 2013/11/08 | 229 | 229 | 229 | 229 | 1,000 |
| 2013/11/06 | 232 | 233 | 229 | 229 | 14,000 |
| 2013/11/05 | 237 | 237 | 231 | 231 | 9,000 |
| 2013/11/01 | 249 | 249 | 249 | 249 | 6,000 |
| 2013/10/31 | 251 | 255 | 251 | 255 | 6,000 |
| 2013/10/29 | 250 | 250 | 250 | 250 | 2,000 |
| 2013/10/28 | 256 | 256 | 256 | 256 | 5,000 |
| 2013/10/24 | 256 | 256 | 256 | 256 | 4,000 |
| 2013/10/22 | 256 | 256 | 256 | 256 | 7,000 |
| 2013/10/18 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/10/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/10/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/10/15 | 257 | 257 | 257 | 257 | 6,000 |
| 2013/10/09 | 252 | 257 | 252 | 257 | 7,000 |
| 2013/10/04 | 255 | 255 | 255 | 255 | 3,000 |
| 2013/10/03 | 255 | 255 | 255 | 255 | 2,000 |
| 2013/10/01 | 259 | 259 | 253 | 256 | 6,000 |
| 2013/09/30 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/09/27 | 254 | 254 | 254 | 254 | 8,000 |
| 2013/09/25 | 262 | 262 | 252 | 254 | 5,000 |
| 2013/09/20 | 262 | 262 | 262 | 262 | 8,000 |
| 2013/09/17 | 265 | 265 | 262 | 262 | 4,000 |
| 2013/09/11 | 254 | 265 | 250 | 265 | 6,000 |
| 2013/09/10 | 273 | 273 | 270 | 270 | 11,000 |
| 2013/09/09 | 253 | 273 | 253 | 273 | 19,000 |
| 2013/09/06 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/09/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2013/09/04 | 251 | 251 | 250 | 251 | 4,000 |
| 2013/09/03 | 240 | 245 | 240 | 245 | 3,000 |
| 2013/08/29 | 241 | 246 | 241 | 246 | 6,000 |
| 2013/08/28 | 249 | 249 | 249 | 249 | 4,000 |
| 2013/08/26 | 246 | 250 | 240 | 250 | 20,000 |
| 2013/08/22 | 250 | 253 | 246 | 246 | 12,000 |
| 2013/08/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/08/16 | 245 | 245 | 245 | 245 | 6,000 |
| 2013/08/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/08/13 | 253 | 253 | 253 | 253 | 2,000 |
| 2013/08/08 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/08/07 | 257 | 257 | 253 | 253 | 8,000 |
| 2013/08/06 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/08/05 | 260 | 265 | 260 | 265 | 6,000 |
| 2013/08/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/07/31 | 260 | 262 | 260 | 261 | 4,000 |
| 2013/07/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/07/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2013/07/26 | 267 | 267 | 267 | 267 | 9,000 |
| 2013/07/25 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/07/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/07/23 | 268 | 270 | 268 | 270 | 2,000 |
| 2013/07/22 | 270 | 270 | 263 | 263 | 10,000 |
| 2013/07/19 | 273 | 273 | 270 | 270 | 7,000 |
| 2013/07/18 | 275 | 275 | 267 | 275 | 8,000 |
| 2013/07/17 | 268 | 275 | 266 | 275 | 16,000 |
| 2013/07/16 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/07/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/07/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/07/09 | 262 | 264 | 262 | 264 | 2,000 |
| 2013/07/08 | 263 | 270 | 262 | 270 | 6,000 |
| 2013/07/03 | 265 | 265 | 262 | 262 | 4,000 |
| 2013/07/01 | 262 | 265 | 262 | 265 | 8,000 |
| 2013/06/28 | 258 | 262 | 258 | 262 | 6,000 |
| 2013/06/27 | 257 | 257 | 257 | 257 | 13,000 |
| 2013/06/26 | 268 | 270 | 257 | 257 | 20,000 |
| 2013/06/24 | 269 | 269 | 269 | 269 | 3,000 |
| 2013/06/20 | 265 | 265 | 265 | 265 | 6,000 |
| 2013/06/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/17 | 272 | 273 | 272 | 273 | 6,000 |
| 2013/06/14 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/06/12 | 272 | 272 | 272 | 272 | 2,000 |
| 2013/06/11 | 275 | 286 | 270 | 273 | 21,000 |
| 2013/06/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/06/07 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/06/06 | 273 | 274 | 266 | 274 | 13,000 |
| 2013/06/05 | 275 | 275 | 275 | 275 | 3,000 |
| 2013/06/04 | 270 | 280 | 267 | 280 | 14,000 |
| 2013/06/03 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/05/31 | 275 | 275 | 275 | 275 | 6,000 |
| 2013/05/30 | 276 | 276 | 275 | 275 | 4,000 |
| 2013/05/29 | 280 | 280 | 280 | 280 | 16,000 |
| 2013/05/28 | 278 | 283 | 274 | 283 | 9,000 |
| 2013/05/27 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/05/24 | 281 | 288 | 277 | 284 | 10,000 |
| 2013/05/23 | 286 | 290 | 280 | 280 | 6,000 |
| 2013/05/22 | 287 | 287 | 287 | 287 | 2,000 |
| 2013/05/21 | 284 | 286 | 284 | 286 | 7,000 |
| 2013/05/20 | 287 | 299 | 282 | 282 | 33,000 |
| 2013/05/17 | 278 | 288 | 273 | 288 | 15,000 |
| 2013/05/16 | 278 | 284 | 270 | 277 | 19,000 |
| 2013/05/15 | 287 | 298 | 278 | 278 | 40,000 |
| 2013/05/14 | 308 | 308 | 285 | 285 | 106,000 |
| 2013/05/13 | 273 | 276 | 267 | 276 | 12,000 |
| 2013/05/10 | 270 | 283 | 267 | 275 | 15,000 |
| 2013/05/09 | 269 | 278 | 267 | 275 | 30,000 |
| 2013/05/08 | 260 | 279 | 260 | 277 | 49,000 |
| 2013/05/07 | 230 | 236 | 230 | 236 | 10,000 |
| 2013/05/02 | 229 | 229 | 227 | 227 | 15,000 |
| 2013/05/01 | 222 | 226 | 220 | 226 | 17,000 |
| 2013/04/26 | 222 | 222 | 219 | 219 | 11,000 |
| 2013/04/25 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/04/24 | 220 | 220 | 215 | 216 | 69,000 |
| 2013/04/23 | 220 | 220 | 220 | 220 | 3,000 |
| 2013/04/22 | 220 | 220 | 220 | 220 | 11,000 |
| 2013/04/19 | 222 | 222 | 217 | 220 | 12,000 |
| 2013/04/18 | 221 | 224 | 221 | 222 | 5,000 |
| 2013/04/17 | 220 | 220 | 220 | 220 | 15,000 |
| 2013/04/15 | 220 | 220 | 217 | 217 | 2,000 |
| 2013/04/12 | 220 | 220 | 216 | 216 | 7,000 |
| 2013/04/11 | 215 | 220 | 215 | 220 | 19,000 |
| 2013/04/09 | 217 | 220 | 213 | 213 | 17,000 |
| 2013/04/08 | 220 | 220 | 213 | 213 | 24,000 |
| 2013/04/05 | 228 | 228 | 220 | 220 | 28,000 |
| 2013/04/04 | 220 | 220 | 220 | 220 | 16,000 |
| 2013/04/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/04/02 | 228 | 228 | 228 | 228 | 2,000 |
| 2013/04/01 | 228 | 228 | 228 | 228 | 3,000 |
| 2013/03/28 | 228 | 230 | 228 | 228 | 7,000 |
| 2013/03/27 | 228 | 228 | 228 | 228 | 1,000 |
| 2013/03/26 | 230 | 230 | 226 | 226 | 11,000 |
| 2013/03/25 | 233 | 233 | 233 | 233 | 1,000 |
| 2013/03/22 | 235 | 235 | 229 | 229 | 22,000 |
| 2013/03/21 | 233 | 235 | 233 | 235 | 20,000 |
| 2013/03/19 | 230 | 233 | 229 | 233 | 10,000 |
| 2013/03/15 | 229 | 230 | 229 | 230 | 2,000 |
| 2013/03/14 | 229 | 230 | 229 | 230 | 8,000 |
| 2013/03/13 | 227 | 227 | 227 | 227 | 5,000 |
| 2013/03/12 | 231 | 231 | 231 | 231 | 1,000 |
| 2013/03/11 | 233 | 233 | 226 | 230 | 30,000 |
| 2013/03/08 | 230 | 231 | 227 | 230 | 6,000 |
| 2013/03/07 | 235 | 235 | 228 | 230 | 56,000 |
| 2013/03/06 | 235 | 235 | 235 | 235 | 4,000 |
| 2013/03/05 | 235 | 243 | 230 | 243 | 52,000 |
| 2013/03/04 | 235 | 235 | 234 | 234 | 19,000 |
| 2013/03/01 | 238 | 238 | 234 | 234 | 6,000 |
| 2013/02/28 | 238 | 239 | 238 | 238 | 3,000 |
| 2013/02/26 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/02/25 | 240 | 240 | 238 | 238 | 2,000 |
| 2013/02/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/02/20 | 248 | 248 | 248 | 248 | 7,000 |
| 2013/02/19 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/02/18 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/02/15 | 242 | 242 | 235 | 235 | 4,000 |
| 2013/02/13 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/02/12 | 247 | 250 | 247 | 250 | 2,000 |
| 2013/02/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/02/05 | 256 | 256 | 248 | 248 | 24,000 |
| 2013/02/04 | 255 | 263 | 255 | 263 | 5,000 |
| 2013/02/01 | 253 | 253 | 253 | 253 | 3,000 |
| 2013/01/31 | 259 | 259 | 253 | 253 | 3,000 |
| 2013/01/30 | 254 | 254 | 253 | 253 | 3,000 |
| 2013/01/29 | 252 | 253 | 252 | 253 | 8,000 |
| 2013/01/28 | 251 | 251 | 251 | 251 | 1,000 |
| 2013/01/25 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/01/24 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/01/23 | 248 | 248 | 248 | 248 | 3,000 |
| 2013/01/22 | 253 | 255 | 248 | 248 | 9,000 |
| 2013/01/21 | 245 | 245 | 245 | 245 | 7,000 |
| 2013/01/18 | 243 | 243 | 241 | 241 | 3,000 |
| 2013/01/17 | 239 | 239 | 239 | 239 | 1,000 |
| 2013/01/16 | 241 | 241 | 239 | 239 | 3,000 |
| 2013/01/15 | 236 | 240 | 236 | 240 | 5,000 |
| 2013/01/11 | 235 | 235 | 233 | 233 | 7,000 |
| 2013/01/10 | 230 | 233 | 230 | 233 | 13,000 |
| 2013/01/09 | 229 | 230 | 229 | 230 | 4,000 |
| 2013/01/08 | 237 | 237 | 228 | 230 | 22,000 |
| 2013/01/07 | 231 | 240 | 231 | 238 | 5,000 |
| 2013/01/04 | 232 | 232 | 230 | 230 | 25,000 |