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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,330 | 4,495 | 4,100 | 4,290 | 117,000 |
| 2018/12/27 | 4,390 | 4,400 | 4,000 | 4,145 | 130,700 |
| 2018/12/26 | 3,335 | 3,845 | 3,335 | 3,805 | 146,200 |
| 2018/12/25 | 2,951 | 3,595 | 2,841 | 3,235 | 97,100 |
| 2018/12/21 | 3,380 | 3,450 | 3,005 | 3,155 | 60,100 |
| 2018/12/20 | 3,620 | 3,880 | 3,280 | 3,450 | 82,000 |
| 2018/12/19 | 3,845 | 4,280 | 3,480 | 3,630 | 214,900 |
| 2018/12/18 | 3,185 | 3,930 | 2,994 | 3,930 | 133,400 |
| 2018/12/17 | 3,745 | 3,790 | 3,230 | 3,230 | 102,900 |
| 2018/12/14 | 3,895 | 4,180 | 3,700 | 3,800 | 109,700 |
| 2018/12/13 | 3,685 | 4,460 | 3,530 | 3,875 | 469,500 |
| 2018/12/12 | 4,060 | 4,495 | 3,620 | 3,825 | 268,200 |
| 2018/12/11 | 4,270 | 4,800 | 4,270 | 4,270 | 405,400 |
| 2018/12/10 | 4,970 | 4,970 | 4,970 | 4,970 | 11,300 |
| 2018/12/07 | 3,990 | 4,270 | 3,880 | 4,270 | 247,200 |
| 2018/12/06 | 3,100 | 3,785 | 2,863 | 3,570 | 1,114,400 |
| 2018/12/05 | 3,095 | 3,095 | 3,095 | 3,095 | 13,100 |
| 2018/12/04 | 2,443 | 2,593 | 2,357 | 2,593 | 387,800 |
| 2018/12/03 | 2,093 | 2,093 | 2,093 | 2,093 | 7,900 |
| 2018/11/30 | 1,483 | 1,693 | 1,453 | 1,693 | 49,900 |
| 2018/11/29 | 1,404 | 1,404 | 1,393 | 1,393 | 1,000 |
| 2018/11/28 | 1,386 | 1,392 | 1,385 | 1,385 | 2,000 |
| 2018/11/27 | 1,385 | 1,388 | 1,371 | 1,380 | 1,500 |
| 2018/11/26 | 1,368 | 1,370 | 1,358 | 1,369 | 1,300 |
| 2018/11/22 | 1,378 | 1,378 | 1,338 | 1,375 | 2,600 |
| 2018/11/21 | 1,352 | 1,392 | 1,352 | 1,373 | 1,300 |
| 2018/11/20 | 1,385 | 1,385 | 1,366 | 1,368 | 1,500 |
| 2018/11/19 | 1,374 | 1,396 | 1,374 | 1,385 | 2,200 |
| 2018/11/16 | 1,386 | 1,396 | 1,361 | 1,395 | 5,600 |
| 2018/11/15 | 1,404 | 1,410 | 1,388 | 1,388 | 4,700 |
| 2018/11/14 | 1,426 | 1,460 | 1,418 | 1,418 | 2,800 |
| 2018/11/13 | 1,430 | 1,457 | 1,422 | 1,422 | 6,800 |
| 2018/11/12 | 1,547 | 1,547 | 1,500 | 1,500 | 4,000 |
| 2018/11/09 | 1,490 | 1,520 | 1,490 | 1,514 | 7,600 |
| 2018/11/08 | 1,470 | 1,490 | 1,470 | 1,490 | 800 |
| 2018/11/07 | 1,448 | 1,470 | 1,447 | 1,466 | 4,000 |
| 2018/11/06 | 1,445 | 1,465 | 1,427 | 1,436 | 4,800 |
| 2018/11/05 | 1,482 | 1,482 | 1,427 | 1,445 | 8,100 |
| 2018/11/02 | 1,460 | 1,528 | 1,455 | 1,507 | 9,500 |
| 2018/11/01 | 1,410 | 1,453 | 1,410 | 1,453 | 1,600 |
| 2018/10/31 | 1,361 | 1,406 | 1,361 | 1,406 | 14,700 |
| 2018/10/30 | 1,330 | 1,361 | 1,315 | 1,361 | 9,700 |
| 2018/10/29 | 1,355 | 1,377 | 1,287 | 1,287 | 9,600 |
| 2018/10/26 | 1,405 | 1,406 | 1,330 | 1,337 | 6,600 |
| 2018/10/25 | 1,450 | 1,450 | 1,400 | 1,403 | 6,100 |
| 2018/10/24 | 1,479 | 1,480 | 1,464 | 1,464 | 3,700 |
| 2018/10/23 | 1,494 | 1,503 | 1,481 | 1,482 | 3,900 |
| 2018/10/22 | 1,504 | 1,536 | 1,504 | 1,513 | 2,900 |
| 2018/10/19 | 1,505 | 1,540 | 1,485 | 1,519 | 8,800 |
| 2018/10/18 | 1,521 | 1,533 | 1,517 | 1,526 | 2,200 |
| 2018/10/17 | 1,514 | 1,535 | 1,510 | 1,523 | 7,800 |
| 2018/10/16 | 1,527 | 1,538 | 1,513 | 1,513 | 12,600 |
| 2018/10/15 | 1,552 | 1,552 | 1,525 | 1,527 | 10,400 |
| 2018/10/12 | 1,511 | 1,583 | 1,507 | 1,569 | 8,200 |
| 2018/10/11 | 1,515 | 1,578 | 1,515 | 1,565 | 14,200 |
| 2018/10/10 | 1,654 | 1,660 | 1,620 | 1,649 | 8,100 |
| 2018/10/09 | 1,661 | 1,670 | 1,653 | 1,658 | 4,900 |
| 2018/10/05 | 1,680 | 1,695 | 1,680 | 1,685 | 2,200 |
| 2018/10/04 | 1,681 | 1,699 | 1,670 | 1,680 | 9,900 |
| 2018/10/03 | 1,699 | 1,700 | 1,681 | 1,681 | 9,100 |
| 2018/10/02 | 1,692 | 1,712 | 1,690 | 1,699 | 5,100 |
| 2018/10/01 | 1,727 | 1,727 | 1,700 | 1,700 | 6,400 |
| 2018/09/28 | 1,712 | 1,725 | 1,684 | 1,687 | 9,300 |
| 2018/09/27 | 1,710 | 1,710 | 1,689 | 1,708 | 18,300 |
| 2018/09/26 | 1,731 | 1,760 | 1,720 | 1,730 | 23,100 |
| 2018/09/25 | 1,719 | 1,750 | 1,682 | 1,722 | 75,900 |
| 2018/09/21 | 1,972 | 1,972 | 1,927 | 1,959 | 12,300 |
| 2018/09/20 | 2,000 | 2,000 | 1,970 | 1,972 | 5,100 |
| 2018/09/19 | 2,005 | 2,020 | 1,991 | 1,993 | 8,200 |
| 2018/09/18 | 2,014 | 2,014 | 1,975 | 2,005 | 25,300 |
| 2018/09/14 | 2,000 | 2,040 | 1,992 | 2,014 | 3,100 |
| 2018/09/13 | 2,018 | 2,018 | 1,975 | 1,990 | 5,800 |
| 2018/09/12 | 2,044 | 2,044 | 2,018 | 2,021 | 5,200 |
| 2018/09/11 | 2,075 | 2,089 | 2,044 | 2,044 | 2,700 |
| 2018/09/10 | 2,055 | 2,117 | 2,042 | 2,080 | 3,800 |
| 2018/09/07 | 2,085 | 2,090 | 2,043 | 2,085 | 3,900 |
| 2018/09/06 | 2,185 | 2,185 | 2,060 | 2,085 | 6,400 |
| 2018/09/05 | 2,240 | 2,305 | 2,185 | 2,185 | 4,800 |
| 2018/09/04 | 2,257 | 2,259 | 2,237 | 2,240 | 1,500 |
| 2018/09/03 | 2,329 | 2,329 | 2,259 | 2,259 | 2,900 |
| 2018/08/31 | 2,329 | 2,330 | 2,329 | 2,329 | 600 |
| 2018/08/30 | 2,321 | 2,332 | 2,321 | 2,322 | 2,400 |
| 2018/08/29 | 2,276 | 2,345 | 2,276 | 2,311 | 3,000 |
| 2018/08/28 | 2,304 | 2,335 | 2,304 | 2,310 | 2,300 |
| 2018/08/27 | 2,303 | 2,325 | 2,302 | 2,303 | 3,600 |
| 2018/08/24 | 2,349 | 2,349 | 2,325 | 2,325 | 300 |
| 2018/08/23 | 2,258 | 2,350 | 2,258 | 2,349 | 4,000 |
| 2018/08/22 | 2,240 | 2,304 | 2,240 | 2,304 | 2,000 |
| 2018/08/21 | 2,270 | 2,290 | 2,252 | 2,290 | 4,300 |
| 2018/08/20 | 2,300 | 2,315 | 2,286 | 2,290 | 4,700 |
| 2018/08/17 | 2,265 | 2,354 | 2,265 | 2,350 | 3,900 |
| 2018/08/16 | 2,298 | 2,350 | 2,200 | 2,291 | 8,000 |
| 2018/08/15 | 2,263 | 2,300 | 2,263 | 2,288 | 5,700 |
| 2018/08/14 | 2,258 | 2,295 | 2,230 | 2,281 | 2,300 |
| 2018/08/13 | 2,212 | 2,269 | 2,211 | 2,261 | 9,100 |
| 2018/08/10 | 2,200 | 2,319 | 2,200 | 2,275 | 17,200 |
| 2018/08/09 | 2,382 | 2,382 | 2,206 | 2,224 | 62,100 |
| 2018/08/08 | 2,708 | 2,760 | 2,585 | 2,622 | 10,400 |
| 2018/08/07 | 2,798 | 2,798 | 2,700 | 2,743 | 2,600 |
| 2018/08/06 | 2,840 | 2,840 | 2,780 | 2,789 | 2,500 |
| 2018/08/03 | 2,849 | 2,850 | 2,835 | 2,850 | 1,800 |
| 2018/08/02 | 2,850 | 2,885 | 2,850 | 2,850 | 2,700 |
| 2018/08/01 | 2,832 | 2,939 | 2,832 | 2,844 | 4,400 |
| 2018/07/31 | 2,858 | 2,858 | 2,821 | 2,822 | 1,800 |
| 2018/07/30 | 2,798 | 2,849 | 2,795 | 2,847 | 3,000 |
| 2018/07/27 | 2,799 | 2,820 | 2,786 | 2,792 | 1,300 |
| 2018/07/26 | 2,799 | 2,821 | 2,761 | 2,786 | 2,000 |
| 2018/07/25 | 2,799 | 2,799 | 2,799 | 2,799 | 200 |
| 2018/07/24 | 2,783 | 2,790 | 2,769 | 2,790 | 1,700 |
| 2018/07/23 | 2,766 | 2,803 | 2,766 | 2,802 | 3,100 |
| 2018/07/20 | 2,753 | 2,800 | 2,753 | 2,800 | 1,400 |
| 2018/07/19 | 2,711 | 2,766 | 2,711 | 2,753 | 1,600 |
| 2018/07/18 | 2,727 | 2,754 | 2,715 | 2,720 | 1,500 |
| 2018/07/17 | 2,710 | 2,729 | 2,703 | 2,729 | 2,700 |
| 2018/07/13 | 2,708 | 2,725 | 2,705 | 2,705 | 900 |
| 2018/07/12 | 2,680 | 2,730 | 2,678 | 2,708 | 3,000 |
| 2018/07/11 | 2,700 | 2,700 | 2,665 | 2,678 | 1,900 |
| 2018/07/10 | 2,700 | 2,755 | 2,700 | 2,731 | 31,700 |
| 2018/07/09 | 2,631 | 2,677 | 2,602 | 2,665 | 5,900 |
| 2018/07/06 | 2,570 | 2,681 | 2,570 | 2,681 | 22,200 |
| 2018/07/05 | 2,802 | 2,812 | 2,590 | 2,620 | 21,300 |
| 2018/07/04 | 2,903 | 2,903 | 2,811 | 2,830 | 3,900 |
| 2018/07/03 | 2,963 | 2,995 | 2,801 | 2,903 | 14,200 |
| 2018/07/02 | 3,050 | 3,050 | 2,982 | 2,997 | 10,900 |
| 2018/06/29 | 3,075 | 3,075 | 3,010 | 3,050 | 5,300 |
| 2018/06/28 | 3,230 | 3,260 | 3,035 | 3,045 | 17,700 |
| 2018/06/27 | 3,350 | 3,370 | 3,335 | 3,370 | 1,900 |
| 2018/06/26 | 3,350 | 3,400 | 3,335 | 3,390 | 12,100 |
| 2018/06/25 | 3,410 | 3,425 | 3,390 | 3,390 | 9,400 |
| 2018/06/22 | 3,430 | 3,440 | 3,405 | 3,410 | 8,900 |
| 2018/06/21 | 3,390 | 3,440 | 3,390 | 3,430 | 28,900 |
| 2018/06/20 | 3,410 | 3,410 | 3,350 | 3,385 | 4,800 |
| 2018/06/19 | 3,430 | 3,455 | 3,360 | 3,410 | 7,400 |
| 2018/06/18 | 3,430 | 3,440 | 3,390 | 3,430 | 6,000 |
| 2018/06/15 | 3,465 | 3,490 | 3,425 | 3,425 | 3,900 |
| 2018/06/14 | 3,430 | 3,460 | 3,425 | 3,460 | 1,200 |
| 2018/06/13 | 3,450 | 3,460 | 3,430 | 3,430 | 5,900 |
| 2018/06/12 | 3,430 | 3,485 | 3,430 | 3,430 | 7,700 |
| 2018/06/11 | 3,400 | 3,445 | 3,400 | 3,430 | 3,000 |
| 2018/06/08 | 3,465 | 3,465 | 3,385 | 3,400 | 5,700 |
| 2018/06/07 | 3,415 | 3,465 | 3,415 | 3,465 | 2,100 |
| 2018/06/06 | 3,430 | 3,435 | 3,370 | 3,415 | 11,200 |
| 2018/06/05 | 3,455 | 3,485 | 3,405 | 3,430 | 16,000 |
| 2018/06/04 | 3,430 | 3,460 | 3,405 | 3,430 | 3,800 |
| 2018/06/01 | 3,510 | 3,565 | 3,385 | 3,385 | 26,500 |
| 2018/05/31 | 3,510 | 3,560 | 3,480 | 3,480 | 8,500 |
| 2018/05/30 | 3,480 | 3,490 | 3,460 | 3,480 | 6,400 |
| 2018/05/29 | 3,660 | 3,660 | 3,550 | 3,550 | 3,100 |
| 2018/05/28 | 3,685 | 3,685 | 3,665 | 3,665 | 1,800 |
| 2018/05/25 | 3,770 | 3,770 | 3,680 | 3,685 | 5,000 |
| 2018/05/24 | 3,815 | 3,825 | 3,765 | 3,770 | 4,700 |
| 2018/05/23 | 3,860 | 3,860 | 3,750 | 3,850 | 4,900 |
| 2018/05/22 | 3,880 | 3,980 | 3,840 | 3,895 | 7,000 |
| 2018/05/21 | 3,830 | 3,900 | 3,830 | 3,875 | 5,900 |
| 2018/05/18 | 3,750 | 3,885 | 3,745 | 3,830 | 14,100 |
| 2018/05/17 | 3,615 | 4,000 | 3,550 | 3,715 | 44,600 |
| 2018/05/16 | 3,500 | 3,570 | 3,480 | 3,545 | 9,400 |
| 2018/05/15 | 3,535 | 3,580 | 3,370 | 3,480 | 26,200 |
| 2018/05/14 | 3,550 | 3,630 | 3,520 | 3,630 | 10,800 |
| 2018/05/11 | 3,480 | 3,545 | 3,450 | 3,535 | 36,100 |
| 2018/05/10 | 3,460 | 3,490 | 3,430 | 3,455 | 7,600 |
| 2018/05/09 | 3,460 | 3,540 | 3,390 | 3,450 | 25,800 |
| 2018/05/08 | 3,410 | 3,475 | 3,405 | 3,455 | 5,300 |
| 2018/05/07 | 3,470 | 3,470 | 3,385 | 3,445 | 10,300 |
| 2018/05/02 | 3,470 | 3,480 | 3,460 | 3,470 | 2,800 |
| 2018/05/01 | 3,455 | 3,485 | 3,450 | 3,470 | 3,600 |
| 2018/04/27 | 3,500 | 3,500 | 3,460 | 3,470 | 11,600 |
| 2018/04/26 | 3,500 | 3,515 | 3,460 | 3,490 | 9,000 |
| 2018/04/25 | 3,495 | 3,545 | 3,470 | 3,520 | 6,800 |
| 2018/04/24 | 3,505 | 3,530 | 3,480 | 3,495 | 8,200 |
| 2018/04/23 | 3,465 | 3,555 | 3,465 | 3,470 | 4,400 |
| 2018/04/20 | 3,500 | 3,530 | 3,450 | 3,455 | 7,900 |
| 2018/04/19 | 3,545 | 3,550 | 3,495 | 3,500 | 7,900 |
| 2018/04/18 | 3,600 | 3,630 | 3,545 | 3,590 | 6,200 |
| 2018/04/17 | 3,600 | 3,630 | 3,580 | 3,620 | 4,300 |
| 2018/04/16 | 3,710 | 3,710 | 3,590 | 3,600 | 4,900 |
| 2018/04/13 | 3,640 | 3,695 | 3,640 | 3,645 | 2,000 |
| 2018/04/12 | 3,610 | 3,660 | 3,605 | 3,610 | 2,000 |
| 2018/04/11 | 3,710 | 3,710 | 3,600 | 3,600 | 2,800 |
| 2018/04/10 | 3,540 | 3,680 | 3,495 | 3,640 | 34,700 |
| 2018/04/09 | 3,485 | 3,580 | 3,480 | 3,540 | 6,200 |
| 2018/04/06 | 3,540 | 3,575 | 3,485 | 3,515 | 9,900 |
| 2018/04/05 | 3,650 | 3,650 | 3,450 | 3,535 | 16,800 |
| 2018/04/04 | 3,700 | 3,715 | 3,650 | 3,660 | 2,200 |
| 2018/04/03 | 3,725 | 3,775 | 3,655 | 3,750 | 3,700 |
| 2018/04/02 | 3,785 | 3,885 | 3,770 | 3,785 | 2,600 |
| 2018/03/30 | 3,775 | 3,810 | 3,740 | 3,795 | 2,600 |
| 2018/03/29 | 3,700 | 3,760 | 3,700 | 3,705 | 2,300 |
| 2018/03/28 | 3,605 | 3,705 | 3,600 | 3,670 | 7,100 |
| 2018/03/27 | 3,700 | 3,785 | 3,620 | 3,655 | 6,200 |
| 2018/03/26 | 3,610 | 3,615 | 3,430 | 3,610 | 42,700 |
| 2018/03/23 | 3,845 | 3,845 | 3,700 | 3,705 | 10,200 |
| 2018/03/22 | 3,935 | 3,970 | 3,855 | 3,915 | 2,400 |
| 2018/03/20 | 3,805 | 3,935 | 3,765 | 3,865 | 6,600 |
| 2018/03/19 | 4,000 | 4,020 | 3,830 | 3,870 | 9,400 |
| 2018/03/16 | 4,020 | 4,065 | 3,970 | 4,020 | 5,000 |
| 2018/03/15 | 3,980 | 3,995 | 3,925 | 3,960 | 3,600 |
| 2018/03/14 | 4,005 | 4,010 | 3,990 | 3,995 | 2,200 |
| 2018/03/13 | 3,980 | 4,040 | 3,980 | 4,005 | 3,200 |
| 2018/03/12 | 4,120 | 4,140 | 3,965 | 4,005 | 6,900 |
| 2018/03/09 | 4,075 | 4,140 | 4,025 | 4,050 | 4,100 |
| 2018/03/08 | 4,080 | 4,155 | 4,065 | 4,065 | 2,000 |
| 2018/03/07 | 4,105 | 4,155 | 4,090 | 4,100 | 3,200 |
| 2018/03/06 | 4,015 | 4,185 | 4,015 | 4,150 | 5,900 |
| 2018/03/05 | 4,125 | 4,125 | 3,980 | 3,980 | 8,600 |
| 2018/03/02 | 4,115 | 4,165 | 4,040 | 4,125 | 13,700 |
| 2018/03/01 | 4,355 | 4,355 | 4,205 | 4,210 | 7,700 |
| 2018/02/28 | 4,110 | 4,485 | 4,105 | 4,355 | 19,500 |
| 2018/02/27 | 4,180 | 4,230 | 4,135 | 4,140 | 3,100 |
| 2018/02/26 | 4,190 | 4,265 | 4,150 | 4,160 | 3,800 |
| 2018/02/23 | 4,190 | 4,240 | 4,155 | 4,190 | 3,900 |
| 2018/02/22 | 4,225 | 4,290 | 4,145 | 4,210 | 7,400 |
| 2018/02/21 | 4,295 | 4,415 | 4,290 | 4,315 | 11,600 |
| 2018/02/20 | 4,275 | 4,325 | 4,230 | 4,295 | 5,900 |
| 2018/02/19 | 4,230 | 4,295 | 4,200 | 4,270 | 4,600 |
| 2018/02/16 | 4,085 | 4,245 | 4,085 | 4,155 | 7,000 |
| 2018/02/15 | 4,070 | 4,170 | 4,035 | 4,035 | 8,700 |
| 2018/02/14 | 4,260 | 4,300 | 4,005 | 4,005 | 12,400 |
| 2018/02/13 | 4,345 | 4,440 | 4,085 | 4,400 | 42,600 |
| 2018/02/09 | 3,745 | 3,920 | 3,745 | 3,855 | 13,800 |
| 2018/02/08 | 3,875 | 4,175 | 3,875 | 4,025 | 34,100 |
| 2018/02/07 | 4,245 | 4,245 | 3,875 | 3,875 | 9,500 |
| 2018/02/06 | 4,020 | 4,095 | 3,740 | 3,970 | 27,000 |
| 2018/02/05 | 4,315 | 4,500 | 4,220 | 4,370 | 22,400 |
| 2018/02/02 | 4,420 | 4,455 | 4,385 | 4,385 | 4,200 |
| 2018/02/01 | 4,485 | 4,495 | 4,405 | 4,490 | 4,400 |
| 2018/01/31 | 4,465 | 4,500 | 4,375 | 4,430 | 9,100 |
| 2018/01/30 | 4,495 | 4,500 | 4,345 | 4,470 | 16,300 |
| 2018/01/29 | 4,405 | 4,500 | 4,345 | 4,500 | 8,500 |
| 2018/01/26 | 4,420 | 4,460 | 4,395 | 4,400 | 4,800 |
| 2018/01/25 | 4,440 | 4,500 | 4,425 | 4,460 | 4,800 |
| 2018/01/24 | 4,460 | 4,560 | 4,390 | 4,510 | 8,100 |
| 2018/01/23 | 4,485 | 4,515 | 4,445 | 4,465 | 7,900 |
| 2018/01/22 | 4,410 | 4,510 | 4,385 | 4,465 | 12,900 |
| 2018/01/19 | 4,300 | 4,380 | 4,210 | 4,380 | 13,400 |
| 2018/01/18 | 4,430 | 4,490 | 4,330 | 4,330 | 5,800 |
| 2018/01/17 | 4,395 | 4,445 | 4,360 | 4,410 | 5,200 |
| 2018/01/16 | 4,400 | 4,470 | 4,355 | 4,465 | 8,300 |
| 2018/01/15 | 4,480 | 4,485 | 4,335 | 4,445 | 12,800 |
| 2018/01/12 | 4,260 | 4,430 | 4,230 | 4,400 | 18,100 |
| 2018/01/11 | 4,170 | 4,270 | 4,165 | 4,260 | 15,300 |
| 2018/01/10 | 4,150 | 4,165 | 4,080 | 4,165 | 13,400 |
| 2018/01/09 | 3,980 | 4,175 | 3,980 | 4,070 | 12,400 |
| 2018/01/05 | 3,960 | 3,965 | 3,910 | 3,965 | 5,800 |
| 2018/01/04 | 3,995 | 3,995 | 3,850 | 3,895 | 5,800 |