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 |
|---|---|---|---|---|---|
| 2015/12/28 | 220 | 226 | 220 | 222 | 8,000 |
| 2015/12/25 | 212 | 220 | 212 | 220 | 8,000 |
| 2015/12/24 | 220 | 220 | 220 | 220 | 1,000 |
| 2015/12/22 | 221 | 221 | 221 | 221 | 1,000 |
| 2015/12/21 | 222 | 223 | 221 | 221 | 8,000 |
| 2015/12/18 | 222 | 222 | 222 | 222 | 4,000 |
| 2015/12/17 | 223 | 223 | 223 | 223 | 3,000 |
| 2015/12/16 | 223 | 223 | 223 | 223 | 2,000 |
| 2015/12/15 | 221 | 221 | 221 | 221 | 4,000 |
| 2015/12/14 | 225 | 225 | 224 | 224 | 14,000 |
| 2015/12/11 | 225 | 225 | 224 | 224 | 2,000 |
| 2015/12/10 | 223 | 224 | 223 | 224 | 3,000 |
| 2015/12/04 | 224 | 224 | 223 | 223 | 12,000 |
| 2015/12/02 | 224 | 224 | 224 | 224 | 2,000 |
| 2015/12/01 | 229 | 229 | 229 | 229 | 7,000 |
| 2015/11/27 | 224 | 225 | 224 | 225 | 6,000 |
| 2015/11/25 | 224 | 224 | 224 | 224 | 3,000 |
| 2015/11/20 | 228 | 228 | 224 | 224 | 6,000 |
| 2015/11/18 | 225 | 228 | 224 | 228 | 6,000 |
| 2015/11/17 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/11/16 | 226 | 230 | 226 | 230 | 14,000 |
| 2015/11/13 | 225 | 228 | 225 | 228 | 3,000 |
| 2015/11/12 | 224 | 224 | 224 | 224 | 1,000 |
| 2015/11/11 | 225 | 229 | 225 | 229 | 3,000 |
| 2015/11/10 | 226 | 231 | 226 | 231 | 2,000 |
| 2015/11/05 | 229 | 229 | 229 | 229 | 3,000 |
| 2015/11/02 | 229 | 230 | 229 | 229 | 3,000 |
| 2015/10/30 | 226 | 229 | 226 | 229 | 3,000 |
| 2015/10/28 | 229 | 229 | 229 | 229 | 3,000 |
| 2015/10/27 | 229 | 229 | 229 | 229 | 7,000 |
| 2015/10/23 | 227 | 229 | 227 | 229 | 2,000 |
| 2015/10/22 | 225 | 229 | 225 | 229 | 2,000 |
| 2015/10/20 | 232 | 232 | 230 | 232 | 7,000 |
| 2015/10/16 | 232 | 232 | 232 | 232 | 3,000 |
| 2015/10/08 | 227 | 232 | 227 | 232 | 2,000 |
| 2015/10/05 | 232 | 232 | 232 | 232 | 3,000 |
| 2015/09/30 | 228 | 232 | 228 | 232 | 2,000 |
| 2015/09/28 | 232 | 232 | 232 | 232 | 4,000 |
| 2015/09/25 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/09/24 | 232 | 240 | 224 | 240 | 9,000 |
| 2015/09/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2015/09/10 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/09/09 | 238 | 246 | 238 | 246 | 2,000 |
| 2015/09/04 | 230 | 230 | 230 | 230 | 4,000 |
| 2015/09/02 | 222 | 229 | 222 | 229 | 7,000 |
| 2015/09/01 | 229 | 241 | 225 | 229 | 13,000 |
| 2015/08/31 | 230 | 232 | 230 | 232 | 6,000 |
| 2015/08/28 | 233 | 233 | 232 | 232 | 9,000 |
| 2015/08/24 | 227 | 235 | 227 | 232 | 10,000 |
| 2015/08/21 | 236 | 237 | 228 | 237 | 10,000 |
| 2015/08/20 | 236 | 236 | 236 | 236 | 1,000 |
| 2015/08/18 | 234 | 235 | 234 | 235 | 3,000 |
| 2015/08/14 | 234 | 234 | 234 | 234 | 1,000 |
| 2015/08/13 | 237 | 237 | 234 | 234 | 3,000 |
| 2015/08/12 | 235 | 236 | 235 | 235 | 4,000 |
| 2015/08/11 | 235 | 240 | 235 | 240 | 6,000 |
| 2015/08/10 | 233 | 237 | 233 | 237 | 9,000 |
| 2015/08/05 | 240 | 240 | 240 | 240 | 7,000 |
| 2015/08/03 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/07/27 | 240 | 243 | 240 | 243 | 3,000 |
| 2015/07/23 | 241 | 241 | 240 | 240 | 3,000 |
| 2015/07/22 | 241 | 241 | 241 | 241 | 1,000 |
| 2015/07/21 | 249 | 249 | 242 | 242 | 6,000 |
| 2015/07/16 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/07/15 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/07/14 | 240 | 247 | 240 | 242 | 6,000 |
| 2015/07/10 | 241 | 241 | 240 | 240 | 2,000 |
| 2015/07/08 | 239 | 239 | 239 | 239 | 5,000 |
| 2015/07/06 | 238 | 245 | 238 | 245 | 6,000 |
| 2015/07/03 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/07/02 | 241 | 241 | 235 | 240 | 11,000 |
| 2015/07/01 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/06/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/06/29 | 245 | 245 | 237 | 240 | 9,000 |
| 2015/06/26 | 243 | 244 | 243 | 244 | 3,000 |
| 2015/06/22 | 248 | 248 | 241 | 241 | 10,000 |
| 2015/06/19 | 241 | 243 | 241 | 243 | 6,000 |
| 2015/06/16 | 243 | 244 | 243 | 244 | 4,000 |
| 2015/06/15 | 242 | 243 | 242 | 243 | 2,000 |
| 2015/06/12 | 250 | 250 | 250 | 250 | 12,000 |
| 2015/06/11 | 249 | 250 | 249 | 250 | 4,000 |
| 2015/06/10 | 250 | 250 | 247 | 249 | 15,000 |
| 2015/06/09 | 245 | 252 | 245 | 247 | 9,000 |
| 2015/06/05 | 241 | 245 | 241 | 245 | 15,000 |
| 2015/06/03 | 240 | 241 | 239 | 241 | 11,000 |
| 2015/06/02 | 240 | 240 | 240 | 240 | 5,000 |
| 2015/06/01 | 230 | 232 | 230 | 232 | 17,000 |
| 2015/05/29 | 232 | 232 | 232 | 232 | 7,000 |
| 2015/05/28 | 233 | 235 | 230 | 235 | 11,000 |
| 2015/05/26 | 233 | 233 | 233 | 233 | 5,000 |
| 2015/05/25 | 232 | 234 | 232 | 233 | 5,000 |
| 2015/05/21 | 232 | 232 | 232 | 232 | 4,000 |
| 2015/05/20 | 231 | 232 | 231 | 232 | 8,000 |
| 2015/05/19 | 231 | 231 | 229 | 231 | 4,000 |
| 2015/05/18 | 235 | 235 | 232 | 234 | 3,000 |
| 2015/05/15 | 235 | 236 | 232 | 236 | 8,000 |
| 2015/05/13 | 236 | 236 | 236 | 236 | 2,000 |
| 2015/05/12 | 236 | 236 | 236 | 236 | 2,000 |
| 2015/05/11 | 236 | 236 | 236 | 236 | 8,000 |
| 2015/05/07 | 252 | 252 | 252 | 252 | 3,000 |
| 2015/05/01 | 245 | 245 | 245 | 245 | 6,000 |
| 2015/04/30 | 245 | 245 | 244 | 244 | 4,000 |
| 2015/04/28 | 250 | 250 | 249 | 249 | 30,000 |
| 2015/04/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2015/04/24 | 243 | 250 | 243 | 250 | 9,000 |
| 2015/04/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2015/04/22 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/04/21 | 247 | 247 | 247 | 247 | 3,000 |
| 2015/04/20 | 247 | 247 | 247 | 247 | 8,000 |
| 2015/04/17 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/04/16 | 247 | 247 | 246 | 247 | 6,000 |
| 2015/04/14 | 245 | 245 | 245 | 245 | 2,000 |
| 2015/04/13 | 245 | 245 | 243 | 243 | 3,000 |
| 2015/04/09 | 244 | 247 | 236 | 247 | 7,000 |
| 2015/04/08 | 243 | 243 | 243 | 243 | 1,000 |
| 2015/04/03 | 246 | 246 | 246 | 246 | 3,000 |
| 2015/04/02 | 244 | 246 | 244 | 246 | 5,000 |
| 2015/03/31 | 240 | 244 | 240 | 240 | 11,000 |
| 2015/03/30 | 242 | 242 | 242 | 242 | 2,000 |
| 2015/03/27 | 240 | 240 | 240 | 240 | 11,000 |
| 2015/03/26 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/03/25 | 236 | 240 | 236 | 240 | 3,000 |
| 2015/03/24 | 236 | 237 | 236 | 237 | 3,000 |
| 2015/03/23 | 240 | 240 | 232 | 235 | 13,000 |
| 2015/03/20 | 240 | 240 | 238 | 240 | 8,000 |
| 2015/03/19 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/03/18 | 239 | 240 | 238 | 240 | 9,000 |
| 2015/03/17 | 240 | 241 | 238 | 241 | 6,000 |
| 2015/03/16 | 240 | 240 | 237 | 240 | 10,000 |
| 2015/03/13 | 240 | 240 | 240 | 240 | 3,000 |
| 2015/03/12 | 240 | 240 | 235 | 240 | 8,000 |
| 2015/03/10 | 240 | 240 | 240 | 240 | 4,000 |
| 2015/03/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2015/03/06 | 238 | 240 | 237 | 240 | 8,000 |
| 2015/03/05 | 235 | 240 | 235 | 240 | 4,000 |
| 2015/03/04 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/03/03 | 235 | 235 | 234 | 234 | 17,000 |
| 2015/03/02 | 232 | 239 | 232 | 239 | 17,000 |
| 2015/02/27 | 231 | 232 | 231 | 232 | 2,000 |
| 2015/02/26 | 231 | 231 | 227 | 231 | 12,000 |
| 2015/02/25 | 230 | 231 | 230 | 231 | 4,000 |
| 2015/02/23 | 231 | 231 | 230 | 230 | 2,000 |
| 2015/02/20 | 230 | 230 | 230 | 230 | 6,000 |
| 2015/02/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2015/02/18 | 227 | 227 | 227 | 227 | 3,000 |
| 2015/02/17 | 227 | 227 | 227 | 227 | 3,000 |
| 2015/02/16 | 230 | 230 | 225 | 226 | 8,000 |
| 2015/02/13 | 229 | 229 | 228 | 229 | 5,000 |
| 2015/02/12 | 228 | 228 | 228 | 228 | 3,000 |
| 2015/02/10 | 228 | 228 | 228 | 228 | 4,000 |
| 2015/02/09 | 228 | 229 | 228 | 229 | 4,000 |
| 2015/02/06 | 227 | 228 | 227 | 228 | 5,000 |
| 2015/02/05 | 230 | 230 | 227 | 227 | 8,000 |
| 2015/02/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/01/29 | 231 | 231 | 231 | 231 | 8,000 |
| 2015/01/28 | 225 | 235 | 225 | 231 | 12,000 |
| 2015/01/27 | 226 | 226 | 225 | 225 | 5,000 |
| 2015/01/26 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/01/23 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/01/22 | 225 | 225 | 225 | 225 | 6,000 |
| 2015/01/21 | 229 | 229 | 228 | 228 | 4,000 |
| 2015/01/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2015/01/19 | 227 | 227 | 227 | 227 | 1,000 |
| 2015/01/16 | 227 | 229 | 225 | 225 | 7,000 |
| 2015/01/15 | 230 | 230 | 225 | 225 | 4,000 |
| 2015/01/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2015/01/13 | 232 | 232 | 218 | 230 | 24,000 |
| 2015/01/09 | 233 | 233 | 232 | 232 | 2,000 |
| 2015/01/08 | 233 | 235 | 233 | 233 | 3,000 |
| 2015/01/06 | 233 | 233 | 233 | 233 | 1,000 |
| 2015/01/05 | 238 | 238 | 237 | 237 | 4,000 |