4242 (株)タカギセイコー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 578 | 578 | 571 | 571 | 9,000 | 2,855 |
| 2007-12-27 | 588 | 589 | 571 | 571 | 30,000 | 2,855 |
| 2007-12-26 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2007-12-25 | 598 | 598 | 596 | 598 | 16,000 | 2,990 |
| 2007-12-21 | 586 | 595 | 586 | 595 | 15,000 | 2,975 |
| 2007-12-20 | 595 | 595 | 594 | 595 | 33,000 | 2,975 |
| 2007-12-19 | 593 | 600 | 593 | 600 | 6,000 | 3,000 |
| 2007-12-18 | 603 | 603 | 590 | 603 | 13,000 | 3,015 |
| 2007-12-17 | 628 | 628 | 600 | 600 | 10,000 | 3,000 |
| 2007-12-14 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 2007-12-13 | 620 | 630 | 615 | 630 | 7,000 | 3,150 |
| 2007-12-11 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2007-12-10 | 640 | 641 | 631 | 640 | 37,000 | 3,200 |
| 2007-12-07 | 640 | 640 | 636 | 640 | 35,000 | 3,200 |
| 2007-12-06 | 640 | 640 | 639 | 640 | 63,000 | 3,200 |
| 2007-12-05 | 650 | 650 | 640 | 640 | 7,000 | 3,200 |
| 2007-12-04 | 638 | 651 | 638 | 650 | 53,000 | 3,250 |
| 2007-12-03 | 636 | 640 | 631 | 631 | 36,000 | 3,155 |
| 2007-11-30 | 616 | 630 | 616 | 630 | 33,000 | 3,150 |
| 2007-11-29 | 611 | 630 | 611 | 613 | 44,000 | 3,065 |
| 2007-11-28 | 614 | 614 | 595 | 600 | 39,000 | 3,000 |
| 2007-11-27 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2007-11-26 | 610 | 630 | 600 | 628 | 26,000 | 3,140 |
| 2007-11-22 | 598 | 610 | 596 | 610 | 44,000 | 3,050 |
| 2007-11-21 | 613 | 629 | 613 | 615 | 7,000 | 3,075 |
| 2007-11-20 | 617 | 617 | 590 | 610 | 28,000 | 3,050 |
| 2007-11-19 | 635 | 635 | 630 | 635 | 17,000 | 3,175 |
| 2007-11-16 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 2007-11-15 | 661 | 661 | 631 | 631 | 39,000 | 3,155 |
| 2007-11-14 | 661 | 663 | 626 | 650 | 42,000 | 3,250 |
| 2007-11-13 | 659 | 665 | 645 | 651 | 13,000 | 3,255 |
| 2007-11-12 | 630 | 669 | 620 | 669 | 20,000 | 3,345 |
| 2007-11-09 | 671 | 671 | 660 | 669 | 3,000 | 3,345 |
| 2007-11-08 | 650 | 651 | 650 | 651 | 11,000 | 3,255 |
| 2007-11-07 | 670 | 670 | 660 | 665 | 19,000 | 3,325 |
| 2007-11-06 | 670 | 675 | 660 | 670 | 24,000 | 3,350 |
| 2007-11-05 | 691 | 710 | 680 | 690 | 39,000 | 3,450 |
| 2007-11-02 | 690 | 690 | 670 | 680 | 42,000 | 3,400 |
| 2007-11-01 | 639 | 650 | 639 | 650 | 23,000 | 3,250 |
| 2007-10-31 | 645 | 645 | 621 | 635 | 70,000 | 3,175 |
| 2007-10-30 | 638 | 650 | 638 | 650 | 5,000 | 3,250 |
| 2007-10-29 | 626 | 626 | 615 | 626 | 63,000 | 3,130 |
| 2007-10-26 | 615 | 615 | 610 | 615 | 27,000 | 3,075 |
| 2007-10-25 | 625 | 625 | 602 | 610 | 38,000 | 3,050 |
| 2007-10-24 | 630 | 630 | 625 | 625 | 27,000 | 3,125 |
| 2007-10-23 | 628 | 630 | 615 | 628 | 28,000 | 3,140 |
| 2007-10-22 | 639 | 639 | 604 | 618 | 63,000 | 3,090 |
| 2007-10-19 | 660 | 660 | 638 | 645 | 53,000 | 3,225 |
| 2007-10-18 | 679 | 680 | 670 | 670 | 22,000 | 3,350 |
| 2007-10-17 | 675 | 684 | 670 | 670 | 30,000 | 3,350 |
| 2007-10-16 | 689 | 690 | 680 | 685 | 11,000 | 3,425 |
| 2007-10-15 | 703 | 703 | 690 | 690 | 10,000 | 3,450 |
| 2007-10-12 | 705 | 705 | 700 | 700 | 26,000 | 3,500 |
| 2007-10-11 | 697 | 700 | 694 | 700 | 19,000 | 3,500 |
| 2007-10-10 | 700 | 701 | 695 | 695 | 18,000 | 3,475 |
| 2007-10-09 | 705 | 720 | 695 | 700 | 21,000 | 3,500 |
| 2007-10-05 | 706 | 710 | 700 | 700 | 21,000 | 3,500 |
| 2007-10-04 | 703 | 719 | 700 | 705 | 34,000 | 3,525 |
| 2007-10-03 | 684 | 750 | 684 | 713 | 263,000 | 3,565 |
| 2007-10-02 | 690 | 690 | 670 | 670 | 74,000 | 3,350 |
| 2007-10-01 | 678 | 680 | 670 | 680 | 71,000 | 3,400 |
| 2007-09-28 | 665 | 675 | 665 | 665 | 51,000 | 3,325 |
| 2007-09-27 | 670 | 670 | 655 | 660 | 20,000 | 3,300 |
| 2007-09-26 | 648 | 670 | 637 | 670 | 50,000 | 3,350 |
| 2007-09-25 | 642 | 642 | 635 | 640 | 12,000 | 3,200 |
| 2007-09-21 | 652 | 652 | 642 | 644 | 3,000 | 3,220 |
| 2007-09-20 | 660 | 660 | 646 | 652 | 16,000 | 3,260 |
| 2007-09-19 | 650 | 661 | 640 | 661 | 26,000 | 3,305 |
| 2007-09-18 | 646 | 649 | 630 | 649 | 12,000 | 3,245 |
| 2007-09-14 | 646 | 646 | 640 | 646 | 17,000 | 3,230 |
| 2007-09-13 | 635 | 637 | 635 | 636 | 19,000 | 3,180 |
| 2007-09-12 | 649 | 649 | 626 | 635 | 12,000 | 3,175 |
| 2007-09-11 | 668 | 668 | 645 | 648 | 26,000 | 3,240 |
| 2007-09-10 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2007-09-07 | 673 | 673 | 668 | 673 | 47,000 | 3,365 |
| 2007-09-06 | 674 | 678 | 665 | 678 | 34,000 | 3,390 |
| 2007-09-05 | 692 | 694 | 688 | 694 | 78,000 | 3,470 |
| 2007-09-04 | 686 | 693 | 685 | 690 | 53,000 | 3,450 |
| 2007-09-03 | 671 | 701 | 670 | 685 | 180,000 | 3,425 |
| 2007-08-31 | 635 | 665 | 630 | 665 | 85,000 | 3,325 |
| 2007-08-30 | 651 | 667 | 630 | 630 | 58,000 | 3,150 |
| 2007-08-29 | 669 | 669 | 622 | 631 | 90,000 | 3,155 |
| 2007-08-28 | 658 | 680 | 652 | 679 | 192,000 | 3,395 |
| 2007-08-27 | 650 | 720 | 641 | 644 | 597,000 | 3,220 |
| 2007-08-24 | 590 | 671 | 590 | 655 | 690,000 | 3,275 |
| 2007-08-23 | 580 | 589 | 571 | 580 | 35,000 | 2,900 |
| 2007-08-22 | 551 | 560 | 551 | 560 | 18,000 | 2,800 |
| 2007-08-21 | 555 | 570 | 555 | 570 | 14,000 | 2,850 |
| 2007-08-20 | 545 | 564 | 545 | 560 | 18,000 | 2,800 |
| 2007-08-17 | 565 | 568 | 530 | 548 | 38,000 | 2,740 |
| 2007-08-16 | 581 | 581 | 564 | 575 | 75,000 | 2,875 |
| 2007-08-15 | 588 | 588 | 580 | 586 | 32,000 | 2,930 |
| 2007-08-14 | 590 | 595 | 581 | 590 | 44,000 | 2,950 |
| 2007-08-13 | 592 | 602 | 582 | 590 | 61,000 | 2,950 |
| 2007-08-10 | 590 | 609 | 565 | 589 | 390,000 | 2,945 |
| 2007-08-09 | 555 | 570 | 555 | 570 | 84,000 | 2,850 |
| 2007-08-08 | 535 | 555 | 535 | 552 | 41,000 | 2,760 |
| 2007-08-07 | 550 | 550 | 535 | 545 | 19,000 | 2,725 |
| 2007-08-06 | 540 | 545 | 530 | 545 | 29,000 | 2,725 |
| 2007-08-03 | 532 | 535 | 531 | 535 | 8,000 | 2,675 |
| 2007-08-02 | 530 | 538 | 521 | 538 | 34,000 | 2,690 |
| 2007-08-01 | 526 | 530 | 520 | 528 | 19,000 | 2,640 |
| 2007-07-31 | 528 | 530 | 517 | 526 | 27,000 | 2,630 |
| 2007-07-30 | 525 | 540 | 522 | 527 | 16,000 | 2,635 |
| 2007-07-27 | 550 | 550 | 510 | 540 | 31,000 | 2,700 |
| 2007-07-26 | 550 | 550 | 544 | 550 | 35,000 | 2,750 |
| 2007-07-25 | 548 | 550 | 545 | 545 | 18,000 | 2,725 |
| 2007-07-24 | 560 | 562 | 553 | 553 | 35,000 | 2,765 |
| 2007-07-23 | 559 | 561 | 559 | 560 | 10,000 | 2,800 |
| 2007-07-20 | 550 | 560 | 550 | 560 | 71,000 | 2,800 |
| 2007-07-19 | 560 | 562 | 551 | 551 | 32,000 | 2,755 |
| 2007-07-18 | 560 | 560 | 556 | 560 | 29,000 | 2,800 |
| 2007-07-17 | 555 | 564 | 555 | 560 | 29,000 | 2,800 |
| 2007-07-13 | 555 | 564 | 553 | 564 | 11,000 | 2,820 |
| 2007-07-12 | 570 | 570 | 552 | 553 | 41,000 | 2,765 |
| 2007-07-11 | 560 | 572 | 560 | 572 | 22,000 | 2,860 |
| 2007-07-10 | 576 | 579 | 564 | 570 | 20,000 | 2,850 |
| 2007-07-09 | 580 | 580 | 575 | 575 | 10,000 | 2,875 |
| 2007-07-06 | 570 | 576 | 553 | 576 | 51,000 | 2,880 |
| 2007-07-05 | 568 | 570 | 566 | 570 | 24,000 | 2,850 |
| 2007-07-04 | 570 | 572 | 565 | 567 | 61,000 | 2,835 |
| 2007-07-03 | 559 | 572 | 559 | 565 | 44,000 | 2,825 |
| 2007-07-02 | 552 | 570 | 552 | 557 | 43,000 | 2,785 |
| 2007-06-29 | 553 | 557 | 550 | 550 | 26,000 | 2,750 |
| 2007-06-28 | 554 | 562 | 554 | 554 | 25,000 | 2,770 |
| 2007-06-27 | 552 | 554 | 550 | 554 | 27,000 | 2,770 |
| 2007-06-26 | 579 | 579 | 555 | 566 | 44,000 | 2,830 |
| 2007-06-25 | 563 | 580 | 560 | 575 | 98,000 | 2,875 |
| 2007-06-22 | 555 | 570 | 551 | 553 | 74,000 | 2,765 |
| 2007-06-21 | 555 | 557 | 546 | 551 | 56,000 | 2,755 |
| 2007-06-20 | 570 | 570 | 555 | 558 | 51,000 | 2,790 |
| 2007-06-19 | 549 | 576 | 541 | 560 | 109,000 | 2,800 |
| 2007-06-18 | 579 | 579 | 548 | 548 | 100,000 | 2,740 |
| 2007-06-15 | 600 | 600 | 555 | 585 | 171,000 | 2,925 |
| 2007-06-14 | 560 | 604 | 555 | 591 | 397,000 | 2,955 |
| 2007-06-13 | 495 | 574 | 495 | 555 | 497,000 | 2,775 |
| 2007-06-12 | 510 | 510 | 490 | 495 | 310,000 | 2,475 |
| 2007-06-11 | 580 | 580 | 492 | 520 | 879,000 | 2,600 |
| 2007-06-08 | 619 | 631 | 559 | 580 | 3,238,000 | 2,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
