4242 (株)タカギセイコー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-12-29 | 175 | 184 | 175 | 184 | 7,000 | 920 |
| 2008-12-26 | 182 | 182 | 180 | 180 | 47,000 | 900 |
| 2008-12-25 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-12-24 | 174 | 184 | 174 | 184 | 8,000 | 920 |
| 2008-12-22 | 193 | 195 | 188 | 189 | 46,000 | 945 |
| 2008-12-19 | 187 | 193 | 186 | 193 | 5,000 | 965 |
| 2008-12-18 | 191 | 191 | 185 | 186 | 28,000 | 930 |
| 2008-12-17 | 210 | 210 | 186 | 199 | 42,000 | 995 |
| 2008-12-16 | 202 | 211 | 202 | 210 | 28,000 | 1,050 |
| 2008-12-15 | 192 | 203 | 182 | 201 | 98,000 | 1,005 |
| 2008-12-12 | 167 | 168 | 167 | 167 | 9,000 | 835 |
| 2008-12-11 | 167 | 167 | 166 | 167 | 25,000 | 835 |
| 2008-12-10 | 169 | 175 | 168 | 175 | 50,000 | 875 |
| 2008-12-09 | 169 | 170 | 169 | 169 | 7,000 | 845 |
| 2008-12-08 | 173 | 173 | 173 | 173 | 8,000 | 865 |
| 2008-12-05 | 166 | 174 | 166 | 174 | 12,000 | 870 |
| 2008-12-04 | 168 | 170 | 166 | 166 | 7,000 | 830 |
| 2008-12-03 | 163 | 168 | 163 | 168 | 9,000 | 840 |
| 2008-12-02 | 166 | 166 | 166 | 166 | 7,000 | 830 |
| 2008-12-01 | 180 | 180 | 172 | 175 | 21,000 | 875 |
| 2008-11-28 | 170 | 180 | 170 | 180 | 15,000 | 900 |
| 2008-11-27 | 168 | 172 | 165 | 170 | 23,000 | 850 |
| 2008-11-26 | 171 | 171 | 170 | 170 | 8,000 | 850 |
| 2008-11-25 | 174 | 174 | 171 | 171 | 7,000 | 855 |
| 2008-11-21 | 174 | 174 | 165 | 169 | 19,000 | 845 |
| 2008-11-20 | 188 | 188 | 188 | 188 | 19,000 | 940 |
| 2008-11-19 | 193 | 193 | 188 | 188 | 16,000 | 940 |
| 2008-11-18 | 195 | 195 | 191 | 191 | 12,000 | 955 |
| 2008-11-17 | 204 | 208 | 195 | 200 | 17,000 | 1,000 |
| 2008-11-14 | 215 | 220 | 215 | 219 | 17,000 | 1,095 |
| 2008-11-13 | 225 | 227 | 220 | 220 | 16,000 | 1,100 |
| 2008-11-12 | 235 | 237 | 233 | 237 | 17,000 | 1,185 |
| 2008-11-11 | 240 | 240 | 240 | 240 | 14,000 | 1,200 |
| 2008-11-10 | 253 | 265 | 252 | 254 | 22,000 | 1,270 |
| 2008-11-07 | 269 | 269 | 251 | 252 | 10,000 | 1,260 |
| 2008-11-06 | 290 | 290 | 275 | 284 | 15,000 | 1,420 |
| 2008-11-05 | 300 | 300 | 295 | 295 | 21,000 | 1,475 |
| 2008-11-04 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-10-31 | 306 | 306 | 306 | 306 | 9,000 | 1,530 |
| 2008-10-30 | 308 | 309 | 308 | 309 | 17,000 | 1,545 |
| 2008-10-29 | 300 | 309 | 285 | 309 | 23,000 | 1,545 |
| 2008-10-28 | 316 | 316 | 309 | 309 | 9,000 | 1,545 |
| 2008-10-27 | 290 | 315 | 290 | 315 | 3,000 | 1,575 |
| 2008-10-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-10-23 | 312 | 330 | 312 | 316 | 8,000 | 1,580 |
| 2008-10-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-10-21 | 345 | 350 | 340 | 350 | 10,000 | 1,750 |
| 2008-10-20 | 335 | 340 | 335 | 340 | 10,000 | 1,700 |
| 2008-10-17 | 315 | 335 | 315 | 335 | 11,000 | 1,675 |
| 2008-10-16 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2008-10-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-10-10 | 340 | 340 | 312 | 312 | 3,000 | 1,560 |
| 2008-10-09 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2008-10-08 | 355 | 360 | 355 | 355 | 12,000 | 1,775 |
| 2008-10-07 | 380 | 380 | 315 | 359 | 13,000 | 1,795 |
| 2008-10-06 | 398 | 398 | 391 | 391 | 14,000 | 1,955 |
| 2008-10-03 | 428 | 428 | 388 | 396 | 8,000 | 1,980 |
| 2008-09-26 | 432 | 432 | 432 | 432 | 6,000 | 2,160 |
| 2008-09-25 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2008-09-24 | 390 | 390 | 390 | 390 | 10,000 | 1,950 |
| 2008-09-22 | 378 | 395 | 378 | 390 | 8,000 | 1,950 |
| 2008-09-18 | 372 | 372 | 365 | 372 | 5,000 | 1,860 |
| 2008-09-17 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2008-09-11 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2008-09-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2008-09-09 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2008-09-05 | 397 | 397 | 397 | 397 | 4,000 | 1,985 |
| 2008-08-28 | 397 | 397 | 397 | 397 | 4,000 | 1,985 |
| 2008-08-27 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2008-08-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-08-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-08-21 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2008-08-20 | 389 | 395 | 389 | 390 | 6,000 | 1,950 |
| 2008-08-19 | 393 | 393 | 385 | 385 | 9,000 | 1,925 |
| 2008-08-18 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2008-08-15 | 399 | 399 | 395 | 395 | 3,000 | 1,975 |
| 2008-08-12 | 395 | 400 | 395 | 400 | 8,000 | 2,000 |
| 2008-08-08 | 415 | 425 | 415 | 420 | 8,000 | 2,100 |
| 2008-08-06 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-08-05 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 2008-08-04 | 450 | 450 | 420 | 420 | 3,000 | 2,100 |
| 2008-08-01 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2008-07-31 | 475 | 475 | 460 | 460 | 9,000 | 2,300 |
| 2008-07-30 | 475 | 485 | 475 | 485 | 14,000 | 2,425 |
| 2008-07-29 | 462 | 475 | 462 | 475 | 8,000 | 2,375 |
| 2008-07-28 | 460 | 462 | 460 | 462 | 3,000 | 2,310 |
| 2008-07-25 | 463 | 464 | 450 | 452 | 10,000 | 2,260 |
| 2008-07-24 | 452 | 478 | 449 | 478 | 32,000 | 2,390 |
| 2008-07-23 | 407 | 408 | 402 | 402 | 6,000 | 2,010 |
| 2008-07-22 | 407 | 407 | 407 | 407 | 5,000 | 2,035 |
| 2008-07-18 | 415 | 420 | 401 | 406 | 15,000 | 2,030 |
| 2008-07-17 | 430 | 430 | 419 | 420 | 12,000 | 2,100 |
| 2008-07-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-07-15 | 431 | 431 | 425 | 425 | 15,000 | 2,125 |
| 2008-07-14 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2008-07-11 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2008-07-10 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2008-07-09 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 2008-07-08 | 441 | 445 | 441 | 445 | 5,000 | 2,225 |
| 2008-07-07 | 439 | 439 | 439 | 439 | 4,000 | 2,195 |
| 2008-07-04 | 439 | 440 | 439 | 439 | 5,000 | 2,195 |
| 2008-07-03 | 438 | 439 | 438 | 439 | 2,000 | 2,195 |
| 2008-07-02 | 430 | 440 | 430 | 439 | 9,000 | 2,195 |
| 2008-07-01 | 445 | 445 | 440 | 440 | 3,000 | 2,200 |
| 2008-06-30 | 444 | 445 | 444 | 445 | 2,000 | 2,225 |
| 2008-06-27 | 450 | 450 | 445 | 445 | 10,000 | 2,225 |
| 2008-06-26 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-06-23 | 445 | 450 | 445 | 445 | 11,000 | 2,225 |
| 2008-06-20 | 456 | 456 | 450 | 450 | 12,000 | 2,250 |
| 2008-06-19 | 459 | 460 | 445 | 455 | 23,000 | 2,275 |
| 2008-06-18 | 464 | 464 | 452 | 461 | 12,000 | 2,305 |
| 2008-06-17 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2008-06-16 | 491 | 500 | 478 | 479 | 20,000 | 2,395 |
| 2008-06-13 | 490 | 490 | 480 | 480 | 8,000 | 2,400 |
| 2008-06-11 | 495 | 495 | 490 | 495 | 23,000 | 2,475 |
| 2008-06-10 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2008-06-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2008-06-06 | 505 | 505 | 500 | 505 | 3,000 | 2,525 |
| 2008-06-05 | 505 | 510 | 505 | 505 | 4,000 | 2,525 |
| 2008-06-03 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-06-02 | 508 | 508 | 505 | 505 | 2,000 | 2,525 |
| 2008-05-30 | 509 | 509 | 484 | 509 | 7,000 | 2,545 |
| 2008-05-29 | 520 | 520 | 510 | 510 | 5,000 | 2,550 |
| 2008-05-28 | 453 | 523 | 453 | 523 | 24,000 | 2,615 |
| 2008-05-27 | 452 | 452 | 452 | 452 | 3,000 | 2,260 |
| 2008-05-26 | 452 | 452 | 452 | 452 | 3,000 | 2,260 |
| 2008-05-23 | 451 | 451 | 451 | 451 | 5,000 | 2,255 |
| 2008-05-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2008-05-21 | 464 | 464 | 452 | 453 | 6,000 | 2,265 |
| 2008-05-20 | 465 | 465 | 465 | 465 | 8,000 | 2,325 |
| 2008-05-16 | 466 | 466 | 460 | 461 | 6,000 | 2,305 |
| 2008-05-15 | 470 | 470 | 460 | 461 | 14,000 | 2,305 |
| 2008-05-14 | 450 | 480 | 450 | 480 | 31,000 | 2,400 |
| 2008-05-13 | 460 | 460 | 450 | 451 | 18,000 | 2,255 |
| 2008-05-12 | 461 | 465 | 460 | 465 | 17,000 | 2,325 |
| 2008-05-09 | 457 | 460 | 457 | 460 | 8,000 | 2,300 |
| 2008-05-08 | 453 | 453 | 452 | 452 | 3,000 | 2,260 |
| 2008-05-07 | 461 | 461 | 456 | 456 | 8,000 | 2,280 |
| 2008-05-02 | 461 | 464 | 461 | 464 | 9,000 | 2,320 |
| 2008-04-30 | 456 | 458 | 456 | 458 | 2,000 | 2,290 |
| 2008-04-28 | 451 | 460 | 451 | 451 | 15,000 | 2,255 |
| 2008-04-25 | 451 | 455 | 451 | 451 | 6,000 | 2,255 |
| 2008-04-24 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-04-21 | 454 | 461 | 454 | 461 | 17,000 | 2,305 |
| 2008-04-18 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
| 2008-04-17 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2008-04-16 | 451 | 452 | 451 | 452 | 2,000 | 2,260 |
| 2008-04-11 | 466 | 466 | 460 | 466 | 3,000 | 2,330 |
| 2008-04-10 | 465 | 470 | 465 | 465 | 9,000 | 2,325 |
| 2008-04-09 | 466 | 466 | 466 | 466 | 3,000 | 2,330 |
| 2008-04-08 | 466 | 466 | 465 | 465 | 2,000 | 2,325 |
| 2008-04-07 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2008-04-04 | 468 | 468 | 467 | 467 | 5,000 | 2,335 |
| 2008-04-03 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2008-04-02 | 475 | 475 | 470 | 470 | 4,000 | 2,350 |
| 2008-03-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2008-03-28 | 470 | 490 | 470 | 490 | 5,000 | 2,450 |
| 2008-03-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-03-25 | 481 | 482 | 479 | 482 | 5,000 | 2,410 |
| 2008-03-21 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2008-03-19 | 453 | 465 | 453 | 464 | 5,000 | 2,320 |
| 2008-03-17 | 475 | 475 | 450 | 450 | 4,000 | 2,250 |
| 2008-03-14 | 491 | 491 | 480 | 480 | 5,000 | 2,400 |
| 2008-03-13 | 501 | 505 | 500 | 505 | 12,000 | 2,525 |
| 2008-03-12 | 501 | 505 | 500 | 500 | 12,000 | 2,500 |
| 2008-03-11 | 485 | 500 | 485 | 500 | 12,000 | 2,500 |
| 2008-03-10 | 500 | 500 | 485 | 485 | 15,000 | 2,425 |
| 2008-03-07 | 499 | 500 | 497 | 500 | 15,000 | 2,500 |
| 2008-03-06 | 499 | 503 | 499 | 503 | 13,000 | 2,515 |
| 2008-03-05 | 498 | 500 | 496 | 500 | 14,000 | 2,500 |
| 2008-03-04 | 499 | 499 | 490 | 497 | 12,000 | 2,485 |
| 2008-03-03 | 490 | 500 | 480 | 500 | 37,000 | 2,500 |
| 2008-02-29 | 492 | 492 | 490 | 490 | 6,000 | 2,450 |
| 2008-02-28 | 510 | 510 | 490 | 492 | 16,000 | 2,460 |
| 2008-02-27 | 510 | 510 | 490 | 490 | 7,000 | 2,450 |
| 2008-02-26 | 500 | 500 | 495 | 495 | 8,000 | 2,475 |
| 2008-02-25 | 501 | 501 | 498 | 500 | 11,000 | 2,500 |
| 2008-02-22 | 501 | 501 | 499 | 500 | 6,000 | 2,500 |
| 2008-02-21 | 499 | 500 | 490 | 500 | 13,000 | 2,500 |
| 2008-02-20 | 500 | 501 | 499 | 500 | 17,000 | 2,500 |
| 2008-02-19 | 512 | 512 | 500 | 500 | 31,000 | 2,500 |
| 2008-02-18 | 520 | 521 | 505 | 505 | 128,000 | 2,525 |
| 2008-02-15 | 504 | 525 | 504 | 522 | 9,000 | 2,610 |
| 2008-02-14 | 495 | 510 | 490 | 510 | 15,000 | 2,550 |
| 2008-02-13 | 494 | 500 | 490 | 490 | 12,000 | 2,450 |
| 2008-02-12 | 490 | 500 | 490 | 495 | 6,000 | 2,475 |
| 2008-02-08 | 500 | 500 | 491 | 491 | 2,000 | 2,455 |
| 2008-02-06 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2008-02-05 | 516 | 516 | 494 | 500 | 25,000 | 2,500 |
| 2008-02-04 | 510 | 525 | 510 | 515 | 4,000 | 2,575 |
| 2008-02-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2008-01-30 | 500 | 508 | 500 | 501 | 6,000 | 2,505 |
| 2008-01-29 | 510 | 510 | 500 | 502 | 13,000 | 2,510 |
| 2008-01-28 | 510 | 510 | 500 | 500 | 11,000 | 2,500 |
| 2008-01-25 | 506 | 509 | 500 | 500 | 40,000 | 2,500 |
| 2008-01-24 | 485 | 490 | 485 | 486 | 20,000 | 2,430 |
| 2008-01-23 | 490 | 492 | 485 | 485 | 55,000 | 2,425 |
| 2008-01-22 | 494 | 494 | 480 | 485 | 31,000 | 2,425 |
| 2008-01-21 | 500 | 501 | 498 | 501 | 20,000 | 2,505 |
| 2008-01-18 | 494 | 500 | 493 | 500 | 15,000 | 2,500 |
| 2008-01-17 | 494 | 500 | 490 | 498 | 15,000 | 2,490 |
| 2008-01-16 | 499 | 499 | 480 | 499 | 41,000 | 2,495 |
| 2008-01-15 | 515 | 520 | 514 | 518 | 14,000 | 2,590 |
| 2008-01-11 | 516 | 520 | 510 | 515 | 11,000 | 2,575 |
| 2008-01-10 | 520 | 520 | 515 | 515 | 27,000 | 2,575 |
| 2008-01-09 | 510 | 515 | 510 | 515 | 7,000 | 2,575 |
| 2008-01-08 | 514 | 515 | 507 | 515 | 14,000 | 2,575 |
| 2008-01-07 | 512 | 520 | 495 | 515 | 83,000 | 2,575 |
| 2008-01-04 | 569 | 569 | 540 | 541 | 15,000 | 2,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
