4242 (株)タカギセイコー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 205 | 205 | 205 | 205 | 9,000 | 1,025 |
| 2009-12-25 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2009-12-24 | 198 | 210 | 198 | 210 | 6,000 | 1,050 |
| 2009-12-22 | 196 | 200 | 196 | 198 | 8,000 | 990 |
| 2009-12-21 | 209 | 209 | 204 | 204 | 16,000 | 1,020 |
| 2009-12-17 | 202 | 209 | 202 | 209 | 6,000 | 1,045 |
| 2009-12-16 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2009-12-14 | 200 | 210 | 200 | 210 | 4,000 | 1,050 |
| 2009-12-11 | 202 | 205 | 202 | 205 | 5,000 | 1,025 |
| 2009-12-10 | 210 | 210 | 210 | 210 | 29,000 | 1,050 |
| 2009-12-08 | 202 | 210 | 201 | 210 | 8,000 | 1,050 |
| 2009-12-07 | 200 | 202 | 200 | 202 | 3,000 | 1,010 |
| 2009-12-04 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2009-12-03 | 193 | 210 | 193 | 210 | 9,000 | 1,050 |
| 2009-12-02 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-12-01 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2009-11-30 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-11-27 | 204 | 204 | 194 | 194 | 14,000 | 970 |
| 2009-11-26 | 195 | 204 | 195 | 204 | 2,000 | 1,020 |
| 2009-11-25 | 194 | 195 | 190 | 195 | 4,000 | 975 |
| 2009-11-24 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-11-20 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 2009-11-19 | 195 | 200 | 195 | 200 | 2,000 | 1,000 |
| 2009-11-17 | 194 | 202 | 194 | 202 | 3,000 | 1,010 |
| 2009-11-16 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-11-13 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-11-12 | 195 | 200 | 191 | 200 | 3,000 | 1,000 |
| 2009-11-11 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-11-10 | 190 | 195 | 190 | 195 | 3,000 | 975 |
| 2009-11-06 | 195 | 195 | 191 | 195 | 4,000 | 975 |
| 2009-11-05 | 196 | 196 | 190 | 190 | 11,000 | 950 |
| 2009-11-04 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-11-02 | 209 | 209 | 205 | 205 | 4,000 | 1,025 |
| 2009-10-30 | 213 | 222 | 213 | 222 | 4,000 | 1,110 |
| 2009-10-29 | 213 | 213 | 213 | 213 | 3,000 | 1,065 |
| 2009-10-28 | 230 | 230 | 211 | 214 | 18,000 | 1,070 |
| 2009-10-27 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
| 2009-10-23 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2009-10-22 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-10-20 | 230 | 238 | 230 | 235 | 32,000 | 1,175 |
| 2009-10-19 | 220 | 225 | 220 | 225 | 3,000 | 1,125 |
| 2009-10-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-10-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-10-08 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-10-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-10-05 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2009-10-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-10-01 | 220 | 220 | 215 | 215 | 2,000 | 1,075 |
| 2009-09-28 | 233 | 233 | 233 | 233 | 8,000 | 1,165 |
| 2009-09-25 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2009-09-18 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2009-09-17 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2009-09-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-09-09 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-09-08 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-09-07 | 227 | 227 | 215 | 215 | 9,000 | 1,075 |
| 2009-09-04 | 216 | 227 | 216 | 227 | 4,000 | 1,135 |
| 2009-09-03 | 214 | 215 | 214 | 215 | 4,000 | 1,075 |
| 2009-09-02 | 215 | 215 | 215 | 215 | 12,000 | 1,075 |
| 2009-09-01 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2009-08-31 | 216 | 216 | 215 | 215 | 3,000 | 1,075 |
| 2009-08-28 | 224 | 224 | 217 | 217 | 10,000 | 1,085 |
| 2009-08-27 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2009-08-26 | 220 | 234 | 220 | 234 | 3,000 | 1,170 |
| 2009-08-25 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
| 2009-08-24 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2009-08-21 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2009-08-20 | 227 | 227 | 227 | 227 | 6,000 | 1,135 |
| 2009-08-19 | 218 | 227 | 217 | 227 | 3,000 | 1,135 |
| 2009-08-18 | 215 | 216 | 215 | 216 | 7,000 | 1,080 |
| 2009-08-17 | 220 | 220 | 216 | 220 | 4,000 | 1,100 |
| 2009-08-14 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2009-08-13 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2009-08-12 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2009-08-11 | 210 | 215 | 210 | 214 | 5,000 | 1,070 |
| 2009-08-10 | 205 | 214 | 205 | 214 | 3,000 | 1,070 |
| 2009-08-07 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-08-06 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-08-05 | 205 | 209 | 203 | 203 | 10,000 | 1,015 |
| 2009-08-04 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2009-08-03 | 205 | 210 | 201 | 202 | 15,000 | 1,010 |
| 2009-07-31 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-07-29 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2009-07-28 | 200 | 200 | 200 | 200 | 17,000 | 1,000 |
| 2009-07-23 | 205 | 215 | 205 | 215 | 4,000 | 1,075 |
| 2009-07-21 | 213 | 213 | 204 | 204 | 17,000 | 1,020 |
| 2009-07-17 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 2009-07-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-07-14 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2009-07-13 | 203 | 207 | 200 | 200 | 13,000 | 1,000 |
| 2009-07-09 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-07-08 | 200 | 210 | 200 | 210 | 3,000 | 1,050 |
| 2009-07-03 | 213 | 213 | 212 | 212 | 11,000 | 1,060 |
| 2009-06-26 | 212 | 212 | 212 | 212 | 9,000 | 1,060 |
| 2009-06-25 | 208 | 212 | 208 | 212 | 4,000 | 1,060 |
| 2009-06-24 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2009-06-23 | 222 | 230 | 222 | 230 | 13,000 | 1,150 |
| 2009-06-22 | 209 | 222 | 209 | 222 | 13,000 | 1,110 |
| 2009-06-18 | 203 | 209 | 203 | 209 | 3,000 | 1,045 |
| 2009-06-16 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2009-06-12 | 204 | 207 | 204 | 207 | 4,000 | 1,035 |
| 2009-06-11 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2009-06-10 | 199 | 203 | 199 | 203 | 44,000 | 1,015 |
| 2009-06-09 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2009-06-05 | 194 | 194 | 194 | 194 | 6,000 | 970 |
| 2009-06-04 | 185 | 194 | 185 | 194 | 3,000 | 970 |
| 2009-06-03 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-06-02 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2009-05-28 | 183 | 183 | 183 | 183 | 11,000 | 915 |
| 2009-05-26 | 178 | 183 | 178 | 183 | 2,000 | 915 |
| 2009-05-22 | 170 | 179 | 170 | 179 | 14,000 | 895 |
| 2009-05-20 | 165 | 166 | 165 | 166 | 5,000 | 830 |
| 2009-05-19 | 163 | 165 | 158 | 165 | 5,000 | 825 |
| 2009-05-18 | 159 | 166 | 158 | 166 | 7,000 | 830 |
| 2009-05-15 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-05-13 | 157 | 165 | 157 | 165 | 12,000 | 825 |
| 2009-05-12 | 160 | 161 | 160 | 161 | 3,000 | 805 |
| 2009-05-11 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-05-08 | 156 | 165 | 156 | 159 | 9,000 | 795 |
| 2009-05-07 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-05-01 | 157 | 157 | 155 | 155 | 11,000 | 775 |
| 2009-04-30 | 156 | 157 | 156 | 157 | 5,000 | 785 |
| 2009-04-28 | 158 | 161 | 156 | 156 | 19,000 | 780 |
| 2009-04-27 | 145 | 153 | 145 | 153 | 8,000 | 765 |
| 2009-04-24 | 144 | 153 | 144 | 150 | 7,000 | 750 |
| 2009-04-23 | 146 | 146 | 145 | 145 | 6,000 | 725 |
| 2009-04-21 | 150 | 151 | 150 | 150 | 20,000 | 750 |
| 2009-04-20 | 147 | 150 | 143 | 150 | 11,000 | 750 |
| 2009-04-17 | 149 | 149 | 141 | 141 | 12,000 | 705 |
| 2009-04-16 | 154 | 154 | 148 | 153 | 12,000 | 765 |
| 2009-04-15 | 152 | 155 | 152 | 155 | 2,000 | 775 |
| 2009-04-14 | 149 | 154 | 148 | 148 | 10,000 | 740 |
| 2009-04-13 | 154 | 154 | 147 | 147 | 7,000 | 735 |
| 2009-04-10 | 151 | 154 | 144 | 154 | 18,000 | 770 |
| 2009-04-09 | 152 | 152 | 150 | 150 | 8,000 | 750 |
| 2009-04-08 | 156 | 156 | 152 | 152 | 10,000 | 760 |
| 2009-04-07 | 158 | 160 | 153 | 160 | 22,000 | 800 |
| 2009-04-06 | 170 | 170 | 152 | 157 | 30,000 | 785 |
| 2009-04-03 | 176 | 176 | 167 | 169 | 15,000 | 845 |
| 2009-04-02 | 176 | 176 | 176 | 176 | 5,000 | 880 |
| 2009-04-01 | 176 | 185 | 176 | 185 | 6,000 | 925 |
| 2009-03-30 | 185 | 185 | 185 | 185 | 10,000 | 925 |
| 2009-03-27 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 2009-03-25 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 2009-03-24 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2009-03-23 | 185 | 185 | 185 | 185 | 15,000 | 925 |
| 2009-03-19 | 190 | 191 | 185 | 185 | 14,000 | 925 |
| 2009-03-18 | 186 | 193 | 186 | 193 | 10,000 | 965 |
| 2009-03-17 | 188 | 188 | 185 | 185 | 2,000 | 925 |
| 2009-03-16 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-03-13 | 190 | 190 | 188 | 188 | 2,000 | 940 |
| 2009-03-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-03-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-03-06 | 187 | 187 | 186 | 186 | 8,000 | 930 |
| 2009-03-03 | 188 | 188 | 186 | 186 | 2,000 | 930 |
| 2009-03-02 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2009-02-27 | 193 | 193 | 190 | 190 | 16,000 | 950 |
| 2009-02-25 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-02-24 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-02-23 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2009-02-20 | 180 | 180 | 180 | 180 | 12,000 | 900 |
| 2009-02-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-02-18 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 2009-02-17 | 179 | 179 | 165 | 175 | 10,000 | 875 |
| 2009-02-16 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2009-02-13 | 180 | 180 | 179 | 179 | 8,000 | 895 |
| 2009-02-12 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2009-02-09 | 180 | 190 | 180 | 190 | 9,000 | 950 |
| 2009-02-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-02-05 | 180 | 180 | 180 | 180 | 10,000 | 900 |
| 2009-02-04 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-02-03 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-02-02 | 178 | 180 | 178 | 180 | 5,000 | 900 |
| 2009-01-30 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-01-28 | 184 | 185 | 178 | 178 | 17,000 | 890 |
| 2009-01-27 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2009-01-26 | 180 | 184 | 180 | 184 | 4,000 | 920 |
| 2009-01-22 | 185 | 192 | 185 | 192 | 3,000 | 960 |
| 2009-01-21 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2009-01-20 | 189 | 195 | 185 | 195 | 29,000 | 975 |
| 2009-01-19 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2009-01-16 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2009-01-15 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2009-01-14 | 188 | 189 | 186 | 187 | 17,000 | 935 |
| 2009-01-13 | 190 | 190 | 187 | 188 | 14,000 | 940 |
| 2009-01-09 | 185 | 190 | 185 | 190 | 25,000 | 950 |
| 2009-01-08 | 190 | 193 | 187 | 190 | 17,000 | 950 |
| 2009-01-07 | 196 | 196 | 190 | 192 | 26,000 | 960 |
| 2009-01-06 | 186 | 197 | 186 | 197 | 10,000 | 985 |
| 2009-01-05 | 181 | 185 | 181 | 185 | 3,000 | 925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
