4242 (株)タカギセイコー の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2010-12-29 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2010-12-28 | 400 | 420 | 400 | 420 | 15,000 | 2,100 |
| 2010-12-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2010-12-24 | 390 | 400 | 390 | 400 | 15,000 | 2,000 |
| 2010-12-22 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2010-12-21 | 350 | 374 | 350 | 374 | 7,000 | 1,870 |
| 2010-12-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-12-16 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2010-12-14 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-12-13 | 330 | 347 | 330 | 347 | 9,000 | 1,735 |
| 2010-12-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-11-30 | 336 | 336 | 330 | 330 | 8,000 | 1,650 |
| 2010-11-29 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2010-11-26 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2010-11-25 | 335 | 335 | 335 | 335 | 8,000 | 1,675 |
| 2010-11-24 | 320 | 335 | 320 | 335 | 6,000 | 1,675 |
| 2010-11-16 | 314 | 320 | 314 | 320 | 3,000 | 1,600 |
| 2010-11-15 | 322 | 330 | 322 | 330 | 8,000 | 1,650 |
| 2010-11-11 | 330 | 330 | 306 | 306 | 2,000 | 1,530 |
| 2010-11-05 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 2010-10-28 | 332 | 332 | 332 | 332 | 5,000 | 1,660 |
| 2010-10-26 | 318 | 332 | 318 | 332 | 4,000 | 1,660 |
| 2010-10-20 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2010-10-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-10-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-10-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-09-30 | 330 | 340 | 330 | 340 | 10,000 | 1,700 |
| 2010-09-22 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2010-09-21 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2010-09-17 | 314 | 320 | 306 | 320 | 4,000 | 1,600 |
| 2010-09-07 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-09-03 | 330 | 330 | 306 | 306 | 7,000 | 1,530 |
| 2010-09-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-08-31 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-08-25 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-08-20 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2010-08-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2010-08-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-08-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2010-08-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-08-06 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2010-08-04 | 298 | 305 | 298 | 300 | 8,000 | 1,500 |
| 2010-08-03 | 306 | 306 | 290 | 290 | 15,000 | 1,450 |
| 2010-07-30 | 370 | 370 | 370 | 370 | 6,000 | 1,850 |
| 2010-07-28 | 375 | 375 | 375 | 375 | 12,000 | 1,875 |
| 2010-07-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2010-07-23 | 371 | 375 | 370 | 375 | 6,000 | 1,875 |
| 2010-07-22 | 366 | 366 | 366 | 366 | 5,000 | 1,830 |
| 2010-07-20 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2010-07-16 | 366 | 370 | 366 | 370 | 3,000 | 1,850 |
| 2010-07-15 | 365 | 370 | 365 | 366 | 4,000 | 1,830 |
| 2010-07-09 | 380 | 380 | 349 | 365 | 7,000 | 1,825 |
| 2010-07-07 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-07-06 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2010-07-05 | 359 | 359 | 359 | 359 | 2,000 | 1,795 |
| 2010-07-02 | 351 | 359 | 351 | 359 | 2,000 | 1,795 |
| 2010-06-28 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
| 2010-06-25 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2010-06-23 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2010-06-21 | 387 | 387 | 387 | 387 | 5,000 | 1,935 |
| 2010-06-18 | 388 | 390 | 380 | 387 | 8,000 | 1,935 |
| 2010-06-15 | 394 | 394 | 390 | 390 | 2,000 | 1,950 |
| 2010-06-14 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 2010-06-11 | 405 | 405 | 405 | 405 | 11,000 | 2,025 |
| 2010-06-10 | 388 | 410 | 388 | 405 | 17,000 | 2,025 |
| 2010-06-09 | 373 | 388 | 372 | 388 | 3,000 | 1,940 |
| 2010-06-08 | 376 | 377 | 362 | 377 | 7,000 | 1,885 |
| 2010-06-07 | 376 | 376 | 368 | 368 | 4,000 | 1,840 |
| 2010-06-04 | 376 | 384 | 365 | 384 | 10,000 | 1,920 |
| 2010-06-03 | 382 | 390 | 380 | 389 | 10,000 | 1,945 |
| 2010-06-02 | 402 | 410 | 390 | 398 | 29,000 | 1,990 |
| 2010-06-01 | 388 | 420 | 387 | 410 | 60,000 | 2,050 |
| 2010-05-31 | 368 | 392 | 367 | 380 | 69,000 | 1,900 |
| 2010-05-28 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 2010-05-26 | 273 | 280 | 265 | 280 | 4,000 | 1,400 |
| 2010-05-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2010-05-24 | 320 | 320 | 310 | 320 | 7,000 | 1,600 |
| 2010-05-21 | 319 | 319 | 318 | 318 | 8,000 | 1,590 |
| 2010-05-20 | 335 | 335 | 320 | 320 | 10,000 | 1,600 |
| 2010-05-19 | 291 | 320 | 291 | 320 | 8,000 | 1,600 |
| 2010-05-18 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2010-05-17 | 313 | 313 | 301 | 301 | 3,000 | 1,505 |
| 2010-05-14 | 289 | 305 | 289 | 305 | 6,000 | 1,525 |
| 2010-05-06 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2010-04-30 | 300 | 300 | 291 | 291 | 5,000 | 1,455 |
| 2010-04-28 | 273 | 289 | 273 | 289 | 21,000 | 1,445 |
| 2010-04-27 | 264 | 274 | 264 | 271 | 5,000 | 1,355 |
| 2010-04-26 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2010-04-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-04-21 | 251 | 251 | 251 | 251 | 9,000 | 1,255 |
| 2010-04-20 | 240 | 251 | 240 | 251 | 5,000 | 1,255 |
| 2010-04-19 | 242 | 242 | 240 | 240 | 2,000 | 1,200 |
| 2010-04-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-04-09 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-04-08 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2010-04-05 | 239 | 239 | 239 | 239 | 8,000 | 1,195 |
| 2010-04-02 | 229 | 239 | 229 | 239 | 8,000 | 1,195 |
| 2010-03-31 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2010-03-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-03-29 | 229 | 229 | 221 | 221 | 9,000 | 1,105 |
| 2010-03-26 | 228 | 229 | 228 | 229 | 6,000 | 1,145 |
| 2010-03-25 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2010-03-23 | 227 | 227 | 227 | 227 | 10,000 | 1,135 |
| 2010-03-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2010-03-18 | 221 | 227 | 221 | 227 | 3,000 | 1,135 |
| 2010-03-16 | 225 | 228 | 225 | 228 | 2,000 | 1,140 |
| 2010-03-10 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2010-03-09 | 214 | 217 | 214 | 217 | 15,000 | 1,085 |
| 2010-03-08 | 225 | 225 | 225 | 225 | 20,000 | 1,125 |
| 2010-03-03 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2010-03-02 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2010-02-26 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 2010-02-24 | 216 | 216 | 216 | 216 | 5,000 | 1,080 |
| 2010-02-23 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 2010-02-22 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-02-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-02-08 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-02-04 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2010-02-02 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-02-01 | 212 | 212 | 210 | 210 | 3,000 | 1,050 |
| 2010-01-28 | 223 | 223 | 210 | 210 | 20,000 | 1,050 |
| 2010-01-20 | 223 | 223 | 223 | 223 | 10,000 | 1,115 |
| 2010-01-19 | 215 | 223 | 215 | 223 | 7,000 | 1,115 |
| 2010-01-18 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-01-15 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2010-01-13 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-01-12 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2010-01-08 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2010-01-05 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
