4242 (株)タカギセイコー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 220 | 226 | 220 | 222 | 8,000 | 1,110 |
| 2015-12-25 | 212 | 220 | 212 | 220 | 8,000 | 1,100 |
| 2015-12-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2015-12-22 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2015-12-21 | 222 | 223 | 221 | 221 | 8,000 | 1,105 |
| 2015-12-18 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2015-12-17 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2015-12-16 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2015-12-15 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2015-12-14 | 225 | 225 | 224 | 224 | 14,000 | 1,120 |
| 2015-12-11 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 2015-12-10 | 223 | 224 | 223 | 224 | 3,000 | 1,120 |
| 2015-12-04 | 224 | 224 | 223 | 223 | 12,000 | 1,115 |
| 2015-12-02 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2015-12-01 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
| 2015-11-27 | 224 | 225 | 224 | 225 | 6,000 | 1,125 |
| 2015-11-25 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2015-11-20 | 228 | 228 | 224 | 224 | 6,000 | 1,120 |
| 2015-11-18 | 225 | 228 | 224 | 228 | 6,000 | 1,140 |
| 2015-11-17 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-11-16 | 226 | 230 | 226 | 230 | 14,000 | 1,150 |
| 2015-11-13 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2015-11-12 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2015-11-11 | 225 | 229 | 225 | 229 | 3,000 | 1,145 |
| 2015-11-10 | 226 | 231 | 226 | 231 | 2,000 | 1,155 |
| 2015-11-05 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2015-11-02 | 229 | 230 | 229 | 229 | 3,000 | 1,145 |
| 2015-10-30 | 226 | 229 | 226 | 229 | 3,000 | 1,145 |
| 2015-10-28 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2015-10-27 | 229 | 229 | 229 | 229 | 7,000 | 1,145 |
| 2015-10-23 | 227 | 229 | 227 | 229 | 2,000 | 1,145 |
| 2015-10-22 | 225 | 229 | 225 | 229 | 2,000 | 1,145 |
| 2015-10-20 | 232 | 232 | 230 | 232 | 7,000 | 1,160 |
| 2015-10-16 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2015-10-08 | 227 | 232 | 227 | 232 | 2,000 | 1,160 |
| 2015-10-05 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2015-09-30 | 228 | 232 | 228 | 232 | 2,000 | 1,160 |
| 2015-09-28 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
| 2015-09-25 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2015-09-24 | 232 | 240 | 224 | 240 | 9,000 | 1,200 |
| 2015-09-16 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2015-09-10 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-09-09 | 238 | 246 | 238 | 246 | 2,000 | 1,230 |
| 2015-09-04 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2015-09-02 | 222 | 229 | 222 | 229 | 7,000 | 1,145 |
| 2015-09-01 | 229 | 241 | 225 | 229 | 13,000 | 1,145 |
| 2015-08-31 | 230 | 232 | 230 | 232 | 6,000 | 1,160 |
| 2015-08-28 | 233 | 233 | 232 | 232 | 9,000 | 1,160 |
| 2015-08-24 | 227 | 235 | 227 | 232 | 10,000 | 1,160 |
| 2015-08-21 | 236 | 237 | 228 | 237 | 10,000 | 1,185 |
| 2015-08-20 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2015-08-18 | 234 | 235 | 234 | 235 | 3,000 | 1,175 |
| 2015-08-14 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2015-08-13 | 237 | 237 | 234 | 234 | 3,000 | 1,170 |
| 2015-08-12 | 235 | 236 | 235 | 235 | 4,000 | 1,175 |
| 2015-08-11 | 235 | 240 | 235 | 240 | 6,000 | 1,200 |
| 2015-08-10 | 233 | 237 | 233 | 237 | 9,000 | 1,185 |
| 2015-08-05 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2015-08-03 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2015-07-27 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
| 2015-07-23 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2015-07-22 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2015-07-21 | 249 | 249 | 242 | 242 | 6,000 | 1,210 |
| 2015-07-16 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2015-07-15 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2015-07-14 | 240 | 247 | 240 | 242 | 6,000 | 1,210 |
| 2015-07-10 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2015-07-08 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2015-07-06 | 238 | 245 | 238 | 245 | 6,000 | 1,225 |
| 2015-07-03 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2015-07-02 | 241 | 241 | 235 | 240 | 11,000 | 1,200 |
| 2015-07-01 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-06-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-06-29 | 245 | 245 | 237 | 240 | 9,000 | 1,200 |
| 2015-06-26 | 243 | 244 | 243 | 244 | 3,000 | 1,220 |
| 2015-06-22 | 248 | 248 | 241 | 241 | 10,000 | 1,205 |
| 2015-06-19 | 241 | 243 | 241 | 243 | 6,000 | 1,215 |
| 2015-06-16 | 243 | 244 | 243 | 244 | 4,000 | 1,220 |
| 2015-06-15 | 242 | 243 | 242 | 243 | 2,000 | 1,215 |
| 2015-06-12 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2015-06-11 | 249 | 250 | 249 | 250 | 4,000 | 1,250 |
| 2015-06-10 | 250 | 250 | 247 | 249 | 15,000 | 1,245 |
| 2015-06-09 | 245 | 252 | 245 | 247 | 9,000 | 1,235 |
| 2015-06-05 | 241 | 245 | 241 | 245 | 15,000 | 1,225 |
| 2015-06-03 | 240 | 241 | 239 | 241 | 11,000 | 1,205 |
| 2015-06-02 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2015-06-01 | 230 | 232 | 230 | 232 | 17,000 | 1,160 |
| 2015-05-29 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 2015-05-28 | 233 | 235 | 230 | 235 | 11,000 | 1,175 |
| 2015-05-26 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2015-05-25 | 232 | 234 | 232 | 233 | 5,000 | 1,165 |
| 2015-05-21 | 232 | 232 | 232 | 232 | 4,000 | 1,160 |
| 2015-05-20 | 231 | 232 | 231 | 232 | 8,000 | 1,160 |
| 2015-05-19 | 231 | 231 | 229 | 231 | 4,000 | 1,155 |
| 2015-05-18 | 235 | 235 | 232 | 234 | 3,000 | 1,170 |
| 2015-05-15 | 235 | 236 | 232 | 236 | 8,000 | 1,180 |
| 2015-05-13 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2015-05-12 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2015-05-11 | 236 | 236 | 236 | 236 | 8,000 | 1,180 |
| 2015-05-07 | 252 | 252 | 252 | 252 | 3,000 | 1,260 |
| 2015-05-01 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2015-04-30 | 245 | 245 | 244 | 244 | 4,000 | 1,220 |
| 2015-04-28 | 250 | 250 | 249 | 249 | 30,000 | 1,245 |
| 2015-04-27 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2015-04-24 | 243 | 250 | 243 | 250 | 9,000 | 1,250 |
| 2015-04-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2015-04-22 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2015-04-21 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2015-04-20 | 247 | 247 | 247 | 247 | 8,000 | 1,235 |
| 2015-04-17 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2015-04-16 | 247 | 247 | 246 | 247 | 6,000 | 1,235 |
| 2015-04-14 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-04-13 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2015-04-09 | 244 | 247 | 236 | 247 | 7,000 | 1,235 |
| 2015-04-08 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2015-04-03 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2015-04-02 | 244 | 246 | 244 | 246 | 5,000 | 1,230 |
| 2015-03-31 | 240 | 244 | 240 | 240 | 11,000 | 1,200 |
| 2015-03-30 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2015-03-27 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2015-03-26 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2015-03-25 | 236 | 240 | 236 | 240 | 3,000 | 1,200 |
| 2015-03-24 | 236 | 237 | 236 | 237 | 3,000 | 1,185 |
| 2015-03-23 | 240 | 240 | 232 | 235 | 13,000 | 1,175 |
| 2015-03-20 | 240 | 240 | 238 | 240 | 8,000 | 1,200 |
| 2015-03-19 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2015-03-18 | 239 | 240 | 238 | 240 | 9,000 | 1,200 |
| 2015-03-17 | 240 | 241 | 238 | 241 | 6,000 | 1,205 |
| 2015-03-16 | 240 | 240 | 237 | 240 | 10,000 | 1,200 |
| 2015-03-13 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2015-03-12 | 240 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2015-03-10 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2015-03-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-03-06 | 238 | 240 | 237 | 240 | 8,000 | 1,200 |
| 2015-03-05 | 235 | 240 | 235 | 240 | 4,000 | 1,200 |
| 2015-03-04 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-03-03 | 235 | 235 | 234 | 234 | 17,000 | 1,170 |
| 2015-03-02 | 232 | 239 | 232 | 239 | 17,000 | 1,195 |
| 2015-02-27 | 231 | 232 | 231 | 232 | 2,000 | 1,160 |
| 2015-02-26 | 231 | 231 | 227 | 231 | 12,000 | 1,155 |
| 2015-02-25 | 230 | 231 | 230 | 231 | 4,000 | 1,155 |
| 2015-02-23 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2015-02-20 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2015-02-19 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2015-02-18 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2015-02-17 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2015-02-16 | 230 | 230 | 225 | 226 | 8,000 | 1,130 |
| 2015-02-13 | 229 | 229 | 228 | 229 | 5,000 | 1,145 |
| 2015-02-12 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2015-02-10 | 228 | 228 | 228 | 228 | 4,000 | 1,140 |
| 2015-02-09 | 228 | 229 | 228 | 229 | 4,000 | 1,145 |
| 2015-02-06 | 227 | 228 | 227 | 228 | 5,000 | 1,140 |
| 2015-02-05 | 230 | 230 | 227 | 227 | 8,000 | 1,135 |
| 2015-02-03 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-01-29 | 231 | 231 | 231 | 231 | 8,000 | 1,155 |
| 2015-01-28 | 225 | 235 | 225 | 231 | 12,000 | 1,155 |
| 2015-01-27 | 226 | 226 | 225 | 225 | 5,000 | 1,125 |
| 2015-01-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2015-01-23 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2015-01-22 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2015-01-21 | 229 | 229 | 228 | 228 | 4,000 | 1,140 |
| 2015-01-20 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2015-01-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2015-01-16 | 227 | 229 | 225 | 225 | 7,000 | 1,125 |
| 2015-01-15 | 230 | 230 | 225 | 225 | 4,000 | 1,125 |
| 2015-01-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-01-13 | 232 | 232 | 218 | 230 | 24,000 | 1,150 |
| 2015-01-09 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2015-01-08 | 233 | 235 | 233 | 233 | 3,000 | 1,165 |
| 2015-01-06 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-01-05 | 238 | 238 | 237 | 237 | 4,000 | 1,185 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
