4242 (株)タカギセイコー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,990 | 3,990 | 3,920 | 3,935 | 5,200 | 3,935 |
| 2017-12-28 | 4,050 | 4,050 | 3,875 | 3,990 | 6,500 | 3,990 |
| 2017-12-27 | 4,150 | 4,150 | 4,035 | 4,050 | 9,900 | 4,050 |
| 2017-12-26 | 4,020 | 4,050 | 3,935 | 4,050 | 6,900 | 4,050 |
| 2017-12-25 | 3,950 | 4,150 | 3,850 | 4,040 | 23,700 | 4,040 |
| 2017-12-22 | 3,685 | 3,940 | 3,680 | 3,830 | 15,500 | 3,830 |
| 2017-12-21 | 3,670 | 3,685 | 3,650 | 3,675 | 17,800 | 3,675 |
| 2017-12-20 | 3,640 | 3,695 | 3,610 | 3,610 | 4,000 | 3,610 |
| 2017-12-19 | 3,690 | 3,690 | 3,640 | 3,640 | 2,900 | 3,640 |
| 2017-12-18 | 3,640 | 3,700 | 3,610 | 3,685 | 4,800 | 3,685 |
| 2017-12-15 | 3,630 | 3,700 | 3,590 | 3,635 | 16,200 | 3,635 |
| 2017-12-14 | 3,710 | 3,710 | 3,630 | 3,650 | 26,800 | 3,650 |
| 2017-12-13 | 3,745 | 3,755 | 3,700 | 3,700 | 6,300 | 3,700 |
| 2017-12-12 | 3,745 | 3,775 | 3,730 | 3,730 | 13,100 | 3,730 |
| 2017-12-11 | 3,745 | 3,750 | 3,715 | 3,720 | 7,200 | 3,720 |
| 2017-12-08 | 3,730 | 3,745 | 3,705 | 3,735 | 4,200 | 3,735 |
| 2017-12-07 | 3,735 | 3,810 | 3,710 | 3,725 | 4,700 | 3,725 |
| 2017-12-06 | 3,815 | 3,815 | 3,685 | 3,735 | 10,700 | 3,735 |
| 2017-12-05 | 3,920 | 3,920 | 3,690 | 3,820 | 17,100 | 3,820 |
| 2017-12-04 | 3,875 | 3,925 | 3,780 | 3,920 | 17,900 | 3,920 |
| 2017-12-01 | 3,670 | 3,760 | 3,570 | 3,760 | 11,200 | 3,760 |
| 2017-11-30 | 3,750 | 3,750 | 3,550 | 3,665 | 14,800 | 3,665 |
| 2017-11-29 | 3,655 | 3,995 | 3,630 | 3,685 | 54,500 | 3,685 |
| 2017-11-28 | 3,590 | 3,590 | 3,510 | 3,530 | 11,100 | 3,530 |
| 2017-11-27 | 3,655 | 3,660 | 3,600 | 3,620 | 16,100 | 3,620 |
| 2017-11-24 | 3,675 | 3,720 | 3,675 | 3,685 | 10,700 | 3,685 |
| 2017-11-22 | 3,645 | 3,780 | 3,645 | 3,745 | 23,600 | 3,745 |
| 2017-11-21 | 3,645 | 3,655 | 3,550 | 3,570 | 10,100 | 3,570 |
| 2017-11-20 | 3,705 | 3,705 | 3,585 | 3,595 | 13,400 | 3,595 |
| 2017-11-17 | 3,705 | 3,815 | 3,630 | 3,635 | 20,100 | 3,635 |
| 2017-11-16 | 3,415 | 3,840 | 3,415 | 3,775 | 29,300 | 3,775 |
| 2017-11-15 | 3,670 | 3,670 | 3,395 | 3,400 | 19,300 | 3,400 |
| 2017-11-13 | 4,120 | 4,120 | 3,795 | 3,795 | 15,400 | 3,795 |
| 2017-11-10 | 3,830 | 3,915 | 3,770 | 3,910 | 9,600 | 3,910 |
| 2017-11-09 | 3,930 | 3,955 | 3,605 | 3,690 | 41,300 | 3,690 |
| 2017-11-08 | 4,095 | 4,095 | 3,950 | 3,975 | 9,200 | 3,975 |
| 2017-11-07 | 4,050 | 4,060 | 4,000 | 4,060 | 8,200 | 4,060 |
| 2017-11-06 | 3,940 | 4,050 | 3,940 | 4,015 | 16,300 | 4,015 |
| 2017-11-02 | 4,185 | 4,185 | 3,890 | 3,930 | 38,600 | 3,930 |
| 2017-11-01 | 4,465 | 4,545 | 4,065 | 4,195 | 86,500 | 4,195 |
| 2017-10-31 | 4,525 | 4,645 | 4,525 | 4,605 | 4,200 | 4,605 |
| 2017-10-30 | 4,505 | 4,595 | 4,430 | 4,595 | 12,500 | 4,595 |
| 2017-10-27 | 4,520 | 4,600 | 4,520 | 4,590 | 7,700 | 4,590 |
| 2017-10-26 | 4,545 | 4,620 | 4,500 | 4,520 | 12,700 | 4,520 |
| 2017-10-25 | 4,690 | 4,690 | 4,545 | 4,545 | 4,200 | 4,545 |
| 2017-10-24 | 4,460 | 4,630 | 4,450 | 4,605 | 3,900 | 4,605 |
| 2017-10-23 | 4,555 | 4,655 | 4,440 | 4,440 | 7,400 | 4,440 |
| 2017-10-20 | 4,440 | 4,540 | 4,375 | 4,430 | 3,000 | 4,430 |
| 2017-10-19 | 4,580 | 4,590 | 4,370 | 4,435 | 8,000 | 4,435 |
| 2017-10-18 | 4,850 | 4,855 | 4,550 | 4,580 | 12,000 | 4,580 |
| 2017-10-17 | 4,490 | 4,940 | 4,450 | 4,840 | 50,600 | 4,840 |
| 2017-10-16 | 4,290 | 4,495 | 4,245 | 4,420 | 6,200 | 4,420 |
| 2017-10-13 | 4,300 | 4,365 | 4,230 | 4,360 | 3,300 | 4,360 |
| 2017-10-12 | 4,280 | 4,395 | 4,240 | 4,295 | 3,100 | 4,295 |
| 2017-10-11 | 4,365 | 4,365 | 4,260 | 4,320 | 2,200 | 4,320 |
| 2017-10-10 | 4,235 | 4,365 | 4,235 | 4,365 | 3,400 | 4,365 |
| 2017-10-06 | 4,200 | 4,290 | 4,200 | 4,275 | 2,700 | 4,275 |
| 2017-10-05 | 4,345 | 4,345 | 4,175 | 4,200 | 4,800 | 4,200 |
| 2017-10-04 | 4,350 | 4,400 | 4,160 | 4,310 | 9,200 | 4,310 |
| 2017-10-03 | 4,570 | 4,600 | 4,370 | 4,420 | 8,600 | 4,420 |
| 2017-10-02 | 4,300 | 4,695 | 4,295 | 4,500 | 17,700 | 4,500 |
| 2017-09-29 | 4,280 | 4,375 | 4,260 | 4,375 | 5,900 | 4,375 |
| 2017-09-28 | 4,170 | 4,285 | 4,065 | 4,260 | 16,300 | 4,260 |
| 2017-09-27 | 4,235 | 4,255 | 4,090 | 4,215 | 3,400 | 4,215 |
| 2017-09-26 | 815 | 833 | 802 | 833 | 20,000 | 4,165 |
| 2017-09-25 | 802 | 835 | 802 | 815 | 30,000 | 4,075 |
| 2017-09-22 | 829 | 829 | 802 | 810 | 70,000 | 4,050 |
| 2017-09-21 | 880 | 880 | 833 | 844 | 67,000 | 4,220 |
| 2017-09-20 | 890 | 890 | 859 | 869 | 19,000 | 4,345 |
| 2017-09-19 | 842 | 895 | 842 | 878 | 31,000 | 4,390 |
| 2017-09-15 | 849 | 852 | 815 | 842 | 32,000 | 4,210 |
| 2017-09-14 | 860 | 866 | 818 | 849 | 95,000 | 4,245 |
| 2017-09-13 | 777 | 868 | 777 | 865 | 121,000 | 4,325 |
| 2017-09-12 | 765 | 794 | 765 | 773 | 68,000 | 3,865 |
| 2017-09-11 | 751 | 776 | 751 | 766 | 19,000 | 3,830 |
| 2017-09-08 | 763 | 765 | 748 | 751 | 42,000 | 3,755 |
| 2017-09-07 | 733 | 765 | 730 | 765 | 55,000 | 3,825 |
| 2017-09-06 | 699 | 730 | 685 | 727 | 86,000 | 3,635 |
| 2017-09-05 | 760 | 762 | 678 | 728 | 157,000 | 3,640 |
| 2017-09-04 | 770 | 782 | 750 | 760 | 54,000 | 3,800 |
| 2017-09-01 | 775 | 787 | 762 | 782 | 24,000 | 3,910 |
| 2017-08-31 | 782 | 798 | 775 | 775 | 47,000 | 3,875 |
| 2017-08-30 | 784 | 792 | 770 | 782 | 35,000 | 3,910 |
| 2017-08-29 | 795 | 797 | 774 | 794 | 37,000 | 3,970 |
| 2017-08-28 | 789 | 800 | 761 | 798 | 93,000 | 3,990 |
| 2017-08-25 | 777 | 792 | 750 | 788 | 45,000 | 3,940 |
| 2017-08-24 | 794 | 794 | 776 | 776 | 39,000 | 3,880 |
| 2017-08-23 | 791 | 809 | 781 | 781 | 83,000 | 3,905 |
| 2017-08-22 | 771 | 812 | 743 | 791 | 102,000 | 3,955 |
| 2017-08-21 | 731 | 777 | 699 | 771 | 92,000 | 3,855 |
| 2017-08-18 | 676 | 731 | 667 | 718 | 108,000 | 3,590 |
| 2017-08-17 | 703 | 703 | 672 | 686 | 68,000 | 3,430 |
| 2017-08-16 | 714 | 745 | 701 | 708 | 102,000 | 3,540 |
| 2017-08-15 | 691 | 720 | 691 | 714 | 62,000 | 3,570 |
| 2017-08-14 | 690 | 717 | 642 | 704 | 181,000 | 3,520 |
| 2017-08-10 | 598 | 680 | 596 | 670 | 245,000 | 3,350 |
| 2017-08-09 | 595 | 595 | 578 | 583 | 62,000 | 2,915 |
| 2017-08-08 | 583 | 597 | 583 | 597 | 65,000 | 2,985 |
| 2017-08-07 | 594 | 594 | 578 | 581 | 34,000 | 2,905 |
| 2017-08-04 | 570 | 585 | 556 | 575 | 36,000 | 2,875 |
| 2017-08-03 | 566 | 577 | 560 | 570 | 33,000 | 2,850 |
| 2017-08-02 | 560 | 564 | 553 | 560 | 30,000 | 2,800 |
| 2017-08-01 | 581 | 581 | 550 | 568 | 43,000 | 2,840 |
| 2017-07-31 | 579 | 579 | 551 | 579 | 52,000 | 2,895 |
| 2017-07-28 | 589 | 589 | 566 | 573 | 51,000 | 2,865 |
| 2017-07-27 | 593 | 593 | 578 | 589 | 90,000 | 2,945 |
| 2017-07-26 | 550 | 593 | 550 | 592 | 232,000 | 2,960 |
| 2017-07-25 | 547 | 548 | 538 | 548 | 66,000 | 2,740 |
| 2017-07-24 | 530 | 546 | 530 | 542 | 47,000 | 2,710 |
| 2017-07-21 | 528 | 537 | 528 | 535 | 19,000 | 2,675 |
| 2017-07-20 | 542 | 542 | 526 | 532 | 35,000 | 2,660 |
| 2017-07-19 | 538 | 540 | 532 | 537 | 56,000 | 2,685 |
| 2017-07-18 | 527 | 538 | 520 | 538 | 22,000 | 2,690 |
| 2017-07-14 | 532 | 534 | 520 | 534 | 31,000 | 2,670 |
| 2017-07-13 | 547 | 547 | 535 | 537 | 23,000 | 2,685 |
| 2017-07-12 | 549 | 555 | 527 | 547 | 88,000 | 2,735 |
| 2017-07-11 | 508 | 560 | 506 | 540 | 165,000 | 2,700 |
| 2017-07-10 | 482 | 515 | 482 | 515 | 121,000 | 2,575 |
| 2017-07-07 | 473 | 476 | 473 | 476 | 15,000 | 2,380 |
| 2017-07-06 | 471 | 477 | 467 | 473 | 35,000 | 2,365 |
| 2017-07-05 | 468 | 476 | 466 | 471 | 15,000 | 2,355 |
| 2017-07-04 | 470 | 475 | 468 | 468 | 22,000 | 2,340 |
| 2017-07-03 | 468 | 477 | 468 | 473 | 18,000 | 2,365 |
| 2017-06-30 | 469 | 469 | 456 | 468 | 33,000 | 2,340 |
| 2017-06-29 | 478 | 493 | 466 | 475 | 58,000 | 2,375 |
| 2017-06-28 | 479 | 483 | 470 | 483 | 34,000 | 2,415 |
| 2017-06-27 | 477 | 478 | 474 | 478 | 14,000 | 2,390 |
| 2017-06-26 | 467 | 478 | 463 | 477 | 27,000 | 2,385 |
| 2017-06-23 | 473 | 478 | 466 | 466 | 37,000 | 2,330 |
| 2017-06-22 | 470 | 470 | 461 | 470 | 22,000 | 2,350 |
| 2017-06-21 | 484 | 484 | 472 | 473 | 41,000 | 2,365 |
| 2017-06-20 | 489 | 489 | 475 | 484 | 62,000 | 2,420 |
| 2017-06-19 | 501 | 510 | 491 | 492 | 40,000 | 2,460 |
| 2017-06-16 | 505 | 505 | 502 | 503 | 11,000 | 2,515 |
| 2017-06-15 | 515 | 515 | 504 | 504 | 18,000 | 2,520 |
| 2017-06-14 | 505 | 515 | 505 | 509 | 27,000 | 2,545 |
| 2017-06-13 | 515 | 515 | 502 | 505 | 33,000 | 2,525 |
| 2017-06-12 | 530 | 530 | 512 | 525 | 40,000 | 2,625 |
| 2017-06-09 | 544 | 545 | 534 | 534 | 46,000 | 2,670 |
| 2017-06-08 | 540 | 540 | 532 | 540 | 49,000 | 2,700 |
| 2017-06-07 | 530 | 546 | 528 | 539 | 68,000 | 2,695 |
| 2017-06-06 | 540 | 549 | 528 | 533 | 65,000 | 2,665 |
| 2017-06-05 | 510 | 550 | 510 | 540 | 151,000 | 2,700 |
| 2017-06-02 | 500 | 505 | 497 | 499 | 28,000 | 2,495 |
| 2017-06-01 | 502 | 508 | 495 | 505 | 51,000 | 2,525 |
| 2017-05-31 | 516 | 524 | 504 | 506 | 23,000 | 2,530 |
| 2017-05-30 | 535 | 536 | 504 | 516 | 67,000 | 2,580 |
| 2017-05-29 | 520 | 550 | 512 | 535 | 137,000 | 2,675 |
| 2017-05-26 | 485 | 503 | 479 | 500 | 92,000 | 2,500 |
| 2017-05-25 | 479 | 487 | 476 | 483 | 16,000 | 2,415 |
| 2017-05-24 | 486 | 486 | 472 | 478 | 17,000 | 2,390 |
| 2017-05-23 | 487 | 487 | 479 | 484 | 21,000 | 2,420 |
| 2017-05-22 | 461 | 510 | 461 | 487 | 84,000 | 2,435 |
| 2017-05-19 | 458 | 465 | 454 | 458 | 31,000 | 2,290 |
| 2017-05-18 | 450 | 455 | 436 | 450 | 82,000 | 2,250 |
| 2017-05-17 | 478 | 484 | 460 | 462 | 40,000 | 2,310 |
| 2017-05-16 | 489 | 489 | 470 | 471 | 61,000 | 2,355 |
| 2017-05-15 | 480 | 500 | 467 | 490 | 142,000 | 2,450 |
| 2017-05-12 | 553 | 556 | 536 | 536 | 57,000 | 2,680 |
| 2017-05-11 | 570 | 588 | 552 | 562 | 109,000 | 2,810 |
| 2017-05-10 | 531 | 560 | 527 | 560 | 146,000 | 2,800 |
| 2017-05-09 | 530 | 535 | 523 | 531 | 43,000 | 2,655 |
| 2017-05-08 | 534 | 540 | 523 | 530 | 88,000 | 2,650 |
| 2017-05-02 | 539 | 559 | 513 | 524 | 263,000 | 2,620 |
| 2017-05-01 | 540 | 540 | 540 | 540 | 41,000 | 2,700 |
| 2017-04-28 | 460 | 464 | 457 | 460 | 32,000 | 2,300 |
| 2017-04-27 | 432 | 445 | 430 | 444 | 31,000 | 2,220 |
| 2017-04-26 | 429 | 429 | 414 | 426 | 24,000 | 2,130 |
| 2017-04-25 | 407 | 421 | 407 | 421 | 29,000 | 2,105 |
| 2017-04-24 | 409 | 414 | 404 | 404 | 7,000 | 2,020 |
| 2017-04-21 | 406 | 415 | 406 | 409 | 7,000 | 2,045 |
| 2017-04-20 | 410 | 413 | 405 | 405 | 25,000 | 2,025 |
| 2017-04-19 | 391 | 413 | 390 | 413 | 22,000 | 2,065 |
| 2017-04-18 | 395 | 397 | 393 | 393 | 12,000 | 1,965 |
| 2017-04-17 | 370 | 384 | 370 | 384 | 27,000 | 1,920 |
| 2017-04-14 | 372 | 376 | 370 | 370 | 22,000 | 1,850 |
| 2017-04-13 | 368 | 376 | 368 | 376 | 22,000 | 1,880 |
| 2017-04-12 | 389 | 389 | 368 | 368 | 124,000 | 1,840 |
| 2017-04-11 | 419 | 419 | 401 | 401 | 20,000 | 2,005 |
| 2017-04-10 | 409 | 416 | 407 | 411 | 17,000 | 2,055 |
| 2017-04-07 | 416 | 425 | 407 | 410 | 35,000 | 2,050 |
| 2017-04-06 | 436 | 436 | 414 | 414 | 19,000 | 2,070 |
| 2017-04-05 | 438 | 447 | 435 | 436 | 53,000 | 2,180 |
| 2017-04-04 | 474 | 474 | 419 | 433 | 66,000 | 2,165 |
| 2017-04-03 | 479 | 479 | 473 | 473 | 10,000 | 2,365 |
| 2017-03-31 | 475 | 477 | 475 | 477 | 5,000 | 2,385 |
| 2017-03-30 | 476 | 482 | 473 | 477 | 20,000 | 2,385 |
| 2017-03-29 | 480 | 484 | 468 | 468 | 31,000 | 2,340 |
| 2017-03-28 | 479 | 480 | 477 | 477 | 12,000 | 2,385 |
| 2017-03-27 | 487 | 487 | 477 | 484 | 27,000 | 2,420 |
| 2017-03-24 | 481 | 488 | 477 | 479 | 29,000 | 2,395 |
| 2017-03-23 | 493 | 493 | 475 | 481 | 68,000 | 2,405 |
| 2017-03-22 | 498 | 512 | 486 | 490 | 82,000 | 2,450 |
| 2017-03-21 | 517 | 517 | 501 | 511 | 43,000 | 2,555 |
| 2017-03-17 | 511 | 529 | 511 | 518 | 21,000 | 2,590 |
| 2017-03-16 | 515 | 525 | 515 | 516 | 19,000 | 2,580 |
| 2017-03-15 | 528 | 533 | 520 | 520 | 55,000 | 2,600 |
| 2017-03-14 | 515 | 535 | 510 | 527 | 69,000 | 2,635 |
| 2017-03-13 | 530 | 530 | 521 | 521 | 30,000 | 2,605 |
| 2017-03-10 | 538 | 546 | 530 | 530 | 61,000 | 2,650 |
| 2017-03-09 | 490 | 528 | 488 | 528 | 84,000 | 2,640 |
| 2017-03-08 | 482 | 486 | 477 | 486 | 41,000 | 2,430 |
| 2017-03-07 | 484 | 490 | 477 | 481 | 33,000 | 2,405 |
| 2017-03-06 | 490 | 501 | 488 | 488 | 34,000 | 2,440 |
| 2017-03-03 | 480 | 500 | 480 | 497 | 42,000 | 2,485 |
| 2017-03-02 | 476 | 485 | 473 | 483 | 30,000 | 2,415 |
| 2017-03-01 | 452 | 465 | 449 | 461 | 34,000 | 2,305 |
| 2017-02-28 | 455 | 456 | 450 | 453 | 29,000 | 2,265 |
| 2017-02-27 | 465 | 465 | 454 | 458 | 29,000 | 2,290 |
| 2017-02-24 | 488 | 488 | 467 | 473 | 30,000 | 2,365 |
| 2017-02-23 | 481 | 484 | 479 | 482 | 12,000 | 2,410 |
| 2017-02-22 | 489 | 495 | 479 | 485 | 22,000 | 2,425 |
| 2017-02-21 | 481 | 487 | 476 | 485 | 12,000 | 2,425 |
| 2017-02-20 | 490 | 491 | 475 | 481 | 34,000 | 2,405 |
| 2017-02-17 | 505 | 505 | 484 | 490 | 70,000 | 2,450 |
| 2017-02-16 | 460 | 516 | 453 | 506 | 167,000 | 2,530 |
| 2017-02-15 | 461 | 464 | 445 | 461 | 82,000 | 2,305 |
| 2017-02-14 | 500 | 501 | 445 | 445 | 349,000 | 2,225 |
| 2017-02-13 | 455 | 471 | 450 | 471 | 508,000 | 2,355 |
| 2017-02-10 | 384 | 391 | 380 | 391 | 29,000 | 1,955 |
| 2017-02-09 | 378 | 384 | 378 | 384 | 7,000 | 1,920 |
| 2017-02-08 | 383 | 383 | 381 | 383 | 7,000 | 1,915 |
| 2017-02-07 | 377 | 385 | 377 | 384 | 6,000 | 1,920 |
| 2017-02-06 | 376 | 382 | 376 | 382 | 10,000 | 1,910 |
| 2017-02-03 | 379 | 379 | 375 | 375 | 4,000 | 1,875 |
| 2017-02-02 | 369 | 371 | 369 | 370 | 14,000 | 1,850 |
| 2017-02-01 | 360 | 369 | 360 | 369 | 18,000 | 1,845 |
| 2017-01-31 | 367 | 374 | 365 | 367 | 35,000 | 1,835 |
| 2017-01-30 | 381 | 381 | 375 | 375 | 7,000 | 1,875 |
| 2017-01-27 | 387 | 387 | 380 | 381 | 7,000 | 1,905 |
| 2017-01-26 | 387 | 392 | 385 | 385 | 17,000 | 1,925 |
| 2017-01-25 | 382 | 395 | 381 | 384 | 19,000 | 1,920 |
| 2017-01-24 | 368 | 390 | 368 | 390 | 11,000 | 1,950 |
| 2017-01-23 | 353 | 360 | 353 | 360 | 18,000 | 1,800 |
| 2017-01-20 | 359 | 361 | 357 | 361 | 9,000 | 1,805 |
| 2017-01-19 | 360 | 360 | 355 | 359 | 18,000 | 1,795 |
| 2017-01-18 | 358 | 358 | 342 | 354 | 42,000 | 1,770 |
| 2017-01-17 | 374 | 380 | 362 | 366 | 22,000 | 1,830 |
| 2017-01-16 | 387 | 387 | 370 | 381 | 31,000 | 1,905 |
| 2017-01-13 | 392 | 393 | 388 | 389 | 16,000 | 1,945 |
| 2017-01-12 | 404 | 404 | 393 | 397 | 25,000 | 1,985 |
| 2017-01-11 | 397 | 406 | 395 | 396 | 59,000 | 1,980 |
| 2017-01-10 | 397 | 398 | 385 | 398 | 41,000 | 1,990 |
| 2017-01-06 | 396 | 397 | 390 | 397 | 17,000 | 1,985 |
| 2017-01-05 | 397 | 398 | 385 | 398 | 31,000 | 1,990 |
| 2017-01-04 | 395 | 395 | 386 | 393 | 31,000 | 1,965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
