4242 (株)タカギセイコー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,409 | 1,410 | 1,409 | 1,410 | 400 | 1,410 |
| 2024-11-20 | 1,415 | 1,418 | 1,406 | 1,412 | 4,000 | 1,412 |
| 2024-11-19 | 1,410 | 1,415 | 1,410 | 1,413 | 5,200 | 1,413 |
| 2024-11-18 | 1,418 | 1,420 | 1,413 | 1,413 | 1,100 | 1,413 |
| 2024-11-15 | 1,433 | 1,433 | 1,417 | 1,420 | 600 | 1,420 |
| 2024-11-14 | 1,420 | 1,432 | 1,416 | 1,425 | 2,500 | 1,425 |
| 2024-11-13 | 1,429 | 1,435 | 1,416 | 1,420 | 2,900 | 1,420 |
| 2024-11-12 | 1,425 | 1,440 | 1,425 | 1,440 | 800 | 1,440 |
| 2024-11-11 | 1,427 | 1,450 | 1,427 | 1,432 | 2,600 | 1,432 |
| 2024-11-08 | 1,427 | 1,428 | 1,420 | 1,422 | 12,100 | 1,422 |
| 2024-11-07 | 1,445 | 1,449 | 1,420 | 1,425 | 4,800 | 1,425 |
| 2024-11-06 | 1,445 | 1,455 | 1,442 | 1,445 | 2,300 | 1,445 |
| 2024-11-05 | 1,465 | 1,465 | 1,445 | 1,445 | 3,700 | 1,445 |
| 2024-11-01 | 1,550 | 1,550 | 1,441 | 1,450 | 14,400 | 1,450 |
| 2024-10-31 | 1,590 | 1,600 | 1,560 | 1,565 | 1,400 | 1,565 |
| 2024-10-30 | 1,580 | 1,586 | 1,567 | 1,586 | 4,900 | 1,586 |
| 2024-10-29 | 1,599 | 1,599 | 1,563 | 1,580 | 5,200 | 1,580 |
| 2024-10-28 | 1,561 | 1,599 | 1,561 | 1,599 | 600 | 1,599 |
| 2024-10-25 | 1,577 | 1,585 | 1,560 | 1,561 | 2,800 | 1,561 |
| 2024-10-24 | 1,596 | 1,596 | 1,572 | 1,595 | 3,800 | 1,595 |
| 2024-10-23 | 1,629 | 1,629 | 1,591 | 1,596 | 3,400 | 1,596 |
| 2024-10-22 | 1,649 | 1,649 | 1,620 | 1,631 | 4,100 | 1,631 |
| 2024-10-21 | 1,663 | 1,663 | 1,650 | 1,650 | 1,500 | 1,650 |
| 2024-10-18 | 1,662 | 1,664 | 1,662 | 1,662 | 300 | 1,662 |
| 2024-10-17 | 1,662 | 1,674 | 1,662 | 1,662 | 800 | 1,662 |
| 2024-10-16 | 1,677 | 1,677 | 1,661 | 1,662 | 600 | 1,662 |
| 2024-10-15 | 1,679 | 1,680 | 1,663 | 1,680 | 300 | 1,680 |
| 2024-10-11 | 1,663 | 1,679 | 1,663 | 1,679 | 500 | 1,679 |
| 2024-10-10 | 1,672 | 1,672 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2024-10-09 | 1,675 | 1,677 | 1,668 | 1,672 | 2,400 | 1,672 |
| 2024-10-08 | 1,684 | 1,684 | 1,680 | 1,680 | 400 | 1,680 |
| 2024-10-07 | 1,691 | 1,722 | 1,690 | 1,690 | 2,500 | 1,690 |
| 2024-10-04 | 1,702 | 1,702 | 1,694 | 1,694 | 900 | 1,694 |
| 2024-10-03 | 1,677 | 1,707 | 1,677 | 1,707 | 600 | 1,707 |
| 2024-10-02 | 1,672 | 1,673 | 1,672 | 1,673 | 300 | 1,673 |
| 2024-10-01 | 1,670 | 1,680 | 1,670 | 1,680 | 900 | 1,680 |
| 2024-09-30 | 1,682 | 1,682 | 1,680 | 1,680 | 1,900 | 1,680 |
| 2024-09-27 | 1,682 | 1,722 | 1,682 | 1,689 | 2,100 | 1,689 |
| 2024-09-26 | 1,681 | 1,687 | 1,680 | 1,681 | 1,500 | 1,681 |
| 2024-09-25 | 1,683 | 1,693 | 1,675 | 1,681 | 1,300 | 1,681 |
| 2024-09-24 | 1,674 | 1,683 | 1,674 | 1,683 | 1,700 | 1,683 |
| 2024-09-20 | 1,675 | 1,685 | 1,674 | 1,676 | 2,200 | 1,676 |
| 2024-09-19 | 1,656 | 1,668 | 1,656 | 1,668 | 600 | 1,668 |
| 2024-09-18 | 1,656 | 1,656 | 1,656 | 1,656 | 500 | 1,656 |
| 2024-09-17 | 1,665 | 1,665 | 1,656 | 1,658 | 600 | 1,658 |
| 2024-09-13 | 1,648 | 1,670 | 1,648 | 1,665 | 1,100 | 1,665 |
| 2024-09-12 | 1,651 | 1,669 | 1,650 | 1,650 | 2,600 | 1,650 |
| 2024-09-11 | 1,667 | 1,670 | 1,650 | 1,650 | 2,500 | 1,650 |
| 2024-09-10 | 1,679 | 1,687 | 1,662 | 1,662 | 1,100 | 1,662 |
| 2024-09-09 | 1,659 | 1,659 | 1,650 | 1,659 | 900 | 1,659 |
| 2024-09-06 | 1,668 | 1,678 | 1,668 | 1,678 | 1,000 | 1,678 |
| 2024-09-05 | 1,665 | 1,667 | 1,652 | 1,667 | 600 | 1,667 |
| 2024-09-04 | 1,672 | 1,699 | 1,664 | 1,665 | 3,200 | 1,665 |
| 2024-09-03 | 1,692 | 1,692 | 1,684 | 1,684 | 6,800 | 1,684 |
| 2024-09-02 | 1,698 | 1,704 | 1,685 | 1,700 | 1,600 | 1,700 |
| 2024-08-30 | 1,681 | 1,700 | 1,681 | 1,698 | 2,000 | 1,698 |
| 2024-08-29 | 1,668 | 1,681 | 1,668 | 1,681 | 1,400 | 1,681 |
| 2024-08-28 | 1,670 | 1,673 | 1,666 | 1,666 | 1,500 | 1,666 |
| 2024-08-27 | 1,676 | 1,692 | 1,664 | 1,666 | 2,800 | 1,666 |
| 2024-08-26 | 1,677 | 1,677 | 1,663 | 1,676 | 2,700 | 1,676 |
| 2024-08-23 | 1,680 | 1,680 | 1,653 | 1,673 | 800 | 1,673 |
| 2024-08-22 | 1,664 | 1,680 | 1,660 | 1,680 | 1,100 | 1,680 |
| 2024-08-21 | 1,660 | 1,679 | 1,652 | 1,664 | 1,200 | 1,664 |
| 2024-08-20 | 1,661 | 1,701 | 1,652 | 1,660 | 3,600 | 1,660 |
| 2024-08-19 | 1,677 | 1,686 | 1,650 | 1,650 | 2,800 | 1,650 |
| 2024-08-16 | 1,669 | 1,677 | 1,660 | 1,674 | 4,600 | 1,674 |
| 2024-08-15 | 1,630 | 1,680 | 1,628 | 1,669 | 4,500 | 1,669 |
| 2024-08-14 | 1,644 | 1,665 | 1,638 | 1,640 | 6,400 | 1,640 |
| 2024-08-13 | 1,660 | 1,681 | 1,630 | 1,670 | 10,900 | 1,670 |
| 2024-08-09 | 1,742 | 1,777 | 1,702 | 1,769 | 3,600 | 1,769 |
| 2024-08-08 | 1,691 | 1,764 | 1,691 | 1,723 | 3,800 | 1,723 |
| 2024-08-07 | 1,652 | 1,770 | 1,652 | 1,710 | 5,700 | 1,710 |
| 2024-08-06 | 1,700 | 1,820 | 1,700 | 1,732 | 1,500 | 1,732 |
| 2024-08-05 | 1,836 | 1,841 | 1,650 | 1,650 | 7,500 | 1,650 |
| 2024-08-02 | 2,006 | 2,006 | 1,900 | 1,900 | 3,900 | 1,900 |
| 2024-08-01 | 2,073 | 2,073 | 2,002 | 2,034 | 800 | 2,034 |
| 2024-07-31 | - | - | - | 2,079 | - | 2,079 |
| 2024-07-30 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 2,079 |
| 2024-07-29 | 2,033 | 2,040 | 1,998 | 2,040 | 4,300 | 2,040 |
| 2024-07-26 | 2,019 | 2,039 | 2,019 | 2,033 | 1,600 | 2,033 |
| 2024-07-25 | 2,040 | 2,040 | 2,006 | 2,019 | 2,300 | 2,019 |
| 2024-07-24 | 2,077 | 2,077 | 2,061 | 2,061 | 600 | 2,061 |
| 2024-07-23 | 2,087 | 2,088 | 2,075 | 2,088 | 400 | 2,088 |
| 2024-07-22 | 2,076 | 2,083 | 2,076 | 2,083 | 1,500 | 2,083 |
| 2024-07-19 | 2,085 | 2,085 | 2,071 | 2,076 | 1,200 | 2,076 |
| 2024-07-18 | 2,095 | 2,098 | 2,082 | 2,085 | 2,200 | 2,085 |
| 2024-07-17 | 2,119 | 2,119 | 2,109 | 2,109 | 200 | 2,109 |
| 2024-07-16 | 2,119 | 2,119 | 2,091 | 2,091 | 300 | 2,091 |
| 2024-07-12 | 2,084 | 2,119 | 2,084 | 2,119 | 1,800 | 2,119 |
| 2024-07-11 | 2,120 | 2,120 | 2,100 | 2,120 | 1,200 | 2,120 |
| 2024-07-10 | 2,133 | 2,133 | 2,132 | 2,132 | 400 | 2,132 |
| 2024-07-09 | 2,109 | 2,135 | 2,109 | 2,133 | 500 | 2,133 |
| 2024-07-08 | 2,105 | 2,131 | 2,080 | 2,110 | 1,600 | 2,110 |
| 2024-07-05 | 2,100 | 2,101 | 2,100 | 2,101 | 400 | 2,101 |
| 2024-07-04 | 2,100 | 2,110 | 2,100 | 2,110 | 1,100 | 2,110 |
| 2024-07-03 | 2,108 | 2,108 | 2,103 | 2,105 | 700 | 2,105 |
| 2024-07-02 | 2,110 | 2,110 | 2,110 | 2,110 | 200 | 2,110 |
| 2024-07-01 | 2,146 | 2,147 | 2,120 | 2,120 | 700 | 2,120 |
| 2024-06-28 | 2,120 | 2,137 | 2,100 | 2,137 | 1,500 | 2,137 |
| 2024-06-27 | 2,120 | 2,120 | 2,120 | 2,120 | 100 | 2,120 |
| 2024-06-26 | 2,120 | 2,121 | 2,120 | 2,121 | 300 | 2,121 |
| 2024-06-25 | 2,111 | 2,120 | 2,111 | 2,120 | 200 | 2,120 |
| 2024-06-24 | 2,111 | 2,145 | 2,111 | 2,120 | 1,000 | 2,120 |
| 2024-06-21 | 2,120 | 2,140 | 2,103 | 2,103 | 600 | 2,103 |
| 2024-06-20 | 2,136 | 2,136 | 2,120 | 2,120 | 1,100 | 2,120 |
| 2024-06-19 | 2,120 | 2,136 | 2,120 | 2,136 | 500 | 2,136 |
| 2024-06-18 | 2,120 | 2,146 | 2,120 | 2,146 | 200 | 2,146 |
| 2024-06-17 | 2,123 | 2,131 | 2,120 | 2,122 | 800 | 2,122 |
| 2024-06-14 | 2,144 | 2,144 | 2,120 | 2,120 | 400 | 2,120 |
| 2024-06-13 | 2,170 | 2,170 | 2,143 | 2,143 | 300 | 2,143 |
| 2024-06-12 | 2,102 | 2,132 | 2,102 | 2,120 | 500 | 2,120 |
| 2024-06-11 | 2,125 | 2,125 | 2,101 | 2,101 | 700 | 2,101 |
| 2024-06-10 | 2,125 | 2,134 | 2,100 | 2,130 | 3,000 | 2,130 |
| 2024-06-07 | - | - | - | 2,125 | - | 2,125 |
| 2024-06-06 | 2,143 | 2,143 | 2,125 | 2,125 | 500 | 2,125 |
| 2024-06-05 | 2,127 | 2,177 | 2,127 | 2,142 | 800 | 2,142 |
| 2024-06-04 | 2,080 | 2,140 | 2,080 | 2,125 | 6,800 | 2,125 |
| 2024-06-03 | 2,144 | 2,144 | 2,080 | 2,080 | 2,000 | 2,080 |
| 2024-05-31 | 2,094 | 2,153 | 2,094 | 2,145 | 1,200 | 2,145 |
| 2024-05-30 | 2,115 | 2,115 | 2,093 | 2,093 | 800 | 2,093 |
| 2024-05-29 | 2,120 | 2,120 | 2,118 | 2,120 | 1,300 | 2,120 |
| 2024-05-28 | 2,124 | 2,131 | 2,120 | 2,120 | 1,500 | 2,120 |
| 2024-05-27 | 2,123 | 2,127 | 2,119 | 2,124 | 1,000 | 2,124 |
| 2024-05-24 | 2,121 | 2,121 | 2,100 | 2,120 | 800 | 2,120 |
| 2024-05-23 | 2,100 | 2,124 | 2,100 | 2,121 | 1,200 | 2,121 |
| 2024-05-22 | 2,125 | 2,125 | 2,125 | 2,125 | 200 | 2,125 |
| 2024-05-21 | 2,120 | 2,125 | 2,105 | 2,105 | 2,500 | 2,105 |
| 2024-05-20 | 2,121 | 2,121 | 2,095 | 2,120 | 2,000 | 2,120 |
| 2024-05-17 | 2,085 | 2,100 | 2,060 | 2,095 | 5,500 | 2,095 |
| 2024-05-16 | 2,101 | 2,124 | 2,060 | 2,087 | 3,500 | 2,087 |
| 2024-05-15 | 2,129 | 2,129 | 2,128 | 2,128 | 200 | 2,128 |
| 2024-05-14 | 2,101 | 2,133 | 2,091 | 2,130 | 3,100 | 2,130 |
| 2024-05-13 | 2,136 | 2,161 | 2,078 | 2,101 | 6,100 | 2,101 |
| 2024-05-10 | 2,135 | 2,165 | 2,135 | 2,165 | 700 | 2,165 |
| 2024-05-09 | 2,167 | 2,167 | 2,133 | 2,150 | 1,600 | 2,150 |
| 2024-05-08 | 2,159 | 2,168 | 2,157 | 2,168 | 800 | 2,168 |
| 2024-05-07 | 2,140 | 2,157 | 2,140 | 2,155 | 800 | 2,155 |
| 2024-05-02 | 2,127 | 2,131 | 2,127 | 2,130 | 500 | 2,130 |
| 2024-05-01 | 2,120 | 2,127 | 2,120 | 2,127 | 300 | 2,127 |
| 2024-04-30 | 2,150 | 2,168 | 2,122 | 2,168 | 400 | 2,168 |
| 2024-04-26 | 2,141 | 2,159 | 2,111 | 2,147 | 1,500 | 2,147 |
| 2024-04-25 | 2,161 | 2,168 | 2,111 | 2,168 | 700 | 2,168 |
| 2024-04-24 | 2,149 | 2,163 | 2,139 | 2,161 | 400 | 2,161 |
| 2024-04-23 | 2,150 | 2,155 | 2,122 | 2,122 | 2,900 | 2,122 |
| 2024-04-22 | 2,171 | 2,171 | 2,171 | 2,171 | 3,700 | 2,171 |
| 2024-04-19 | 2,126 | 2,156 | 2,101 | 2,156 | 2,000 | 2,156 |
| 2024-04-18 | 2,123 | 2,156 | 2,112 | 2,147 | 3,800 | 2,147 |
| 2024-04-17 | 2,173 | 2,219 | 2,172 | 2,173 | 2,300 | 2,173 |
| 2024-04-16 | 2,234 | 2,234 | 2,193 | 2,193 | 1,400 | 2,193 |
| 2024-04-15 | 2,207 | 2,207 | 2,206 | 2,207 | 400 | 2,207 |
| 2024-04-12 | 2,196 | 2,230 | 2,196 | 2,220 | 1,000 | 2,220 |
| 2024-04-11 | 2,216 | 2,231 | 2,190 | 2,190 | 1,500 | 2,190 |
| 2024-04-10 | 2,220 | 2,225 | 2,217 | 2,217 | 1,500 | 2,217 |
| 2024-04-09 | 2,213 | 2,225 | 2,213 | 2,225 | 2,500 | 2,225 |
| 2024-04-08 | 2,223 | 2,264 | 2,222 | 2,222 | 1,000 | 2,222 |
| 2024-04-05 | 2,232 | 2,232 | 2,220 | 2,231 | 600 | 2,231 |
| 2024-04-04 | 2,263 | 2,263 | 2,235 | 2,235 | 1,400 | 2,235 |
| 2024-04-03 | 2,220 | 2,258 | 2,220 | 2,258 | 700 | 2,258 |
| 2024-04-02 | 2,223 | 2,251 | 2,223 | 2,226 | 600 | 2,226 |
| 2024-04-01 | 2,250 | 2,250 | 2,232 | 2,232 | 1,000 | 2,232 |
| 2024-03-29 | 2,245 | 2,259 | 2,230 | 2,231 | 3,300 | 2,231 |
| 2024-03-28 | 2,238 | 2,264 | 2,230 | 2,245 | 2,500 | 2,245 |
| 2024-03-27 | 2,256 | 2,263 | 2,256 | 2,256 | 600 | 2,256 |
| 2024-03-26 | 2,259 | 2,276 | 2,254 | 2,254 | 1,800 | 2,254 |
| 2024-03-25 | 2,261 | 2,273 | 2,255 | 2,260 | 3,800 | 2,260 |
| 2024-03-22 | 2,275 | 2,275 | 2,258 | 2,259 | 1,800 | 2,259 |
| 2024-03-21 | 2,285 | 2,300 | 2,190 | 2,273 | 6,900 | 2,273 |
| 2024-03-19 | 2,296 | 2,297 | 2,274 | 2,278 | 1,300 | 2,278 |
| 2024-03-18 | 2,297 | 2,344 | 2,262 | 2,278 | 3,100 | 2,278 |
| 2024-03-15 | 2,303 | 2,303 | 2,297 | 2,297 | 400 | 2,297 |
| 2024-03-14 | 2,269 | 2,323 | 2,269 | 2,308 | 1,300 | 2,308 |
| 2024-03-13 | 2,330 | 2,330 | 2,300 | 2,317 | 500 | 2,317 |
| 2024-03-12 | 2,235 | 2,317 | 2,235 | 2,317 | 500 | 2,317 |
| 2024-03-11 | 2,340 | 2,340 | 2,236 | 2,236 | 9,100 | 2,236 |
| 2024-03-08 | 2,396 | 2,397 | 2,340 | 2,374 | 8,900 | 2,374 |
| 2024-03-07 | 2,277 | 2,378 | 2,277 | 2,350 | 13,400 | 2,350 |
| 2024-03-06 | 2,197 | 2,265 | 2,191 | 2,265 | 7,000 | 2,265 |
| 2024-03-05 | 2,250 | 2,250 | 2,170 | 2,224 | 8,600 | 2,224 |
| 2024-03-04 | 2,208 | 2,230 | 2,193 | 2,220 | 3,100 | 2,220 |
| 2024-03-01 | 2,105 | 2,200 | 2,105 | 2,180 | 11,100 | 2,180 |
| 2024-02-29 | 2,120 | 2,120 | 2,075 | 2,101 | 2,400 | 2,101 |
| 2024-02-28 | 2,124 | 2,130 | 2,100 | 2,125 | 4,000 | 2,125 |
| 2024-02-27 | 2,112 | 2,125 | 2,086 | 2,124 | 5,300 | 2,124 |
| 2024-02-26 | 2,150 | 2,150 | 2,081 | 2,100 | 5,400 | 2,100 |
| 2024-02-22 | 2,150 | 2,159 | 2,122 | 2,130 | 3,000 | 2,130 |
| 2024-02-21 | 2,122 | 2,171 | 2,121 | 2,156 | 1,400 | 2,156 |
| 2024-02-20 | 2,165 | 2,179 | 2,143 | 2,171 | 1,900 | 2,171 |
| 2024-02-19 | 2,066 | 2,143 | 2,066 | 2,143 | 3,200 | 2,143 |
| 2024-02-16 | 2,130 | 2,145 | 2,053 | 2,070 | 7,800 | 2,070 |
| 2024-02-15 | 2,122 | 2,196 | 2,120 | 2,127 | 2,700 | 2,127 |
| 2024-02-14 | 2,133 | 2,229 | 2,133 | 2,150 | 11,700 | 2,150 |
| 2024-02-13 | 2,232 | 2,255 | 2,172 | 2,183 | 9,800 | 2,183 |
| 2024-02-09 | 2,238 | 2,246 | 2,170 | 2,243 | 6,300 | 2,243 |
| 2024-02-08 | 2,236 | 2,263 | 2,210 | 2,252 | 2,800 | 2,252 |
| 2024-02-07 | 2,258 | 2,262 | 2,227 | 2,236 | 1,400 | 2,236 |
| 2024-02-06 | 2,294 | 2,294 | 2,258 | 2,258 | 1,500 | 2,258 |
| 2024-02-05 | 2,238 | 2,295 | 2,236 | 2,295 | 5,200 | 2,295 |
| 2024-02-02 | 2,237 | 2,240 | 2,209 | 2,209 | 3,500 | 2,209 |
| 2024-02-01 | 2,240 | 2,240 | 2,221 | 2,237 | 1,000 | 2,237 |
| 2024-01-31 | 2,226 | 2,247 | 2,221 | 2,240 | 4,200 | 2,240 |
| 2024-01-30 | 2,183 | 2,215 | 2,183 | 2,209 | 2,100 | 2,209 |
| 2024-01-29 | 2,147 | 2,179 | 2,147 | 2,161 | 3,700 | 2,161 |
| 2024-01-26 | 2,155 | 2,155 | 2,131 | 2,147 | 2,100 | 2,147 |
| 2024-01-25 | 2,137 | 2,155 | 2,114 | 2,155 | 3,200 | 2,155 |
| 2024-01-24 | 2,111 | 2,135 | 2,111 | 2,135 | 800 | 2,135 |
| 2024-01-23 | 2,160 | 2,160 | 2,108 | 2,108 | 3,300 | 2,108 |
| 2024-01-22 | 2,148 | 2,163 | 2,102 | 2,138 | 3,100 | 2,138 |
| 2024-01-19 | 2,154 | 2,154 | 2,111 | 2,135 | 2,300 | 2,135 |
| 2024-01-18 | 2,114 | 2,138 | 2,109 | 2,138 | 3,300 | 2,138 |
| 2024-01-17 | 2,143 | 2,165 | 2,109 | 2,114 | 2,600 | 2,114 |
| 2024-01-16 | 2,177 | 2,177 | 2,102 | 2,143 | 4,000 | 2,143 |
| 2024-01-15 | 2,120 | 2,185 | 2,113 | 2,157 | 3,700 | 2,157 |
| 2024-01-12 | 2,245 | 2,245 | 2,100 | 2,121 | 6,600 | 2,121 |
| 2024-01-11 | 2,246 | 2,274 | 2,210 | 2,236 | 4,400 | 2,236 |
| 2024-01-10 | 2,243 | 2,246 | 2,200 | 2,246 | 4,000 | 2,246 |
| 2024-01-09 | 2,138 | 2,246 | 2,138 | 2,245 | 11,400 | 2,245 |
| 2024-01-05 | 2,299 | 2,299 | 2,049 | 2,054 | 8,200 | 2,054 |
| 2024-01-04 | 2,197 | 2,269 | 2,190 | 2,269 | 7,100 | 2,269 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
