4242 (株)タカギセイコー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-252,2382,2502,1752,1753,0002,175
2021-01-222,2842,2872,2532,2602,6002,260
2021-01-212,2912,3292,2582,2763,6002,276
2021-01-202,1792,2782,1792,2784,8002,278
2021-01-192,1602,1902,1502,1786,5002,178
2021-01-182,0992,1212,0992,1042,5002,104
2021-01-152,1032,1302,1002,1082,5002,108
2021-01-142,1002,2002,1002,1036,0002,103
2021-01-132,0702,1172,0662,0918,2002,091
2021-01-122,0282,0712,0282,0434,7002,043
2021-01-082,0402,0902,0402,0593,5002,059
2021-01-072,0132,0452,0132,0271,5002,027
2021-01-062,0182,0392,0132,0131,4002,013
2021-01-052,0672,0672,0312,0491,6002,049
2021-01-042,0002,1372,0002,0675,1002,067

分割・併合履歴 : [2017-09-27]1株→0.2株