4242 (株)タカギセイコー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 1,490 | 1,500 | 1,490 | 1,500 | 200 | 1,500 |
| 2023-06-01 | 1,488 | 1,488 | 1,488 | 1,488 | 100 | 1,488 |
| 2023-05-31 | 1,500 | 1,500 | 1,489 | 1,489 | 700 | 1,489 |
| 2023-05-30 | 1,503 | 1,503 | 1,480 | 1,487 | 600 | 1,487 |
| 2023-05-29 | 1,501 | 1,510 | 1,476 | 1,508 | 600 | 1,508 |
| 2023-05-26 | 1,530 | 1,530 | 1,454 | 1,508 | 2,400 | 1,508 |
| 2023-05-25 | 1,535 | 1,535 | 1,498 | 1,530 | 1,400 | 1,530 |
| 2023-05-24 | 1,495 | 1,510 | 1,495 | 1,500 | 600 | 1,500 |
| 2023-05-23 | 1,506 | 1,543 | 1,496 | 1,511 | 2,800 | 1,511 |
| 2023-05-22 | 1,500 | 1,513 | 1,500 | 1,505 | 800 | 1,505 |
| 2023-05-19 | 1,501 | 1,515 | 1,499 | 1,499 | 5,100 | 1,499 |
| 2023-05-18 | 1,532 | 1,538 | 1,500 | 1,515 | 2,200 | 1,515 |
| 2023-05-17 | 1,533 | 1,542 | 1,519 | 1,520 | 3,400 | 1,520 |
| 2023-05-16 | 1,504 | 1,524 | 1,504 | 1,514 | 1,900 | 1,514 |
| 2023-05-15 | 1,484 | 1,512 | 1,473 | 1,497 | 1,800 | 1,497 |
| 2023-05-12 | 1,476 | 1,476 | 1,473 | 1,473 | 300 | 1,473 |
| 2023-05-11 | 1,487 | 1,487 | 1,471 | 1,477 | 1,800 | 1,477 |
| 2023-05-10 | 1,466 | 1,487 | 1,460 | 1,487 | 5,500 | 1,487 |
| 2023-05-09 | 1,478 | 1,478 | 1,459 | 1,478 | 2,500 | 1,478 |
| 2023-05-08 | 1,460 | 1,478 | 1,460 | 1,478 | 3,700 | 1,478 |
| 2023-05-02 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 1,460 |
| 2023-05-01 | 1,451 | 1,468 | 1,450 | 1,460 | 2,200 | 1,460 |
| 2023-04-28 | 1,455 | 1,455 | 1,450 | 1,450 | 200 | 1,450 |
| 2023-04-27 | - | - | - | 1,441 | - | 1,441 |
| 2023-04-26 | 1,460 | 1,470 | 1,441 | 1,441 | 1,500 | 1,441 |
| 2023-04-25 | 1,460 | 1,460 | 1,451 | 1,451 | 200 | 1,451 |
| 2023-04-24 | - | - | - | 1,455 | - | 1,455 |
| 2023-04-21 | 1,450 | 1,455 | 1,449 | 1,455 | 3,400 | 1,455 |
| 2023-04-20 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2023-04-19 | 1,430 | 1,451 | 1,430 | 1,450 | 1,400 | 1,450 |
| 2023-04-18 | 1,450 | 1,460 | 1,449 | 1,460 | 500 | 1,460 |
| 2023-04-17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2023-04-14 | 1,460 | 1,460 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2023-04-13 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2023-04-12 | 1,460 | 1,470 | 1,445 | 1,470 | 2,100 | 1,470 |
| 2023-04-11 | 1,460 | 1,470 | 1,460 | 1,460 | 900 | 1,460 |
| 2023-04-10 | 1,449 | 1,458 | 1,449 | 1,450 | 1,200 | 1,450 |
| 2023-04-07 | - | - | - | 1,440 | - | 1,440 |
| 2023-04-06 | - | - | - | 1,440 | - | 1,440 |
| 2023-04-05 | 1,440 | 1,441 | 1,440 | 1,440 | 2,300 | 1,440 |
| 2023-04-04 | 1,437 | 1,440 | 1,437 | 1,440 | 1,800 | 1,440 |
| 2023-04-03 | 1,432 | 1,458 | 1,432 | 1,442 | 1,300 | 1,442 |
| 2023-03-31 | 1,448 | 1,453 | 1,435 | 1,435 | 900 | 1,435 |
| 2023-03-30 | 1,430 | 1,447 | 1,430 | 1,445 | 800 | 1,445 |
| 2023-03-29 | 1,439 | 1,439 | 1,420 | 1,430 | 1,000 | 1,430 |
| 2023-03-28 | 1,435 | 1,440 | 1,435 | 1,439 | 1,000 | 1,439 |
| 2023-03-27 | 1,420 | 1,430 | 1,420 | 1,430 | 1,000 | 1,430 |
| 2023-03-24 | 1,430 | 1,430 | 1,415 | 1,415 | 600 | 1,415 |
| 2023-03-23 | 1,419 | 1,430 | 1,414 | 1,430 | 800 | 1,430 |
| 2023-03-22 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2023-03-20 | 1,420 | 1,421 | 1,418 | 1,418 | 1,300 | 1,418 |
| 2023-03-17 | 1,415 | 1,419 | 1,415 | 1,418 | 500 | 1,418 |
| 2023-03-16 | 1,421 | 1,421 | 1,410 | 1,410 | 1,700 | 1,410 |
| 2023-03-15 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2023-03-14 | 1,440 | 1,440 | 1,430 | 1,430 | 5,500 | 1,430 |
| 2023-03-13 | 1,460 | 1,469 | 1,457 | 1,468 | 3,200 | 1,468 |
| 2023-03-10 | 1,470 | 1,470 | 1,469 | 1,469 | 400 | 1,469 |
| 2023-03-09 | 1,475 | 1,483 | 1,475 | 1,479 | 900 | 1,479 |
| 2023-03-08 | 1,450 | 1,478 | 1,450 | 1,475 | 900 | 1,475 |
| 2023-03-07 | 1,466 | 1,466 | 1,450 | 1,450 | 900 | 1,450 |
| 2023-03-06 | 1,478 | 1,478 | 1,462 | 1,464 | 1,400 | 1,464 |
| 2023-03-03 | 1,468 | 1,478 | 1,468 | 1,478 | 1,200 | 1,478 |
| 2023-03-02 | 1,462 | 1,466 | 1,456 | 1,466 | 600 | 1,466 |
| 2023-03-01 | 1,427 | 1,460 | 1,427 | 1,455 | 3,700 | 1,455 |
| 2023-02-28 | 1,428 | 1,428 | 1,419 | 1,419 | 1,300 | 1,419 |
| 2023-02-27 | 1,431 | 1,431 | 1,427 | 1,427 | 300 | 1,427 |
| 2023-02-24 | 1,425 | 1,426 | 1,424 | 1,426 | 600 | 1,426 |
| 2023-02-22 | 1,413 | 1,415 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2023-02-21 | 1,425 | 1,425 | 1,410 | 1,415 | 1,300 | 1,415 |
| 2023-02-20 | 1,408 | 1,410 | 1,408 | 1,410 | 500 | 1,410 |
| 2023-02-17 | - | - | - | 1,408 | - | 1,408 |
| 2023-02-16 | 1,405 | 1,408 | 1,405 | 1,408 | 500 | 1,408 |
| 2023-02-15 | 1,406 | 1,410 | 1,406 | 1,410 | 900 | 1,410 |
| 2023-02-14 | 1,411 | 1,411 | 1,400 | 1,400 | 1,800 | 1,400 |
| 2023-02-13 | 1,431 | 1,431 | 1,407 | 1,411 | 600 | 1,411 |
| 2023-02-10 | 1,407 | 1,432 | 1,407 | 1,432 | 2,800 | 1,432 |
| 2023-02-09 | 1,417 | 1,417 | 1,416 | 1,417 | 400 | 1,417 |
| 2023-02-08 | 1,420 | 1,429 | 1,420 | 1,429 | 1,000 | 1,429 |
| 2023-02-07 | 1,418 | 1,422 | 1,415 | 1,422 | 2,600 | 1,422 |
| 2023-02-06 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2023-02-03 | 1,418 | 1,418 | 1,415 | 1,415 | 700 | 1,415 |
| 2023-02-02 | 1,405 | 1,413 | 1,405 | 1,413 | 700 | 1,413 |
| 2023-02-01 | 1,413 | 1,420 | 1,413 | 1,420 | 3,100 | 1,420 |
| 2023-01-31 | 1,422 | 1,422 | 1,411 | 1,420 | 600 | 1,420 |
| 2023-01-30 | 1,427 | 1,427 | 1,415 | 1,415 | 1,100 | 1,415 |
| 2023-01-27 | 1,410 | 1,410 | 1,410 | 1,410 | 600 | 1,410 |
| 2023-01-26 | 1,428 | 1,428 | 1,380 | 1,410 | 3,600 | 1,410 |
| 2023-01-25 | 1,412 | 1,421 | 1,412 | 1,421 | 200 | 1,421 |
| 2023-01-24 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2023-01-23 | 1,410 | 1,410 | 1,405 | 1,410 | 500 | 1,410 |
| 2023-01-20 | 1,407 | 1,407 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-01-19 | - | - | - | 1,405 | - | 1,405 |
| 2023-01-18 | 1,393 | 1,405 | 1,393 | 1,405 | 600 | 1,405 |
| 2023-01-17 | 1,405 | 1,405 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-01-16 | 1,389 | 1,410 | 1,389 | 1,408 | 1,200 | 1,408 |
| 2023-01-13 | 1,413 | 1,413 | 1,382 | 1,382 | 900 | 1,382 |
| 2023-01-12 | - | - | - | 1,414 | - | 1,414 |
| 2023-01-11 | 1,398 | 1,414 | 1,398 | 1,414 | 1,500 | 1,414 |
| 2023-01-10 | 1,404 | 1,409 | 1,385 | 1,389 | 500 | 1,389 |
| 2023-01-06 | 1,376 | 1,412 | 1,375 | 1,412 | 900 | 1,412 |
| 2023-01-05 | 1,388 | 1,391 | 1,377 | 1,377 | 2,300 | 1,377 |
| 2023-01-04 | 1,387 | 1,391 | 1,387 | 1,387 | 1,600 | 1,387 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
