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
2021-04-161,9501,9501,9501,9505001,950
2021-04-151,9511,9511,9501,9503001,950
2021-04-141,9521,9831,9511,9647001,964
2021-04-131,9511,9511,9511,9511001,951
2021-04-121,9901,9901,9541,9541,8001,954
2021-04-091,9591,9971,9591,9687001,968
2021-04-081,9662,0001,9651,9721,4001,972
2021-04-071,9712,0031,9712,0034002,003
2021-04-061,9812,0001,9501,9551,9001,955
2021-04-051,9801,9831,9801,9811,3001,981
2021-04-021,9902,0001,9801,9809001,980
2021-04-011,9862,0001,9861,9956001,995
2021-03-312,0012,0211,9851,9861,6001,986
2021-03-301,9752,0111,9112,0114,7002,011
2021-03-292,0702,1191,8931,93916,4001,939
2021-03-262,1002,1202,0852,0932,0002,093
2021-03-252,0942,0942,0712,0946002,094
2021-03-242,1212,1212,0702,0703,1002,070
2021-03-232,1982,1982,1382,1402,3002,140
2021-03-222,2002,2002,1972,1981,0002,198
2021-03-192,1212,2002,1212,2004,2002,200
2021-03-182,1292,1392,1082,1121,4002,112
2021-03-172,1412,1412,0902,0942,3002,094
2021-03-162,0902,0912,0902,0913002,091
2021-03-152,0802,1002,0762,0891,2002,089
2021-03-122,0882,0902,0762,0761,1002,076
2021-03-112,0882,0952,0812,0952,0002,095
2021-03-102,1052,1052,0802,0823,6002,082
2021-03-092,0402,1372,0402,1372,0002,137
2021-03-082,0902,0902,0432,0432,5002,043
2021-03-052,1262,1272,0822,0892,2002,089
2021-03-042,1642,1642,1142,1261,7002,126
2021-03-032,1502,1892,1502,1814002,181
2021-03-022,0812,1602,0812,1552,0002,155
2021-03-012,0952,1002,0762,0763,2002,076
2021-02-262,1192,1372,0562,0814,7002,081
2021-02-252,0802,1302,0802,1191,6002,119
2021-02-242,1402,1802,0802,0802,2002,080
2021-02-222,2712,2712,1532,1734,2002,173
2021-02-192,2502,2512,2502,2515002,251
2021-02-182,2522,2712,2382,2621,2002,262
2021-02-172,2532,3252,2022,3225,5002,322
2021-02-162,2002,3482,1872,25312,4002,253
2021-02-152,2322,2602,1222,20112,8002,201
2021-02-122,2182,4902,2182,33215,7002,332
2021-02-102,1422,1992,1062,1953,9002,195
2021-02-092,1382,1402,0802,1231,6002,123
2021-02-082,1042,2002,0952,1536,5002,153
2021-02-052,1132,1132,1012,1028002,102
2021-02-042,1212,1402,0752,1132,0002,113
2021-02-032,1012,1402,1012,1201,6002,120
2021-02-022,0872,1302,0752,1003,3002,100
2021-02-012,0852,0962,0802,0871,7002,087
2021-01-292,0912,0962,0692,0691,3002,069
2021-01-282,1122,1212,0932,1042,5002,104
2021-01-272,1432,1662,1022,1213,0002,121
2021-01-262,1752,1852,1332,1332,5002,133
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