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
2021-11-261,7361,7361,7041,7151,6001,715
2021-11-251,7201,7351,7201,7231,0001,723
2021-11-241,7591,7591,7151,7253,0001,725
2021-11-221,7471,7611,7471,7612001,761
2021-11-191,7381,7381,7381,7382001,738
2021-11-181,7681,7681,7351,7381,2001,738
2021-11-171,7521,7861,7361,7684,5001,768
2021-11-161,7351,7471,7271,7312,3001,731
2021-11-151,8001,8501,7321,73216,2001,732
2021-11-121,7721,8201,7721,7875,2001,787
2021-11-111,8011,8011,7341,7555,2001,755
2021-11-101,7581,7901,7281,7904,0001,790
2021-11-091,7801,7801,7501,7501,1001,750
2021-11-081,8011,8011,7771,7972,4001,797
2021-11-051,8421,8421,7911,7912,6001,791
2021-11-041,8471,8471,8171,8422,5001,842
2021-11-021,7961,8301,7801,8303,9001,830
2021-11-011,7761,7771,7611,7611,6001,761
2021-10-291,7631,7701,7501,7619001,761
2021-10-281,7541,7601,7461,7461,2001,746
2021-10-271,7501,7791,7501,7792,3001,779
2021-10-261,7491,7501,7421,7506001,750
2021-10-251,7361,7581,7361,7583001,758
2021-10-221,7311,7471,7311,7475001,747
2021-10-211,7481,7551,7291,7557001,755
2021-10-201,7491,7571,7451,7551,6001,755
2021-10-191,7331,7691,7331,7607001,760
2021-10-181,7401,7401,7401,7401001,740
2021-10-151,7651,7651,7471,7475001,747
2021-10-141,7501,7501,7251,7302,8001,730
2021-10-131,7641,7641,7421,7422001,742
2021-10-121,7451,7611,7261,7611,8001,761
2021-10-111,7491,7751,7331,7512,6001,751
2021-10-081,7461,7461,7351,7363001,736
2021-10-071,7471,7501,7231,7506001,750
2021-10-061,7571,7571,7231,7309001,730
2021-10-051,7701,7921,7281,7474,1001,747
2021-10-041,8001,8001,7701,7708001,770
2021-10-011,8201,8261,8201,8201,4001,820
2021-09-301,8421,8421,8201,8202,7001,820
2021-09-291,8751,8751,8371,8429001,842
2021-09-281,8731,8801,8661,8804001,880
2021-09-271,8761,8761,8761,8763001,876
2021-09-241,8491,8751,8491,8661,4001,866
2021-09-221,8691,8691,8401,8402,1001,840
2021-09-211,8501,8601,8221,8601,8001,860
2021-09-171,8601,8741,8551,8551,8001,855
2021-09-161,8301,8551,8301,8302,2001,830
2021-09-151,8431,8431,8211,8212,4001,821
2021-09-141,8701,8701,8301,8453,3001,845
2021-09-131,8801,8801,8501,8702,2001,870
2021-09-101,8711,8961,8711,8761,1001,876
2021-09-091,8851,8951,8641,8671,8001,867
2021-09-081,8901,9281,8801,8804,9001,880
2021-09-071,8601,8791,8601,8751,7001,875
2021-09-061,8521,8701,8421,8595,9001,859
2021-09-031,8301,8551,8211,8416,0001,841
2021-09-021,8321,8501,8121,8204,6001,820
2021-09-011,8001,8191,7851,8193,6001,819
2021-08-311,8301,8301,7821,7822,2001,782
2021-08-301,8451,8451,8231,8301,2001,830
2021-08-271,8241,8241,8041,8246001,824
2021-08-261,8151,8241,8151,8247001,824
2021-08-251,8151,8151,8011,8015001,801
2021-08-241,8151,8151,8001,8006001,800
2021-08-231,7841,8141,7841,8091,7001,809
2021-08-201,8111,8181,7601,7604,1001,760
2021-08-191,8431,8441,8101,8101,9001,810
2021-08-181,8201,8471,8181,8471,3001,847
2021-08-171,8181,8871,8151,8154,8001,815
2021-08-161,8351,8411,8301,8305,8001,830
2021-08-131,8651,8681,8561,8605,6001,860
2021-08-121,9461,9461,8651,8907,9001,890
2021-08-111,9771,9791,8921,9595,4001,959
2021-08-102,0242,0241,9401,97915,9001,979
2021-08-061,8311,8641,8251,8643,8001,864
2021-08-051,8361,8361,8031,8312,3001,831
2021-08-041,8281,8361,8071,8362,3001,836
2021-08-031,8401,8401,8151,8281,1001,828
2021-08-021,8451,8451,8271,8401,2001,840
2021-07-301,8261,8261,8261,8261001,826
2021-07-291,8271,8671,8271,8419001,841
2021-07-281,8451,8451,8271,8271,1001,827
2021-07-271,8421,8421,8421,8423001,842
2021-07-261,8391,8421,8391,8424001,842
2021-07-211,8521,8521,8511,8513001,851
2021-07-201,8711,8781,8531,8541,6001,854
2021-07-191,8591,8751,8591,8754001,875
2021-07-161,8761,8761,8641,8645001,864
2021-07-151,9001,9001,8801,8801,0001,880
2021-07-141,8771,8771,8751,8751,0001,875
2021-07-131,8741,8801,8741,8803001,880
2021-07-121,8741,8741,8741,8741001,874
2021-07-091,8541,8661,8541,8662001,866
2021-07-08---1,876-1,876
2021-07-071,8501,8761,8501,8763001,876
2021-07-061,8991,8991,8651,8653001,865
2021-07-051,9051,9161,8981,8986001,898
2021-07-021,8511,8651,8511,8654001,865
2021-07-011,8821,8821,8551,8551,3001,855
2021-06-30---1,883-1,883
2021-06-291,8931,9271,8831,8836001,883
2021-06-281,8831,8901,8831,8903001,890
2021-06-251,8851,8881,8811,8811,2001,881
2021-06-24---1,884-1,884
2021-06-231,8891,8931,8841,8841,0001,884
2021-06-221,8801,8911,8801,8808001,880
2021-06-211,9001,9371,8661,8663,2001,866
2021-06-181,9071,9251,9071,9254001,925
2021-06-171,9101,9101,9101,9103001,910
2021-06-161,9101,9101,9001,9061,4001,906
2021-06-151,9101,9101,9011,9061,6001,906
2021-06-141,9001,9101,8891,9106001,910
2021-06-111,9161,9161,8771,8881,3001,888
2021-06-101,9151,9161,8751,8862,1001,886
2021-06-091,9191,9301,9071,9131,7001,913
2021-06-081,9721,9721,9201,9201,9001,920
2021-06-071,9351,9801,9351,9682,5001,968
2021-06-041,9101,9201,9101,9197001,919
2021-06-031,9101,9101,8811,9051,3001,905
2021-06-021,8701,8771,8701,8778001,877
2021-06-011,8921,8961,8701,8791,6001,879
2021-05-311,8701,8711,8411,8711,4001,871
2021-05-281,8221,8921,8221,8702,8001,870
2021-05-271,8281,8781,8101,8113,5001,811
2021-05-261,8541,8541,8361,8373,5001,837
2021-05-251,9051,9051,8541,8543,9001,854
2021-05-241,8951,9391,8951,8963,7001,896
2021-05-211,9411,9411,9051,9052,9001,905
2021-05-201,9381,9501,9251,9502,1001,950
2021-05-191,9221,9381,9221,9387001,938
2021-05-181,9631,9791,8911,9204,5001,920
2021-05-172,0142,0951,9531,9805,9001,980
2021-05-142,0832,1002,0602,0601,4002,060
2021-05-132,0852,0851,9852,0831,5002,083
2021-05-122,0932,0942,0502,0852,9002,085
2021-05-111,9772,0881,9772,0884,9002,088
2021-05-102,0162,1142,0112,0274,6002,027
2021-05-071,9692,0101,9592,0033,0002,003
2021-05-061,9721,9931,9561,9764,6001,976
2021-04-301,9631,9721,9111,9723,1001,972
2021-04-281,8781,9051,8781,8994001,899
2021-04-271,8781,8781,8781,8781001,878
2021-04-261,8721,8721,8721,8721001,872
2021-04-231,9001,9001,8221,8604,0001,860
2021-04-221,9111,9111,9111,9111001,911
2021-04-211,9501,9501,9001,9011,6001,901
2021-04-201,9851,9851,9751,9751,4001,975
2021-04-19---1,950-1,950
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