4242 (株)タカギセイコー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,692 | 1,699 | 1,680 | 1,699 | 1,500 | 1,699 |
| 2022-06-24 | 1,693 | 1,693 | 1,692 | 1,692 | 1,500 | 1,692 |
| 2022-06-23 | 1,698 | 1,698 | 1,698 | 1,698 | 100 | 1,698 |
| 2022-06-22 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2022-06-21 | 1,700 | 1,736 | 1,700 | 1,736 | 4,300 | 1,736 |
| 2022-06-20 | 1,690 | 1,690 | 1,690 | 1,690 | 600 | 1,690 |
| 2022-06-17 | 1,750 | 1,750 | 1,659 | 1,690 | 4,500 | 1,690 |
| 2022-06-16 | 1,750 | 1,760 | 1,750 | 1,760 | 200 | 1,760 |
| 2022-06-15 | 1,741 | 1,741 | 1,741 | 1,741 | 100 | 1,741 |
| 2022-06-14 | 1,741 | 1,768 | 1,733 | 1,768 | 800 | 1,768 |
| 2022-06-13 | 1,785 | 1,809 | 1,762 | 1,809 | 1,000 | 1,809 |
| 2022-06-10 | 1,817 | 1,817 | 1,785 | 1,785 | 1,700 | 1,785 |
| 2022-06-09 | 1,814 | 1,817 | 1,810 | 1,817 | 600 | 1,817 |
| 2022-06-08 | 1,789 | 1,816 | 1,781 | 1,803 | 1,700 | 1,803 |
| 2022-06-07 | 1,788 | 1,789 | 1,788 | 1,789 | 700 | 1,789 |
| 2022-06-06 | 1,760 | 1,788 | 1,760 | 1,788 | 1,200 | 1,788 |
| 2022-06-03 | 1,790 | 1,800 | 1,770 | 1,782 | 2,300 | 1,782 |
| 2022-06-02 | 1,733 | 1,790 | 1,730 | 1,790 | 4,200 | 1,790 |
| 2022-06-01 | 1,724 | 1,730 | 1,724 | 1,730 | 200 | 1,730 |
| 2022-05-31 | 1,738 | 1,750 | 1,735 | 1,735 | 600 | 1,735 |
| 2022-05-30 | 1,711 | 1,745 | 1,711 | 1,734 | 2,300 | 1,734 |
| 2022-05-27 | 1,717 | 1,717 | 1,710 | 1,710 | 500 | 1,710 |
| 2022-05-26 | 1,700 | 1,717 | 1,698 | 1,717 | 500 | 1,717 |
| 2022-05-25 | 1,694 | 1,700 | 1,694 | 1,700 | 500 | 1,700 |
| 2022-05-24 | 1,703 | 1,707 | 1,699 | 1,700 | 2,200 | 1,700 |
| 2022-05-23 | 1,720 | 1,733 | 1,720 | 1,730 | 1,200 | 1,730 |
| 2022-05-20 | 1,728 | 1,728 | 1,716 | 1,720 | 1,200 | 1,720 |
| 2022-05-19 | 1,705 | 1,722 | 1,700 | 1,721 | 1,900 | 1,721 |
| 2022-05-18 | 1,721 | 1,745 | 1,720 | 1,735 | 1,100 | 1,735 |
| 2022-05-17 | 1,711 | 1,725 | 1,711 | 1,725 | 1,100 | 1,725 |
| 2022-05-16 | 1,726 | 1,769 | 1,705 | 1,725 | 11,600 | 1,725 |
| 2022-05-13 | 1,610 | 1,621 | 1,580 | 1,621 | 2,500 | 1,621 |
| 2022-05-12 | 1,599 | 1,622 | 1,599 | 1,620 | 1,600 | 1,620 |
| 2022-05-11 | 1,571 | 1,600 | 1,570 | 1,599 | 2,500 | 1,599 |
| 2022-05-10 | 1,522 | 1,522 | 1,516 | 1,520 | 500 | 1,520 |
| 2022-05-09 | 1,530 | 1,530 | 1,525 | 1,525 | 200 | 1,525 |
| 2022-05-06 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2022-05-02 | 1,559 | 1,575 | 1,536 | 1,536 | 900 | 1,536 |
| 2022-04-28 | 1,559 | 1,559 | 1,559 | 1,559 | 400 | 1,559 |
| 2022-04-27 | 1,542 | 1,559 | 1,540 | 1,559 | 600 | 1,559 |
| 2022-04-26 | 1,541 | 1,585 | 1,541 | 1,582 | 1,000 | 1,582 |
| 2022-04-25 | 1,545 | 1,560 | 1,541 | 1,541 | 300 | 1,541 |
| 2022-04-22 | - | - | - | 1,585 | - | 1,585 |
| 2022-04-21 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2022-04-20 | 1,585 | 1,585 | 1,585 | 1,585 | 800 | 1,585 |
| 2022-04-19 | 1,585 | 1,585 | 1,585 | 1,585 | 200 | 1,585 |
| 2022-04-18 | 1,544 | 1,545 | 1,544 | 1,545 | 400 | 1,545 |
| 2022-04-15 | - | - | - | 1,576 | - | 1,576 |
| 2022-04-14 | 1,579 | 1,579 | 1,576 | 1,576 | 700 | 1,576 |
| 2022-04-13 | 1,578 | 1,578 | 1,550 | 1,550 | 400 | 1,550 |
| 2022-04-12 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-11 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-08 | 1,562 | 1,580 | 1,561 | 1,580 | 300 | 1,580 |
| 2022-04-07 | 1,575 | 1,575 | 1,555 | 1,555 | 1,400 | 1,555 |
| 2022-04-06 | 1,584 | 1,585 | 1,580 | 1,585 | 900 | 1,585 |
| 2022-04-05 | 1,597 | 1,603 | 1,582 | 1,585 | 3,700 | 1,585 |
| 2022-04-04 | 1,580 | 1,600 | 1,578 | 1,579 | 1,100 | 1,579 |
| 2022-04-01 | 1,575 | 1,598 | 1,575 | 1,585 | 1,400 | 1,585 |
| 2022-03-31 | 1,596 | 1,596 | 1,570 | 1,591 | 1,800 | 1,591 |
| 2022-03-30 | 1,610 | 1,610 | 1,598 | 1,598 | 1,100 | 1,598 |
| 2022-03-29 | 1,614 | 1,627 | 1,601 | 1,611 | 1,400 | 1,611 |
| 2022-03-28 | 1,604 | 1,614 | 1,600 | 1,614 | 2,700 | 1,614 |
| 2022-03-25 | 1,612 | 1,612 | 1,590 | 1,600 | 900 | 1,600 |
| 2022-03-24 | 1,586 | 1,620 | 1,583 | 1,620 | 600 | 1,620 |
| 2022-03-23 | 1,588 | 1,605 | 1,588 | 1,605 | 1,500 | 1,605 |
| 2022-03-22 | 1,627 | 1,627 | 1,607 | 1,610 | 1,400 | 1,610 |
| 2022-03-18 | 1,592 | 1,617 | 1,592 | 1,609 | 800 | 1,609 |
| 2022-03-17 | 1,582 | 1,599 | 1,579 | 1,586 | 2,600 | 1,586 |
| 2022-03-16 | 1,541 | 1,565 | 1,541 | 1,563 | 400 | 1,563 |
| 2022-03-15 | 1,527 | 1,552 | 1,514 | 1,538 | 1,400 | 1,538 |
| 2022-03-14 | 1,529 | 1,539 | 1,527 | 1,539 | 500 | 1,539 |
| 2022-03-11 | 1,516 | 1,522 | 1,516 | 1,522 | 200 | 1,522 |
| 2022-03-10 | 1,510 | 1,539 | 1,510 | 1,539 | 700 | 1,539 |
| 2022-03-09 | 1,467 | 1,520 | 1,464 | 1,480 | 1,500 | 1,480 |
| 2022-03-08 | 1,510 | 1,545 | 1,481 | 1,482 | 6,000 | 1,482 |
| 2022-03-07 | 1,558 | 1,558 | 1,514 | 1,514 | 2,400 | 1,514 |
| 2022-03-04 | 1,558 | 1,619 | 1,539 | 1,558 | 2,800 | 1,558 |
| 2022-03-03 | 1,557 | 1,573 | 1,550 | 1,551 | 3,700 | 1,551 |
| 2022-03-02 | 1,569 | 1,579 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2022-03-01 | 1,564 | 1,599 | 1,564 | 1,583 | 2,600 | 1,583 |
| 2022-02-28 | 1,550 | 1,568 | 1,547 | 1,555 | 5,000 | 1,555 |
| 2022-02-25 | 1,540 | 1,559 | 1,532 | 1,542 | 4,300 | 1,542 |
| 2022-02-24 | 1,565 | 1,569 | 1,546 | 1,546 | 2,100 | 1,546 |
| 2022-02-22 | 1,585 | 1,593 | 1,570 | 1,570 | 3,400 | 1,570 |
| 2022-02-21 | 1,596 | 1,598 | 1,587 | 1,587 | 2,800 | 1,587 |
| 2022-02-18 | 1,589 | 1,605 | 1,588 | 1,596 | 1,900 | 1,596 |
| 2022-02-17 | 1,615 | 1,615 | 1,595 | 1,601 | 2,800 | 1,601 |
| 2022-02-16 | 1,630 | 1,633 | 1,615 | 1,615 | 2,000 | 1,615 |
| 2022-02-15 | 1,613 | 1,646 | 1,600 | 1,601 | 17,900 | 1,601 |
| 2022-02-14 | 1,660 | 1,677 | 1,638 | 1,673 | 3,200 | 1,673 |
| 2022-02-10 | 1,735 | 1,737 | 1,658 | 1,660 | 4,700 | 1,660 |
| 2022-02-09 | 1,725 | 1,766 | 1,725 | 1,741 | 1,300 | 1,741 |
| 2022-02-08 | 1,715 | 1,727 | 1,709 | 1,725 | 1,600 | 1,725 |
| 2022-02-07 | 1,747 | 1,747 | 1,700 | 1,716 | 2,100 | 1,716 |
| 2022-02-04 | 1,769 | 1,782 | 1,756 | 1,772 | 800 | 1,772 |
| 2022-02-03 | 1,780 | 1,780 | 1,700 | 1,769 | 2,300 | 1,769 |
| 2022-02-02 | 1,772 | 1,784 | 1,752 | 1,779 | 2,000 | 1,779 |
| 2022-02-01 | 1,789 | 1,805 | 1,782 | 1,785 | 1,500 | 1,785 |
| 2022-01-31 | 1,739 | 1,779 | 1,739 | 1,778 | 1,000 | 1,778 |
| 2022-01-28 | 1,737 | 1,760 | 1,701 | 1,739 | 2,900 | 1,739 |
| 2022-01-27 | 1,770 | 1,770 | 1,680 | 1,737 | 3,600 | 1,737 |
| 2022-01-26 | 1,730 | 1,770 | 1,717 | 1,770 | 1,100 | 1,770 |
| 2022-01-25 | 1,817 | 1,817 | 1,701 | 1,750 | 4,800 | 1,750 |
| 2022-01-24 | 1,816 | 1,853 | 1,816 | 1,840 | 1,600 | 1,840 |
| 2022-01-21 | 1,853 | 1,853 | 1,803 | 1,828 | 2,100 | 1,828 |
| 2022-01-20 | 1,805 | 1,853 | 1,805 | 1,853 | 3,900 | 1,853 |
| 2022-01-19 | 1,912 | 1,937 | 1,805 | 1,805 | 5,900 | 1,805 |
| 2022-01-18 | 2,006 | 2,032 | 1,990 | 1,992 | 1,600 | 1,992 |
| 2022-01-17 | 2,030 | 2,035 | 2,013 | 2,013 | 2,200 | 2,013 |
| 2022-01-14 | 1,986 | 2,026 | 1,986 | 2,024 | 2,000 | 2,024 |
| 2022-01-13 | 2,010 | 2,026 | 2,001 | 2,010 | 2,000 | 2,010 |
| 2022-01-12 | 2,015 | 2,036 | 1,970 | 1,992 | 5,900 | 1,992 |
| 2022-01-11 | 2,105 | 2,118 | 2,010 | 2,011 | 7,400 | 2,011 |
| 2022-01-07 | 2,091 | 2,114 | 2,070 | 2,087 | 5,800 | 2,087 |
| 2022-01-06 | 2,027 | 2,115 | 2,026 | 2,091 | 13,600 | 2,091 |
| 2022-01-05 | 2,037 | 2,037 | 2,025 | 2,026 | 2,900 | 2,026 |
| 2022-01-04 | 2,078 | 2,078 | 2,025 | 2,037 | 9,100 | 2,037 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
