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
2021-08-04	1,828	1,836	1,807	1,836	2,300	1,836
2021-08-03	1,840	1,840	1,815	1,828	1,100	1,828
2021-08-02	1,845	1,845	1,827	1,840	1,200	1,840
2021-07-30	1,826	1,826	1,826	1,826	100	1,826
2021-07-29	1,827	1,867	1,827	1,841	900	1,841
2021-07-28	1,845	1,845	1,827	1,827	1,100	1,827
2021-07-27	1,842	1,842	1,842	1,842	300	1,842
2021-07-26	1,839	1,842	1,839	1,842	400	1,842
2021-07-21	1,852	1,852	1,851	1,851	300	1,851
2021-07-20	1,871	1,878	1,853	1,854	1,600	1,854
2021-07-19	1,859	1,875	1,859	1,875	400	1,875
2021-07-16	1,876	1,876	1,864	1,864	500	1,864
2021-07-15	1,900	1,900	1,880	1,880	1,000	1,880
2021-07-14	1,877	1,877	1,875	1,875	1,000	1,875
2021-07-13	1,874	1,880	1,874	1,880	300	1,880
2021-07-12	1,874	1,874	1,874	1,874	100	1,874
2021-07-09	1,854	1,866	1,854	1,866	200	1,866
2021-07-08	-	-	-	1,876	-	1,876
2021-07-07	1,850	1,876	1,850	1,876	300	1,876
2021-07-06	1,899	1,899	1,865	1,865	300	1,865
2021-07-05	1,905	1,916	1,898	1,898	600	1,898
2021-07-02	1,851	1,865	1,851	1,865	400	1,865
2021-07-01	1,882	1,882	1,855	1,855	1,300	1,855
2021-06-30	-	-	-	1,883	-	1,883
2021-06-29	1,893	1,927	1,883	1,883	600	1,883
2021-06-28	1,883	1,890	1,883	1,890	300	1,890
2021-06-25	1,885	1,888	1,881	1,881	1,200	1,881
2021-06-24	-	-	-	1,884	-	1,884
2021-06-23	1,889	1,893	1,884	1,884	1,000	1,884
2021-06-22	1,880	1,891	1,880	1,880	800	1,880
2021-06-21	1,900	1,937	1,866	1,866	3,200	1,866
2021-06-18	1,907	1,925	1,907	1,925	400	1,925
2021-06-17	1,910	1,910	1,910	1,910	300	1,910
2021-06-16	1,910	1,910	1,900	1,906	1,400	1,906
2021-06-15	1,910	1,910	1,901	1,906	1,600	1,906
2021-06-14	1,900	1,910	1,889	1,910	600	1,910
2021-06-11	1,916	1,916	1,877	1,888	1,300	1,888
2021-06-10	1,915	1,916	1,875	1,886	2,100	1,886
2021-06-09	1,919	1,930	1,907	1,913	1,700	1,913
2021-06-08	1,972	1,972	1,920	1,920	1,900	1,920
2021-06-07	1,935	1,980	1,935	1,968	2,500	1,968
2021-06-04	1,910	1,920	1,910	1,919	700	1,919
2021-06-03	1,910	1,910	1,881	1,905	1,300	1,905
2021-06-02	1,870	1,877	1,870	1,877	800	1,877
2021-06-01	1,892	1,896	1,870	1,879	1,600	1,879
2021-05-31	1,870	1,871	1,841	1,871	1,400	1,871
2021-05-28	1,822	1,892	1,822	1,870	2,800	1,870
2021-05-27	1,828	1,878	1,810	1,811	3,500	1,811
2021-05-26	1,854	1,854	1,836	1,837	3,500	1,837
2021-05-25	1,905	1,905	1,854	1,854	3,900	1,854
2021-05-24	1,895	1,939	1,895	1,896	3,700	1,896
2021-05-21	1,941	1,941	1,905	1,905	2,900	1,905
2021-05-20	1,938	1,950	1,925	1,950	2,100	1,950
2021-05-19	1,922	1,938	1,922	1,938	700	1,938
2021-05-18	1,963	1,979	1,891	1,920	4,500	1,920
2021-05-17	2,014	2,095	1,953	1,980	5,900	1,980
2021-05-14	2,083	2,100	2,060	2,060	1,400	2,060
2021-05-13	2,085	2,085	1,985	2,083	1,500	2,083
2021-05-12	2,093	2,094	2,050	2,085	2,900	2,085
2021-05-11	1,977	2,088	1,977	2,088	4,900	2,088
2021-05-10	2,016	2,114	2,011	2,027	4,600	2,027
2021-05-07	1,969	2,010	1,959	2,003	3,000	2,003
2021-05-06	1,972	1,993	1,956	1,976	4,600	1,976
2021-04-30	1,963	1,972	1,911	1,972	3,100	1,972
2021-04-28	1,878	1,905	1,878	1,899	400	1,899
2021-04-27	1,878	1,878	1,878	1,878	100	1,878
2021-04-26	1,872	1,872	1,872	1,872	100	1,872
2021-04-23	1,900	1,900	1,822	1,860	4,000	1,860
2021-04-22	1,911	1,911	1,911	1,911	100	1,911
2021-04-21	1,950	1,950	1,900	1,901	1,600	1,901
2021-04-20	1,985	1,985	1,975	1,975	1,400	1,975
2021-04-19	-	-	-	1,950	-	1,950
2021-04-16	1,950	1,950	1,950	1,950	500	1,950
2021-04-15	1,951	1,951	1,950	1,950	300	1,950
2021-04-14	1,952	1,983	1,951	1,964	700	1,964
2021-04-13	1,951	1,951	1,951	1,951	100	1,951
2021-04-12	1,990	1,990	1,954	1,954	1,800	1,954
2021-04-09	1,959	1,997	1,959	1,968	700	1,968
2021-04-08	1,966	2,000	1,965	1,972	1,400	1,972
2021-04-07	1,971	2,003	1,971	2,003	400	2,003
2021-04-06	1,981	2,000	1,950	1,955	1,900	1,955
2021-04-05	1,980	1,983	1,980	1,981	1,300	1,981
2021-04-02	1,990	2,000	1,980	1,980	900	1,980
2021-04-01	1,986	2,000	1,986	1,995	600	1,995
2021-03-31	2,001	2,021	1,985	1,986	1,600	1,986
2021-03-30	1,975	2,011	1,911	2,011	4,700	2,011
2021-03-29	2,070	2,119	1,893	1,939	16,400	1,939
2021-03-26	2,100	2,120	2,085	2,093	2,000	2,093
2021-03-25	2,094	2,094	2,071	2,094	600	2,094
2021-03-24	2,121	2,121	2,070	2,070	3,100	2,070
2021-03-23	2,198	2,198	2,138	2,140	2,300	2,140
2021-03-22	2,200	2,200	2,197	2,198	1,000	2,198
2021-03-19	2,121	2,200	2,121	2,200	4,200	2,200
2021-03-18	2,129	2,139	2,108	2,112	1,400	2,112
2021-03-17	2,141	2,141	2,090	2,094	2,300	2,094
2021-03-16	2,090	2,091	2,090	2,091	300	2,091
2021-03-15	2,080	2,100	2,076	2,089	1,200	2,089
2021-03-12	2,088	2,090	2,076	2,076	1,100	2,076
2021-03-11	2,088	2,095	2,081	2,095	2,000	2,095
2021-03-10	2,105	2,105	2,080	2,082	3,600	2,082
2021-03-09	2,040	2,137	2,040	2,137	2,000	2,137
2021-03-08	2,090	2,090	2,043	2,043	2,500	2,043
2021-03-05	2,126	2,127	2,082	2,089	2,200	2,089
2021-03-04	2,164	2,164	2,114	2,126	1,700	2,126
2021-03-03	2,150	2,189	2,150	2,181	400	2,181
2021-03-02	2,081	2,160	2,081	2,155	2,000	2,155
2021-03-01	2,095	2,100	2,076	2,076	3,200	2,076
2021-02-26	2,119	2,137	2,056	2,081	4,700	2,081
2021-02-25	2,080	2,130	2,080	2,119	1,600	2,119
2021-02-24	2,140	2,180	2,080	2,080	2,200	2,080
2021-02-22	2,271	2,271	2,153	2,173	4,200	2,173
2021-02-19	2,250	2,251	2,250	2,251	500	2,251
2021-02-18	2,252	2,271	2,238	2,262	1,200	2,262
2021-02-17	2,253	2,325	2,202	2,322	5,500	2,322
2021-02-16	2,200	2,348	2,187	2,253	12,400	2,253
2021-02-15	2,232	2,260	2,122	2,201	12,800	2,201
2021-02-12	2,218	2,490	2,218	2,332	15,700	2,332
2021-02-10	2,142	2,199	2,106	2,195	3,900	2,195
2021-02-09	2,138	2,140	2,080	2,123	1,600	2,123
2021-02-08	2,104	2,200	2,095	2,153	6,500	2,153
2021-02-05	2,113	2,113	2,101	2,102	800	2,102
2021-02-04	2,121	2,140	2,075	2,113	2,000	2,113
2021-02-03	2,101	2,140	2,101	2,120	1,600	2,120
2021-02-02	2,087	2,130	2,075	2,100	3,300	2,100
2021-02-01	2,085	2,096	2,080	2,087	1,700	2,087
2021-01-29	2,091	2,096	2,069	2,069	1,300	2,069
2021-01-28	2,112	2,121	2,093	2,104	2,500	2,104
2021-01-27	2,143	2,166	2,102	2,121	3,000	2,121
2021-01-26	2,175	2,185	2,133	2,133	2,500	2,133
2021-01-25	2,238	2,250	2,175	2,175	3,000	2,175
2021-01-22	2,284	2,287	2,253	2,260	2,600	2,260
2021-01-21	2,291	2,329	2,258	2,276	3,600	2,276
2021-01-20	2,179	2,278	2,179	2,278	4,800	2,278
2021-01-19	2,160	2,190	2,150	2,178	6,500	2,178
2021-01-18	2,099	2,121	2,099	2,104	2,500	2,104
2021-01-15	2,103	2,130	2,100	2,108	2,500	2,108
2021-01-14	2,100	2,200	2,100	2,103	6,000	2,103
2021-01-13	2,070	2,117	2,066	2,091	8,200	2,091
2021-01-12	2,028	2,071	2,028	2,043	4,700	2,043
2021-01-08	2,040	2,090	2,040	2,059	3,500	2,059
2021-01-07	2,013	2,045	2,013	2,027	1,500	2,027
2021-01-06	2,018	2,039	2,013	2,013	1,400	2,013
2021-01-05	2,067	2,067	2,031	2,049	1,600	2,049
2021-01-04	2,000	2,137	2,000	2,067	5,100	2,067

分割・併合履歴： [2017-09-27]1株→0.2株

4242 (株)タカギセイコー の時系列データ [2021年度]

4242 (株)タカギセイコーの時系列データ [2021年度]