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
2022-12-081,4701,4761,4701,4764001,476
2022-12-071,4681,4731,4681,4704001,470
2022-12-061,4711,4771,4681,4772,1001,477
2022-12-051,5001,5131,4741,4993,1001,499
2022-12-021,4991,4991,4951,4951,7001,495
2022-12-011,5001,5001,4821,5003,0001,500
2022-11-301,5151,5151,5011,5012,8001,501
2022-11-291,5291,5291,5291,5293001,529
2022-11-281,5001,5001,4991,5001,3001,500
2022-11-251,5361,5361,5001,5002,1001,500
2022-11-241,5101,5211,4881,5212,3001,521
2022-11-221,4911,4911,4901,4901,2001,490
2022-11-211,5001,5011,4871,4883,0001,488
2022-11-181,5031,5061,5001,5001,4001,500
2022-11-171,5151,5301,5101,5119001,511
2022-11-161,5191,5401,5191,5407001,540
2022-11-151,5281,5281,5211,5226001,522
2022-11-141,5211,5281,5211,5282001,528
2022-11-111,5631,5631,5431,5435001,543
2022-11-10---1,563-1,563
2022-11-091,5651,5651,5551,5634001,563
2022-11-081,5661,5661,5661,5661001,566
2022-11-071,5641,5641,5641,5641001,564
2022-11-041,5471,5471,5461,5465001,546
2022-11-021,5461,5631,5461,5476001,547
2022-11-011,5401,5851,5041,5453,8001,545
2022-10-311,5101,5261,5001,5008001,500
2022-10-281,5071,5071,5071,5072001,507
2022-10-271,5121,5121,5071,5075001,507
2022-10-261,5201,5271,5061,5145001,514
2022-10-251,5061,5191,5061,5185001,518
2022-10-241,5381,5381,5291,5293001,529
2022-10-211,5201,5201,5201,5203001,520
2022-10-201,5201,5201,5201,5206001,520
2022-10-19---1,520-1,520
2022-10-181,5201,5201,5201,5208001,520
2022-10-171,5131,5261,5131,5181,0001,518
2022-10-141,5321,5501,5321,5502,3001,550
2022-10-131,5471,5471,5471,5471001,547
2022-10-121,5001,5221,4941,5186,6001,518
2022-10-111,5401,5401,5391,5408001,540
2022-10-071,5401,5401,5401,5401001,540
2022-10-06---1,553-1,553
2022-10-051,5611,5611,5531,5535001,553
2022-10-041,5361,5611,5361,5613001,561
2022-10-031,5261,5611,5211,5361,5001,536
2022-09-301,5211,5371,5211,5252,1001,525
2022-09-291,5661,5661,5371,5587,4001,558
2022-09-281,5361,5551,5361,5496001,549
2022-09-271,5591,5591,5401,5552,4001,555
2022-09-261,5511,5681,5501,5678001,567
2022-09-221,5561,5881,5561,5885001,588
2022-09-211,5701,5701,5531,5537001,553
2022-09-201,5691,5751,5691,5732,0001,573
2022-09-161,5631,5741,5631,5684001,568
2022-09-151,5911,5911,5911,5912001,591
2022-09-141,5851,5851,5851,5851001,585
2022-09-131,5981,5991,5771,5971,3001,597
2022-09-121,5921,5961,5921,5935001,593
2022-09-091,5711,5711,5711,5711001,571
2022-09-081,5531,5861,5531,5867001,586
2022-09-07---1,593-1,593
2022-09-061,6001,6001,5621,5939001,593
2022-09-051,5701,5951,5701,5959001,595
2022-09-021,5521,5591,5511,5511,5001,551
2022-09-011,5611,5671,5611,5641,5001,564
2022-08-311,5711,5891,5711,5803001,580
2022-08-301,5711,5711,5711,5715001,571
2022-08-291,5751,5861,5701,5821,1001,582
2022-08-261,5971,5971,5971,5975001,597
2022-08-251,5971,5971,5971,5971001,597
2022-08-241,5841,5971,5831,5975001,597
2022-08-231,5811,5991,5801,5846001,584
2022-08-221,6141,6141,5811,6002,0001,600
2022-08-191,6291,6291,5941,6141,2001,614
2022-08-181,5851,6191,5851,6102,4001,610
2022-08-171,5871,5891,5871,5873001,587
2022-08-161,5871,5871,5871,5872001,587
2022-08-151,6301,6301,5711,58016,8001,580
2022-08-121,6451,6941,6441,6663,7001,666
2022-08-101,6651,6661,6411,6418001,641
2022-08-091,6531,6651,6531,6658001,665
2022-08-081,6301,6551,6301,6365001,636
2022-08-051,6231,6541,6231,6307001,630
2022-08-041,6481,6481,6161,6163001,616
2022-08-031,6401,6591,6391,6599001,659
2022-08-021,6501,6701,6491,6516001,651
2022-08-011,6461,6741,6461,6746001,674
2022-07-291,6791,6791,6461,6467001,646
2022-07-281,6651,6791,6651,6791,3001,679
2022-07-271,6671,6671,6601,6654001,665
2022-07-261,6871,6871,6621,6752,8001,675
2022-07-251,6701,6701,6331,6477001,647
2022-07-221,6561,6701,6511,6701,8001,670
2022-07-211,6161,6501,6161,6451,2001,645
2022-07-201,6071,6471,6071,6442,1001,644
2022-07-19---1,605-1,605
2022-07-151,6171,6261,6001,6051,1001,605
2022-07-141,6171,6171,6171,6176001,617
2022-07-131,6171,6171,6171,6171001,617
2022-07-121,6061,6401,6001,6171,2001,617
2022-07-111,6201,6201,6051,6056001,605
2022-07-081,6101,6111,6101,6101,4001,610
2022-07-071,5951,6001,5951,6004001,600
2022-07-061,6251,6251,6021,6021,1001,602
2022-07-051,5881,6251,5881,6254,1001,625
2022-07-041,5971,6071,5761,5811,9001,581
2022-07-011,6691,6691,5751,5751,7001,575
2022-06-301,6941,6941,6771,6775001,677
2022-06-291,7241,7241,6761,6801,0001,680
2022-06-281,7001,7241,7001,7245001,724
2022-06-271,6921,6991,6801,6991,5001,699
2022-06-241,6931,6931,6921,6921,5001,692
2022-06-231,6981,6981,6981,6981001,698
2022-06-221,7201,7201,7201,7203001,720
2022-06-211,7001,7361,7001,7364,3001,736
2022-06-201,6901,6901,6901,6906001,690
2022-06-171,7501,7501,6591,6904,5001,690
2022-06-161,7501,7601,7501,7602001,760
2022-06-151,7411,7411,7411,7411001,741
2022-06-141,7411,7681,7331,7688001,768
2022-06-131,7851,8091,7621,8091,0001,809
2022-06-101,8171,8171,7851,7851,7001,785
2022-06-091,8141,8171,8101,8176001,817
2022-06-081,7891,8161,7811,8031,7001,803
2022-06-071,7881,7891,7881,7897001,789
2022-06-061,7601,7881,7601,7881,2001,788
2022-06-031,7901,8001,7701,7822,3001,782
2022-06-021,7331,7901,7301,7904,2001,790
2022-06-011,7241,7301,7241,7302001,730
2022-05-311,7381,7501,7351,7356001,735
2022-05-301,7111,7451,7111,7342,3001,734
2022-05-271,7171,7171,7101,7105001,710
2022-05-261,7001,7171,6981,7175001,717
2022-05-251,6941,7001,6941,7005001,700
2022-05-241,7031,7071,6991,7002,2001,700
2022-05-231,7201,7331,7201,7301,2001,730
2022-05-201,7281,7281,7161,7201,2001,720
2022-05-191,7051,7221,7001,7211,9001,721
2022-05-181,7211,7451,7201,7351,1001,735
2022-05-171,7111,7251,7111,7251,1001,725
2022-05-161,7261,7691,7051,72511,6001,725
2022-05-131,6101,6211,5801,6212,5001,621
2022-05-121,5991,6221,5991,6201,6001,620
2022-05-111,5711,6001,5701,5992,5001,599
2022-05-101,5221,5221,5161,5205001,520
2022-05-091,5301,5301,5251,5252001,525
2022-05-061,5501,5501,5501,5501001,550
2022-05-021,5591,5751,5361,5369001,536
2022-04-281,5591,5591,5591,5594001,559
2022-04-271,5421,5591,5401,5596001,559
2022-04-261,5411,5851,5411,5821,0001,582
2022-04-251,5451,5601,5411,5413001,541
2022-04-22---1,585-1,585
2022-04-211,5851,5851,5851,5851001,585
2022-04-201,5851,5851,5851,5858001,585
2022-04-191,5851,5851,5851,5852001,585
2022-04-181,5441,5451,5441,5454001,545
2022-04-15---1,576-1,576
2022-04-141,5791,5791,5761,5767001,576
2022-04-131,5781,5781,5501,5504001,550
2022-04-12---1,580-1,580
2022-04-11---1,580-1,580
2022-04-081,5621,5801,5611,5803001,580
2022-04-071,5751,5751,5551,5551,4001,555
2022-04-061,5841,5851,5801,5859001,585
2022-04-051,5971,6031,5821,5853,7001,585
2022-04-041,5801,6001,5781,5791,1001,579
2022-04-011,5751,5981,5751,5851,4001,585
2022-03-311,5961,5961,5701,5911,8001,591
2022-03-301,6101,6101,5981,5981,1001,598
2022-03-291,6141,6271,6011,6111,4001,611
2022-03-281,6041,6141,6001,6142,7001,614
2022-03-251,6121,6121,5901,6009001,600
2022-03-241,5861,6201,5831,6206001,620
2022-03-231,5881,6051,5881,6051,5001,605
2022-03-221,6271,6271,6071,6101,4001,610
2022-03-181,5921,6171,5921,6098001,609
2022-03-171,5821,5991,5791,5862,6001,586
2022-03-161,5411,5651,5411,5634001,563
2022-03-151,5271,5521,5141,5381,4001,538
2022-03-141,5291,5391,5271,5395001,539
2022-03-111,5161,5221,5161,5222001,522
2022-03-101,5101,5391,5101,5397001,539
2022-03-091,4671,5201,4641,4801,5001,480
2022-03-081,5101,5451,4811,4826,0001,482
2022-03-071,5581,5581,5141,5142,4001,514
2022-03-041,5581,6191,5391,5582,8001,558
2022-03-031,5571,5731,5501,5513,7001,551
2022-03-021,5691,5791,5511,5511,0001,551
2022-03-011,5641,5991,5641,5832,6001,583
2022-02-281,5501,5681,5471,5555,0001,555
2022-02-251,5401,5591,5321,5424,3001,542
2022-02-241,5651,5691,5461,5462,1001,546
2022-02-221,5851,5931,5701,5703,4001,570
2022-02-211,5961,5981,5871,5872,8001,587
2022-02-181,5891,6051,5881,5961,9001,596
2022-02-171,6151,6151,5951,6012,8001,601
2022-02-161,6301,6331,6151,6152,0001,615
2022-02-151,6131,6461,6001,60117,9001,601
2022-02-141,6601,6771,6381,6733,2001,673
2022-02-101,7351,7371,6581,6604,7001,660
2022-02-091,7251,7661,7251,7411,3001,741
2022-02-081,7151,7271,7091,7251,6001,725
2022-02-071,7471,7471,7001,7162,1001,716
2022-02-041,7691,7821,7561,7728001,772
2022-02-031,7801,7801,7001,7692,3001,769
2022-02-021,7721,7841,7521,7792,0001,779
2022-02-011,7891,8051,7821,7851,5001,785
2022-01-311,7391,7791,7391,7781,0001,778
2022-01-281,7371,7601,7011,7392,9001,739
2022-01-271,7701,7701,6801,7373,6001,737
2022-01-261,7301,7701,7171,7701,1001,770
2022-01-251,8171,8171,7011,7504,8001,750
2022-01-241,8161,8531,8161,8401,6001,840
2022-01-211,8531,8531,8031,8282,1001,828
2022-01-201,8051,8531,8051,8533,9001,853
2022-01-191,9121,9371,8051,8055,9001,805
2022-01-182,0062,0321,9901,9921,6001,992
2022-01-172,0302,0352,0132,0132,2002,013
2022-01-141,9862,0261,9862,0242,0002,024
2022-01-132,0102,0262,0012,0102,0002,010
2022-01-122,0152,0361,9701,9925,9001,992
2022-01-112,1052,1182,0102,0117,4002,011
2022-01-072,0912,1142,0702,0875,8002,087
2022-01-062,0272,1152,0262,09113,6002,091
2022-01-052,0372,0372,0252,0262,9002,026
2022-01-042,0782,0782,0252,0379,1002,037

分割・併合履歴 : [2017-09-27]1株→0.2株