4242 (株)タカギセイコー の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301801801801801,000900
2008-12-291751841751847,000920
2008-12-2618218218018047,000900
2008-12-251801801801802,000900
2008-12-241741841741848,000920
2008-12-2219319518818946,000945
2008-12-191871931861935,000965
2008-12-1819119118518628,000930
2008-12-1721021018619942,000995
2008-12-1620221120221028,0001,050
2008-12-1519220318220198,0001,005
2008-12-121671681671679,000835
2008-12-1116716716616725,000835
2008-12-1016917516817550,000875
2008-12-091691701691697,000845
2008-12-081731731731738,000865
2008-12-0516617416617412,000870
2008-12-041681701661667,000830
2008-12-031631681631689,000840
2008-12-021661661661667,000830
2008-12-0118018017217521,000875
2008-11-2817018017018015,000900
2008-11-2716817216517023,000850
2008-11-261711711701708,000850
2008-11-251741741711717,000855
2008-11-2117417416516919,000845
2008-11-2018818818818819,000940
2008-11-1919319318818816,000940
2008-11-1819519519119112,000955
2008-11-1720420819520017,0001,000
2008-11-1421522021521917,0001,095
2008-11-1322522722022016,0001,100
2008-11-1223523723323717,0001,185
2008-11-1124024024024014,0001,200
2008-11-1025326525225422,0001,270
2008-11-0726926925125210,0001,260
2008-11-0629029027528415,0001,420
2008-11-0530030029529521,0001,475
2008-11-043003003003002,0001,500
2008-10-313063063063069,0001,530
2008-10-3030830930830917,0001,545
2008-10-2930030928530923,0001,545
2008-10-283163163093099,0001,545
2008-10-272903152903153,0001,575
2008-10-243103103103101,0001,550
2008-10-233123303123168,0001,580
2008-10-223303303303301,0001,650
2008-10-2134535034035010,0001,750
2008-10-2033534033534010,0001,700
2008-10-1731533531533511,0001,675
2008-10-163153153153152,0001,575
2008-10-153303303303301,0001,650
2008-10-103403403123123,0001,560
2008-10-093503553503553,0001,775
2008-10-0835536035535512,0001,775
2008-10-0738038031535913,0001,795
2008-10-0639839839139114,0001,955
2008-10-034284283883968,0001,980
2008-09-264324324324326,0002,160
2008-09-254324324324321,0002,160
2008-09-2439039039039010,0001,950
2008-09-223783953783908,0001,950
2008-09-183723723653725,0001,860
2008-09-173723723723722,0001,860
2008-09-113973973973972,0001,985
2008-09-103973973973971,0001,985
2008-09-093993993993992,0001,995
2008-09-053973973973974,0001,985
2008-08-283973973973974,0001,985
2008-08-273953953953951,0001,975
2008-08-264104104104101,0002,050
2008-08-254004004004001,0002,000
2008-08-224004004004002,0002,000
2008-08-214004004004001,0002,000
2008-08-203893953893906,0001,950
2008-08-193933933853859,0001,925
2008-08-183953953953952,0001,975
2008-08-153993993953953,0001,975
2008-08-123954003954008,0002,000
2008-08-084154254154208,0002,100
2008-08-064304304304301,0002,150
2008-08-054204204204204,0002,100
2008-08-044504504204203,0002,100
2008-08-014554554554555,0002,275
2008-07-314754754604609,0002,300
2008-07-3047548547548514,0002,425
2008-07-294624754624758,0002,375
2008-07-284604624604623,0002,310
2008-07-2546346445045210,0002,260
2008-07-2445247844947832,0002,390
2008-07-234074084024026,0002,010
2008-07-224074074074075,0002,035
2008-07-1841542040140615,0002,030
2008-07-1743043041942012,0002,100
2008-07-164204204204201,0002,100
2008-07-1543143142542515,0002,125
2008-07-144404404404405,0002,200
2008-07-114404404404401,0002,200
2008-07-104404404404402,0002,200
2008-07-094454454404403,0002,200
2008-07-084414454414455,0002,225
2008-07-074394394394394,0002,195
2008-07-044394404394395,0002,195
2008-07-034384394384392,0002,195
2008-07-024304404304399,0002,195
2008-07-014454454404403,0002,200
2008-06-304444454444452,0002,225
2008-06-2745045044544510,0002,225
2008-06-264504504504501,0002,250
2008-06-2344545044544511,0002,225
2008-06-2045645645045012,0002,250
2008-06-1945946044545523,0002,275
2008-06-1846446445246112,0002,305
2008-06-174794794794791,0002,395
2008-06-1649150047847920,0002,395
2008-06-134904904804808,0002,400
2008-06-1149549549049523,0002,475
2008-06-104954954954951,0002,475
2008-06-094904904904901,0002,450
2008-06-065055055005053,0002,525
2008-06-055055105055054,0002,525
2008-06-035055055055051,0002,525
2008-06-025085085055052,0002,525
2008-05-305095094845097,0002,545
2008-05-295205205105105,0002,550
2008-05-2845352345352324,0002,615
2008-05-274524524524523,0002,260
2008-05-264524524524523,0002,260
2008-05-234514514514515,0002,255
2008-05-224504504504503,0002,250
2008-05-214644644524536,0002,265
2008-05-204654654654658,0002,325
2008-05-164664664604616,0002,305
2008-05-1547047046046114,0002,305
2008-05-1445048045048031,0002,400
2008-05-1346046045045118,0002,255
2008-05-1246146546046517,0002,325
2008-05-094574604574608,0002,300
2008-05-084534534524523,0002,260
2008-05-074614614564568,0002,280
2008-05-024614644614649,0002,320
2008-04-304564584564582,0002,290
2008-04-2845146045145115,0002,255
2008-04-254514554514516,0002,255
2008-04-244554554554551,0002,275
2008-04-2145446145446117,0002,305
2008-04-184524524524522,0002,260
2008-04-174524524524521,0002,260
2008-04-164514524514522,0002,260
2008-04-114664664604663,0002,330
2008-04-104654704654659,0002,325
2008-04-094664664664663,0002,330
2008-04-084664664654652,0002,325
2008-04-074654654654652,0002,325
2008-04-044684684674675,0002,335
2008-04-034674674674671,0002,335
2008-04-024754754704704,0002,350
2008-03-314804804804801,0002,400
2008-03-284704904704905,0002,450
2008-03-274704704704701,0002,350
2008-03-254814824794825,0002,410
2008-03-214704704704702,0002,350
2008-03-194534654534645,0002,320
2008-03-174754754504504,0002,250
2008-03-144914914804805,0002,400
2008-03-1350150550050512,0002,525
2008-03-1250150550050012,0002,500
2008-03-1148550048550012,0002,500
2008-03-1050050048548515,0002,425
2008-03-0749950049750015,0002,500
2008-03-0649950349950313,0002,515
2008-03-0549850049650014,0002,500
2008-03-0449949949049712,0002,485
2008-03-0349050048050037,0002,500
2008-02-294924924904906,0002,450
2008-02-2851051049049216,0002,460
2008-02-275105104904907,0002,450
2008-02-265005004954958,0002,475
2008-02-2550150149850011,0002,500
2008-02-225015014995006,0002,500
2008-02-2149950049050013,0002,500
2008-02-2050050149950017,0002,500
2008-02-1951251250050031,0002,500
2008-02-18520521505505128,0002,525
2008-02-155045255045229,0002,610
2008-02-1449551049051015,0002,550
2008-02-1349450049049012,0002,450
2008-02-124905004904956,0002,475
2008-02-085005004914912,0002,455
2008-02-064854854854851,0002,425
2008-02-0551651649450025,0002,500
2008-02-045105255105154,0002,575
2008-02-015005005005001,0002,500
2008-01-305005085005016,0002,505
2008-01-2951051050050213,0002,510
2008-01-2851051050050011,0002,500
2008-01-2550650950050040,0002,500
2008-01-2448549048548620,0002,430
2008-01-2349049248548555,0002,425
2008-01-2249449448048531,0002,425
2008-01-2150050149850120,0002,505
2008-01-1849450049350015,0002,500
2008-01-1749450049049815,0002,490
2008-01-1649949948049941,0002,495
2008-01-1551552051451814,0002,590
2008-01-1151652051051511,0002,575
2008-01-1052052051551527,0002,575
2008-01-095105155105157,0002,575
2008-01-0851451550751514,0002,575
2008-01-0751252049551583,0002,575
2008-01-0456956954054115,0002,705

分割・併合履歴 : [2017-09-27]1株→0.2株