1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2011年

4242 (株)タカギセイコー の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303593593593591,0001,795
2011-12-293673673593599,0001,795
2011-12-283593593593592,0001,795
2011-12-2235535835535810,0001,790
2011-12-213483483483481,0001,740
2011-12-203503503483485,0001,740
2011-12-193253253253251,0001,625
2011-12-163303323303322,0001,660
2011-12-1334436034436022,0001,800
2011-12-123443443443441,0001,720
2011-12-093423423423422,0001,710
2011-12-063413413413414,0001,705
2011-12-023313313313311,0001,655
2011-11-253253253253251,0001,625
2011-11-243183303183307,0001,650
2011-11-163163163163161,0001,580
2011-11-143303303303301,0001,650
2011-11-073423423423422,0001,710
2011-11-043853853853852,0001,925
2011-11-013853853853852,0001,925
2011-10-313503693453697,0001,845
2011-10-213453453453453,0001,725
2011-10-203453453453454,0001,725
2011-10-143303303303301,0001,650
2011-10-133303303303301,0001,650
2011-10-123233233233231,0001,615
2011-10-113233233233231,0001,615
2011-10-063473473313314,0001,655
2011-09-303473473473471,0001,735
2011-09-283703703703703,0001,850
2011-09-263703703703702,0001,850
2011-09-223703703403555,0001,775
2011-09-213703703703705,0001,850
2011-09-163703703703701,0001,850
2011-09-133703703703702,0001,850
2011-09-123793793713712,0001,855
2011-09-093703793703794,0001,895
2011-09-083653653653653,0001,825
2011-09-0735237035237019,0001,850
2011-09-063523523523523,0001,760
2011-09-053583583443525,0001,760
2011-09-023363443363443,0001,720
2011-09-013704253704254,0002,125
2011-08-313453453453451,0001,725
2011-08-3035036035036019,0001,800
2011-08-263503503503507,0001,750
2011-08-2532035032035034,0001,750
2011-08-2232032032032011,0001,600
2011-08-183093203093206,0001,600
2011-08-163153253153254,0001,625
2011-08-113263263263261,0001,630
2011-08-053653653653652,0001,825
2011-08-0136536536536511,0001,825
2011-07-283653653653652,0001,825
2011-07-253653653653654,0001,825
2011-07-223653653653651,0001,825
2011-07-213643643643645,0001,820
2011-07-203503503503503,0001,750
2011-07-063493493493492,0001,745
2011-07-053493493493491,0001,745
2011-07-043493493493491,0001,745
2011-06-303353363353362,0001,680
2011-06-293353353353351,0001,675
2011-06-283283283273274,0001,635
2011-06-273253253253252,0001,625
2011-06-223403403403401,0001,700
2011-06-203403403403402,0001,700
2011-06-163423423403402,0001,700
2011-06-153423423423421,0001,710
2011-06-143343343343341,0001,670
2011-06-1333433433433410,0001,670
2011-06-103343343343343,0001,670
2011-06-063343343343343,0001,670
2011-06-033343343343342,0001,670
2011-06-023323323323324,0001,660
2011-05-313393453393404,0001,700
2011-05-303553553323326,0001,660
2011-05-273553553553551,0001,775
2011-05-263553553553551,0001,775
2011-05-203703703703706,0001,850
2011-05-183743743703702,0001,850
2011-05-173803803803801,0001,900
2011-05-133923923903904,0001,950
2011-05-103954003954004,0002,000
2011-05-024004004004003,0002,000
2011-04-284004004004009,0002,000
2011-04-274104103854006,0002,000
2011-04-204404404254255,0002,125
2011-04-1941244041244011,0002,200
2011-04-154204204204201,0002,100
2011-04-134204304204307,0002,150
2011-04-114204204204202,0002,100
2011-04-074204204204209,0002,100
2011-04-064044044044041,0002,020
2011-04-0542042042042014,0002,100
2011-04-044044184044182,0002,090
2011-04-014204204204201,0002,100
2011-03-304404404404407,0002,200
2011-03-294354354354354,0002,175
2011-03-244354354354351,0002,175
2011-03-2344044043543511,0002,175
2011-03-224204204204204,0002,100
2011-03-183703703543544,0001,770
2011-03-173503603343605,0001,800
2011-03-153853853213215,0001,605
2011-03-143853853853851,0001,925
2011-03-1044045044045010,0002,250
2011-03-094204204204201,0002,100
2011-03-0843945041841822,0002,090
2011-03-0442843542843517,0002,175
2011-03-024204204204202,0002,100
2011-03-0144044244044215,0002,210
2011-02-284304304304304,0002,150
2011-02-2541143041143018,0002,150
2011-02-244124124124122,0002,060
2011-02-224284284154205,0002,100
2011-02-2142344042042429,0002,120
2011-02-184294294214212,0002,105
2011-02-1743044042542514,0002,125
2011-02-1642443642443021,0002,150
2011-02-1543044043044026,0002,200
2011-02-144204214204214,0002,105
2011-02-1040643040642021,0002,100
2011-02-094104104104102,0002,050
2011-02-084104104104101,0002,050
2011-02-074074074074074,0002,035
2011-02-034064063823822,0001,910
2011-02-024234304064065,0002,030
2011-02-014154154154151,0002,075
2011-01-284204364204305,0002,150
2011-01-274124204124203,0002,100
2011-01-264204204204201,0002,100
2011-01-254154154154151,0002,075
2011-01-2440542040542010,0002,100
2011-01-214234234054059,0002,025
2011-01-2041842441842310,0002,115
2011-01-1941141841041812,0002,090
2011-01-174104104104103,0002,050
2011-01-144104104054053,0002,025
2011-01-134104104104105,0002,050
2011-01-124154154144142,0002,070
2011-01-114104154054056,0002,025
2011-01-074004303914065,0002,030
2011-01-064154154054055,0002,025
2011-01-054304304154158,0002,075
2011-01-0443043342042521,0002,125

分割・併合履歴 ： [2017-09-27]1株→0.2株