1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2012年

4242 (株)タカギセイコー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823023423023016,0001,150
2012-12-2722823022822810,0001,140
2012-12-252302302272284,0001,140
2012-12-212252302252302,0001,150
2012-12-2023423423023012,0001,150
2012-12-192302332302308,0001,150
2012-12-182222222222222,0001,110
2012-12-172322322302303,0001,150
2012-12-132362362362361,0001,180
2012-12-1024024024024018,0001,200
2012-12-072402402402405,0001,200
2012-12-062402502402423,0001,210
2012-12-052402402372375,0001,185
2012-11-3024624624024013,0001,200
2012-11-282462462462461,0001,230
2012-11-272462462462462,0001,230
2012-11-2625725724624618,0001,230
2012-11-222602602602604,0001,300
2012-11-212522542522543,0001,270
2012-11-202602602602607,0001,300
2012-11-162522602522606,0001,300
2012-11-142602602602601,0001,300
2012-11-132602602602608,0001,300
2012-11-062752752752753,0001,375
2012-11-022752752752751,0001,375
2012-10-312802802802806,0001,400
2012-10-2627827827527524,0001,375
2012-10-222792792792796,0001,395
2012-10-182802802802802,0001,400
2012-10-172802802802804,0001,400
2012-10-152782782782781,0001,390
2012-10-122812812802803,0001,400
2012-10-112882882812813,0001,405
2012-10-053003003003003,0001,500
2012-09-2830030030030011,0001,500
2012-09-273003003003001,0001,500
2012-09-263083083003008,0001,500
2012-09-243103103103103,0001,550
2012-09-213123123123122,0001,560
2012-09-203203203203206,0001,600
2012-09-143263263203205,0001,600
2012-09-133283283283281,0001,640
2012-09-053403403243244,0001,620
2012-08-303403403403403,0001,700
2012-08-2933334033334023,0001,700
2012-08-2731731731731710,0001,585
2012-08-203253253253255,0001,625
2012-08-163143253143254,0001,625
2012-08-153133133133131,0001,565
2012-08-143143153143154,0001,575
2012-08-133113113113111,0001,555
2012-08-103113113113114,0001,555
2012-08-0731731731631610,0001,580
2012-08-063153153153152,0001,575
2012-08-023103103083084,0001,540
2012-08-013083083003003,0001,500
2012-07-313163163163161,0001,580
2012-07-253053053003003,0001,500
2012-07-2032032032032013,0001,600
2012-07-173103203103204,0001,600
2012-07-123083083083081,0001,540
2012-07-113013013013012,0001,505
2012-07-043073073073073,0001,535
2012-07-033073153073152,0001,575
2012-07-023233233233231,0001,615
2012-06-293183183183186,0001,590
2012-06-283153203063187,0001,590
2012-06-273053053053051,0001,525
2012-06-203133133133131,0001,565
2012-06-193133133133133,0001,565
2012-06-153133133133131,0001,565
2012-06-112962972962972,0001,485
2012-06-072922922922921,0001,460
2012-05-232912912912911,0001,455
2012-05-213063063063068,0001,530
2012-05-173063063063063,0001,530
2012-05-153303303063063,0001,530
2012-05-073353353353352,0001,675
2012-05-013353353353351,0001,675
2012-04-273353353353354,0001,675
2012-04-2032633532633515,0001,675
2012-04-193303303263262,0001,630
2012-04-173223223223221,0001,610
2012-04-093353353353352,0001,675
2012-04-053353353353351,0001,675
2012-03-283353353353355,0001,675
2012-03-233353353353351,0001,675
2012-03-193353353353351,0001,675
2012-03-153283283283281,0001,640
2012-03-063503523503524,0001,760
2012-03-053503503503504,0001,750
2012-03-023503503503509,0001,750
2012-03-013503503503506,0001,750
2012-02-293503503503504,0001,750
2012-02-273503503503507,0001,750
2012-02-2333535033535017,0001,750
2012-02-203123123123127,0001,560
2012-02-153123123123121,0001,560
2012-02-143283293283292,0001,645
2012-02-103193193193191,0001,595
2012-02-083203203203203,0001,600
2012-02-073213213213211,0001,605
2012-02-063173173173171,0001,585
2012-02-033253253253253,0001,625
2012-01-313393393233236,0001,615
2012-01-253353353333333,0001,665
2012-01-203513513513518,0001,755
2012-01-173513513513511,0001,755
2012-01-063513513513513,0001,755
2012-01-053593593593591,0001,795

分割・併合履歴 ： [2017-09-27]1株→0.2株