1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2013年

4242 (株)タカギセイコー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-2722723022723017,0001,150
2013-12-262202242162205,0001,100
2013-12-2522322320422057,0001,100
2013-12-242232272232272,0001,135
2013-12-2022822822322311,0001,115
2013-12-192232232212226,0001,110
2013-12-182302302212215,0001,105
2013-12-1722822822322320,0001,115
2013-12-162322352312357,0001,175
2013-12-132452452312314,0001,155
2013-12-1223723923123112,0001,155
2013-12-112362372362378,0001,185
2013-12-102362362362362,0001,180
2013-12-092362362362361,0001,180
2013-12-062382382372375,0001,185
2013-12-052372372372374,0001,185
2013-12-042362362362364,0001,180
2013-12-032312372312376,0001,185
2013-12-022342392342392,0001,195
2013-11-2923525023423412,0001,170
2013-11-282292342292327,0001,160
2013-11-272332332292294,0001,145
2013-11-262282312282313,0001,155
2013-11-252312312312311,0001,155
2013-11-222312312312314,0001,155
2013-11-212302312302317,0001,155
2013-11-202292302292309,0001,150
2013-11-192292292292291,0001,145
2013-11-182262262262262,0001,130
2013-11-152262262262261,0001,130
2013-11-142302302272273,0001,135
2013-11-132372372282287,0001,140
2013-11-122292342292348,0001,170
2013-11-112292372292372,0001,185
2013-11-082292292292291,0001,145
2013-11-0623223322922914,0001,145
2013-11-052372372312319,0001,155
2013-11-012492492492496,0001,245
2013-10-312512552512556,0001,275
2013-10-292502502502502,0001,250
2013-10-282562562562565,0001,280
2013-10-242562562562564,0001,280
2013-10-222562562562567,0001,280
2013-10-182532532532531,0001,265
2013-10-172602602602601,0001,300
2013-10-162522522522521,0001,260
2013-10-152572572572576,0001,285
2013-10-092522572522577,0001,285
2013-10-042552552552553,0001,275
2013-10-032552552552552,0001,275
2013-10-012592592532566,0001,280
2013-09-302622622622621,0001,310
2013-09-272542542542548,0001,270
2013-09-252622622522545,0001,270
2013-09-202622622622628,0001,310
2013-09-172652652622624,0001,310
2013-09-112542652502656,0001,325
2013-09-1027327327027011,0001,350
2013-09-0925327325327319,0001,365
2013-09-062532532532531,0001,265
2013-09-052502502502505,0001,250
2013-09-042512512502514,0001,255
2013-09-032402452402453,0001,225
2013-08-292412462412466,0001,230
2013-08-282492492492494,0001,245
2013-08-2624625024025020,0001,250
2013-08-2225025324624612,0001,230
2013-08-212502502502501,0001,250
2013-08-162452452452456,0001,225
2013-08-152452452452451,0001,225
2013-08-132532532532532,0001,265
2013-08-082532532532531,0001,265
2013-08-072572572532538,0001,265
2013-08-062652652652651,0001,325
2013-08-052602652602656,0001,325
2013-08-012602602602601,0001,300
2013-07-312602622602614,0001,305
2013-07-302602602602601,0001,300
2013-07-292602602602602,0001,300
2013-07-262672672672679,0001,335
2013-07-252732732732731,0001,365
2013-07-242702702702702,0001,350
2013-07-232682702682702,0001,350
2013-07-2227027026326310,0001,315
2013-07-192732732702707,0001,350
2013-07-182752752672758,0001,375
2013-07-1726827526627516,0001,375
2013-07-162662662662661,0001,330
2013-07-122622622622621,0001,310
2013-07-112652652652651,0001,325
2013-07-092622642622642,0001,320
2013-07-082632702622706,0001,350
2013-07-032652652622624,0001,310
2013-07-012622652622658,0001,325
2013-06-282582622582626,0001,310
2013-06-2725725725725713,0001,285
2013-06-2626827025725720,0001,285
2013-06-242692692692693,0001,345
2013-06-202652652652656,0001,325
2013-06-192652652652651,0001,325
2013-06-172722732722736,0001,365
2013-06-142562562562561,0001,280
2013-06-122722722722722,0001,360
2013-06-1127528627027321,0001,365
2013-06-102702702702701,0001,350
2013-06-072662662662661,0001,330
2013-06-0627327426627413,0001,370
2013-06-052752752752753,0001,375
2013-06-0427028026728014,0001,400
2013-06-032732732732731,0001,365
2013-05-312752752752756,0001,375
2013-05-302762762752754,0001,375
2013-05-2928028028028016,0001,400
2013-05-282782832742839,0001,415
2013-05-272782782782782,0001,390
2013-05-2428128827728410,0001,420
2013-05-232862902802806,0001,400
2013-05-222872872872872,0001,435
2013-05-212842862842867,0001,430
2013-05-2028729928228233,0001,410
2013-05-1727828827328815,0001,440
2013-05-1627828427027719,0001,385
2013-05-1528729827827840,0001,390
2013-05-14308308285285106,0001,425
2013-05-1327327626727612,0001,380
2013-05-1027028326727515,0001,375
2013-05-0926927826727530,0001,375
2013-05-0826027926027749,0001,385
2013-05-0723023623023610,0001,180
2013-05-0222922922722715,0001,135
2013-05-0122222622022617,0001,130
2013-04-2622222221921911,0001,095
2013-04-252202202202203,0001,100
2013-04-2422022021521669,0001,080
2013-04-232202202202203,0001,100
2013-04-2222022022022011,0001,100
2013-04-1922222221722012,0001,100
2013-04-182212242212225,0001,110
2013-04-1722022022022015,0001,100
2013-04-152202202172172,0001,085
2013-04-122202202162167,0001,080
2013-04-1121522021522019,0001,100
2013-04-0921722021321317,0001,065
2013-04-0822022021321324,0001,065
2013-04-0522822822022028,0001,100
2013-04-0422022022022016,0001,100
2013-04-032252252252251,0001,125
2013-04-022282282282282,0001,140
2013-04-012282282282283,0001,140
2013-03-282282302282287,0001,140
2013-03-272282282282281,0001,140
2013-03-2623023022622611,0001,130
2013-03-252332332332331,0001,165
2013-03-2223523522922922,0001,145
2013-03-2123323523323520,0001,175
2013-03-1923023322923310,0001,165
2013-03-152292302292302,0001,150
2013-03-142292302292308,0001,150
2013-03-132272272272275,0001,135
2013-03-122312312312311,0001,155
2013-03-1123323322623030,0001,150
2013-03-082302312272306,0001,150
2013-03-0723523522823056,0001,150
2013-03-062352352352354,0001,175
2013-03-0523524323024352,0001,215
2013-03-0423523523423419,0001,170
2013-03-012382382342346,0001,170
2013-02-282382392382383,0001,190
2013-02-262382382382381,0001,190
2013-02-252402402382382,0001,190
2013-02-222402402402401,0001,200
2013-02-202482482482487,0001,240
2013-02-192492492492491,0001,245
2013-02-182432432432431,0001,215
2013-02-152422422352354,0001,175
2013-02-132462462462462,0001,230
2013-02-122472502472502,0001,250
2013-02-072502502502501,0001,250
2013-02-0525625624824824,0001,240
2013-02-042552632552635,0001,315
2013-02-012532532532533,0001,265
2013-01-312592592532533,0001,265
2013-01-302542542532533,0001,265
2013-01-292522532522538,0001,265
2013-01-282512512512511,0001,255
2013-01-252482482482481,0001,240
2013-01-242482482482482,0001,240
2013-01-232482482482483,0001,240
2013-01-222532552482489,0001,240
2013-01-212452452452457,0001,225
2013-01-182432432412413,0001,205
2013-01-172392392392391,0001,195
2013-01-162412412392393,0001,195
2013-01-152362402362405,0001,200
2013-01-112352352332337,0001,165
2013-01-1023023323023313,0001,165
2013-01-092292302292304,0001,150
2013-01-0823723722823022,0001,150
2013-01-072312402312385,0001,190
2013-01-0423223223023025,0001,150

分割・併合履歴 ： [2017-09-27]1株→0.2株