1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2014年

4242 (株)タカギセイコー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302382382382381,0001,190
2014-12-292332332332332,0001,165
2014-12-262302312302314,0001,155
2014-12-252322322302304,0001,150
2014-12-2423223223123114,0001,155
2014-12-2223823823123111,0001,155
2014-12-192312382312389,0001,190
2014-12-182322332302309,0001,150
2014-12-172352352332336,0001,165
2014-12-162352352342345,0001,170
2014-12-152352352352357,0001,175
2014-12-122372372352354,0001,175
2014-12-112382382372374,0001,185
2014-12-102392392382388,0001,190
2014-12-092392392392391,0001,195
2014-12-0824025223823939,0001,195
2014-12-052382392382395,0001,195
2014-12-042382382382384,0001,190
2014-12-0323824023823919,0001,195
2014-12-022382382382387,0001,190
2014-12-012452452392395,0001,195
2014-11-282472472462465,0001,230
2014-11-262402482402486,0001,240
2014-11-252412452402439,0001,215
2014-11-212432432382387,0001,190
2014-11-2023124423124311,0001,215
2014-11-192302322302306,0001,150
2014-11-182322322322321,0001,160
2014-11-1724124123123120,0001,155
2014-11-142352362342345,0001,170
2014-11-132392392352353,0001,175
2014-11-122362362342354,0001,175
2014-11-112352352352352,0001,175
2014-11-072342342342342,0001,170
2014-11-062402402342387,0001,190
2014-11-052332332332335,0001,165
2014-11-0423623923123220,0001,160
2014-10-312522522522527,0001,260
2014-10-282452452452454,0001,225
2014-10-242442452442456,0001,225
2014-10-222422442422447,0001,220
2014-10-212342422342427,0001,210
2014-10-202322332322333,0001,165
2014-10-172302302302304,0001,150
2014-10-162352352302309,0001,150
2014-10-152372372372372,0001,185
2014-10-142422422372376,0001,185
2014-10-102422432422437,0001,215
2014-10-0924825224524511,0001,225
2014-10-072472472472472,0001,235
2014-10-062472472472471,0001,235
2014-10-032492492492493,0001,245
2014-10-012492492492492,0001,245
2014-09-302492502472476,0001,235
2014-09-292512542502546,0001,270
2014-09-2625527525525915,0001,295
2014-09-252552552552551,0001,275
2014-09-2224825924825711,0001,285
2014-09-192482482482481,0001,240
2014-09-172452462452467,0001,230
2014-09-1624424624224424,0001,220
2014-09-122502502492492,0001,245
2014-09-112532532532532,0001,265
2014-09-102532532532532,0001,265
2014-09-092542542542542,0001,270
2014-09-082492522492528,0001,260
2014-09-052492492492491,0001,245
2014-09-0425325324624614,0001,230
2014-09-032532532532533,0001,265
2014-09-022512512472476,0001,235
2014-09-012492532492534,0001,265
2014-08-292542542512515,0001,255
2014-08-2824925424925216,0001,260
2014-08-262422422422421,0001,210
2014-08-222432432422424,0001,210
2014-08-192412422412423,0001,210
2014-08-152472472462462,0001,230
2014-08-142392392392394,0001,195
2014-08-082472472472471,0001,235
2014-08-072462462432432,0001,215
2014-08-0624124123723812,0001,190
2014-08-0524925024524514,0001,225
2014-08-042492492492491,0001,245
2014-08-012452452432446,0001,220
2014-07-302512552482487,0001,240
2014-07-292512512512511,0001,255
2014-07-2825125225125114,0001,255
2014-07-252482502482504,0001,250
2014-07-242472472452453,0001,225
2014-07-2325025024924912,0001,245
2014-07-222472492472496,0001,245
2014-07-182472472432464,0001,230
2014-07-172462482432485,0001,240
2014-07-162492542482485,0001,240
2014-07-152532542532543,0001,270
2014-07-112502502472499,0001,245
2014-07-092562562562561,0001,280
2014-07-082562562512518,0001,255
2014-07-072622632602608,0001,300
2014-07-042552602552606,0001,300
2014-07-032562562522525,0001,260
2014-07-0225627025626019,0001,300
2014-07-0124825624825619,0001,280
2014-06-272512512482485,0001,240
2014-06-252512512512511,0001,255
2014-06-242542542512513,0001,255
2014-06-232592592582582,0001,290
2014-06-202532532532538,0001,265
2014-06-1925325425025412,0001,270
2014-06-182472532472498,0001,245
2014-06-172432452432446,0001,220
2014-06-162422422422425,0001,210
2014-06-132422422422425,0001,210
2014-06-122412422412426,0001,210
2014-06-112432432432433,0001,215
2014-06-1024624624324322,0001,215
2014-06-092402432402438,0001,215
2014-06-0624024223823912,0001,195
2014-06-052382392382386,0001,190
2014-06-0424024023623618,0001,180
2014-06-0324024023523621,0001,180
2014-06-0223223623223614,0001,180
2014-05-3023023223023211,0001,160
2014-05-292312312302307,0001,150
2014-05-2823123123023123,0001,155
2014-05-2723823822723026,0001,150
2014-05-2623323523223228,0001,160
2014-05-2323223223123237,0001,160
2014-05-2223523523223234,0001,160
2014-05-212412412362394,0001,195
2014-05-202492492412416,0001,205
2014-05-162572572492493,0001,245
2014-05-132452452452452,0001,225
2014-05-122502502502504,0001,250
2014-05-092552552492493,0001,245
2014-05-082592602552556,0001,275
2014-05-0725525525325311,0001,265
2014-05-022452452452452,0001,225
2014-04-302442442442442,0001,220
2014-04-282482482482486,0001,240
2014-04-252402482402482,0001,240
2014-04-242452452432456,0001,225
2014-04-2325425724624612,0001,230
2014-04-222592592512512,0001,255
2014-04-2125025424625410,0001,270
2014-04-172552552502505,0001,250
2014-04-162552552552552,0001,275
2014-04-112442512442515,0001,255
2014-04-0926026426026027,0001,300
2014-04-082662782652659,0001,325
2014-04-072722722722722,0001,360
2014-04-042842842772807,0001,400
2014-04-032842842842841,0001,420
2014-04-0130330328329022,0001,450
2014-03-3128130028129532,0001,475
2014-03-2825926925926515,0001,325
2014-03-2727427425825816,0001,290
2014-03-262882882782787,0001,390
2014-03-2526230526028839,0001,440
2014-03-242572622572629,0001,310
2014-03-2027527526126533,0001,325
2014-03-19294295266273103,0001,365
2014-03-1832532530531040,0001,550
2014-03-17308380308328237,0001,640
2014-03-14250308245300162,0001,500
2014-03-1326627425625728,0001,285
2014-03-12272336263266264,0001,330
2014-03-1126426725425617,0001,280
2014-03-1026026625225719,0001,285
2014-03-0725726825626633,0001,330
2014-03-0625825825525712,0001,285
2014-03-0524025024025015,0001,250
2014-03-042402402402401,0001,200
2014-03-0323823923123813,0001,190
2014-02-2823123623023610,0001,180
2014-02-272352352302304,0001,150
2014-02-262342412342413,0001,205
2014-02-242302302292293,0001,145
2014-02-212352352352356,0001,175
2014-02-202302352302353,0001,175
2014-02-192302302292292,0001,145
2014-02-182302302262309,0001,150
2014-02-142322322322321,0001,160
2014-02-122402402402401,0001,200
2014-02-102402402402401,0001,200
2014-02-072412412402402,0001,200
2014-02-052412412412413,0001,205
2014-02-042272412202418,0001,205
2014-01-292432432432434,0001,215
2014-01-282362432362434,0001,215
2014-01-272382382322368,0001,180
2014-01-2325025024124313,0001,215
2014-01-2225127425125325,0001,265
2014-01-2123324023324030,0001,200
2014-01-202332332332338,0001,165
2014-01-172292292292292,0001,145
2014-01-162302302302304,0001,150
2014-01-152312312302304,0001,150
2014-01-142302312302305,0001,150
2014-01-102252252252251,0001,125
2014-01-092302312222258,0001,125
2014-01-082312312312311,0001,155
2014-01-062302302302307,0001,150

分割・併合履歴 ： [2017-09-27]1株→0.2株