1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2016年

4242 (株)タカギセイコー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3038338638238216,0001,910
2016-12-2940240237738349,0001,915
2016-12-28385417385401128,0002,005
2016-12-2735237235037065,0001,850
2016-12-2633634733634727,0001,735
2016-12-2234434433133528,0001,675
2016-12-2134736834334444,0001,720
2016-12-2036036033633961,0001,695
2016-12-1934337533135786,0001,785
2016-12-16314347314330120,0001,650
2016-12-1530431130431125,0001,555
2016-12-1430530930330312,0001,515
2016-12-1330730930730911,0001,545
2016-12-1230130630130514,0001,525
2016-12-0931431429730061,0001,500
2016-12-0831931931031460,0001,570
2016-12-0729531329531381,0001,565
2016-12-0629429528729233,0001,460
2016-12-0528429428129428,0001,470
2016-12-0227928627728016,0001,400
2016-12-0128528627727939,0001,395
2016-11-3028129528028528,0001,425
2016-11-2929029128428720,0001,435
2016-11-2829329328529227,0001,460
2016-11-2529529528228533,0001,425
2016-11-2428429028229040,0001,450
2016-11-2229929927728444,0001,420
2016-11-2128629528029575,0001,475
2016-11-18263283263283116,0001,415
2016-11-1726126626126314,0001,315
2016-11-1626326926226534,0001,325
2016-11-1526226226026211,0001,310
2016-11-1426026325426039,0001,300
2016-11-112582582542548,0001,270
2016-11-1025325324825353,0001,265
2016-11-09260260231244103,0001,220
2016-11-0826226225725723,0001,285
2016-11-0725826625726053,0001,300
2016-11-0426026025325526,0001,275
2016-11-0226426426026026,0001,300
2016-11-0126326626026531,0001,325
2016-10-31276278257264254,0001,320
2016-10-2824925224725224,0001,260
2016-10-272412452412458,0001,225
2016-10-262452452422443,0001,220
2016-10-252442442442446,0001,220
2016-10-242452452432454,0001,225
2016-10-212462462462463,0001,230
2016-10-202492502492505,0001,250
2016-10-1924824924224916,0001,245
2016-10-1824626224625026,0001,250
2016-10-1725025024324417,0001,220
2016-10-1425525524024536,0001,225
2016-10-1324625324625310,0001,265
2016-10-1224524624524610,0001,230
2016-10-1124525024525012,0001,250
2016-10-0724324624324611,0001,230
2016-10-0624424724424525,0001,225
2016-10-0524124323824313,0001,215
2016-10-042392412392414,0001,205
2016-10-0323825123824013,0001,200
2016-09-3024524523523823,0001,190
2016-09-292472472462465,0001,230
2016-09-2825225224724710,0001,235
2016-09-272482482452458,0001,225
2016-09-2625025625025119,0001,255
2016-09-232532532492509,0001,250
2016-09-2125325325025312,0001,265
2016-09-2025425625125343,0001,265
2016-09-1626226224525144,0001,255
2016-09-1525626725025566,0001,275
2016-09-1426726725325986,0001,295
2016-09-13235275235266140,0001,330
2016-09-1223723723523511,0001,175
2016-09-0924324323924028,0001,200
2016-09-0823924523824023,0001,200
2016-09-0723723723523721,0001,185
2016-09-062352382342347,0001,170
2016-09-052372372362366,0001,180
2016-09-0223624123623618,0001,180
2016-09-012392392342346,0001,170
2016-08-3124224223524116,0001,205
2016-08-302402422372429,0001,210
2016-08-2924324424024127,0001,205
2016-08-2624624623424049,0001,200
2016-08-2523124523023972,0001,195
2016-08-2422222221922110,0001,105
2016-08-232182212142218,0001,105
2016-08-222202202182185,0001,090
2016-08-192202202202202,0001,100
2016-08-182212212192198,0001,095
2016-08-172282282202206,0001,100
2016-08-1622823522122914,0001,145
2016-08-1521322221222111,0001,105
2016-08-1021121921121965,0001,095
2016-08-09240240216218168,0001,090
2016-08-08232240205216282,0001,080
2016-08-0520020019019014,000950
2016-08-042002002002002,0001,000
2016-08-032002002002001,0001,000
2016-08-021981981981982,000990
2016-07-281931951931935,000965
2016-07-201931931931938,000965
2016-07-191921931921937,000965
2016-07-1519519518619029,000950
2016-07-051981981981983,000990
2016-06-281981981981984,000990
2016-06-241981981981985,000990
2016-06-2319820619819819,000990
2016-06-201981981981986,000990
2016-06-171981981981981,000990
2016-06-161931931931931,000965
2016-06-141961981941945,000970
2016-06-132002001911939,000965
2016-06-1019820019820019,0001,000
2016-06-031981981961965,000980
2016-06-021951961951955,000975
2016-06-012002001961969,000980
2016-05-312002002002003,0001,000
2016-05-3020020319920015,0001,000
2016-05-271971971971971,000985
2016-05-2519319719319711,000985
2016-05-232012012012013,0001,005
2016-05-2020521220521216,0001,060
2016-05-172002042002045,0001,020
2016-05-1620020020020019,0001,000
2016-05-132002002002002,0001,000
2016-05-112002001981983,000990
2016-05-1019520119219520,000975
2016-05-061901901901901,000950
2016-05-021901901901904,000950
2016-04-281901901901904,000950
2016-04-261901901901901,000950
2016-04-251821861821866,000930
2016-04-201861861831839,000915
2016-04-191831851831852,000925
2016-04-141801801751789,000890
2016-04-1317117517017513,000875
2016-04-121741761741762,000880
2016-04-081781781781782,000890
2016-04-071781781781782,000890
2016-04-0617818217618114,000905
2016-04-051851851821826,000910
2016-04-041871871871871,000935
2016-04-0119119118719029,000950
2016-03-291981981981984,000990
2016-03-251961981961983,000990
2016-03-232002001971984,000990
2016-03-222022021981988,000990
2016-03-182012011992007,0001,000
2016-03-161982031982028,0001,010
2016-03-151961971961976,000985
2016-03-141982001982007,0001,000
2016-03-111982021982026,0001,010
2016-03-101982061982063,0001,030
2016-03-072062062062061,0001,030
2016-03-042142142142145,0001,070
2016-03-022142142142141,0001,070
2016-03-012072072072072,0001,035
2016-02-262072072072074,0001,035
2016-02-222072072072075,0001,035
2016-02-192002072002072,0001,035
2016-02-182002002002002,0001,000
2016-02-162002002002003,0001,000
2016-02-102002002002005,0001,000
2016-02-092022032022032,0001,015
2016-02-082082082082081,0001,040
2016-02-052102102102103,0001,050
2016-02-042052102052104,0001,050
2016-02-022102102102101,0001,050
2016-01-292102102102104,0001,050
2016-01-282102102102106,0001,050
2016-01-272102102102101,0001,050
2016-01-262102102102101,0001,050
2016-01-212102102102102,0001,050
2016-01-202182182182184,0001,090
2016-01-192122182122183,0001,090
2016-01-1821221320521211,0001,060
2016-01-142202202202201,0001,100
2016-01-132202202202201,0001,100
2016-01-122182202182202,0001,100
2016-01-082242242192194,0001,095
2016-01-062242242242244,0001,120
2016-01-052222252222244,0001,120

分割・併合履歴 ： [2017-09-27]1株→0.2株