4242 (株)タカギセイコーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	4,330	4,495	4,100	4,290	117,000	4,290
2018-12-27	4,390	4,400	4,000	4,145	130,700	4,145
2018-12-26	3,335	3,845	3,335	3,805	146,200	3,805
2018-12-25	2,951	3,595	2,841	3,235	97,100	3,235
2018-12-21	3,380	3,450	3,005	3,155	60,100	3,155
2018-12-20	3,620	3,880	3,280	3,450	82,000	3,450
2018-12-19	3,845	4,280	3,480	3,630	214,900	3,630
2018-12-18	3,185	3,930	2,994	3,930	133,400	3,930
2018-12-17	3,745	3,790	3,230	3,230	102,900	3,230
2018-12-14	3,895	4,180	3,700	3,800	109,700	3,800
2018-12-13	3,685	4,460	3,530	3,875	469,500	3,875
2018-12-12	4,060	4,495	3,620	3,825	268,200	3,825
2018-12-11	4,270	4,800	4,270	4,270	405,400	4,270
2018-12-10	4,970	4,970	4,970	4,970	11,300	4,970
2018-12-07	3,990	4,270	3,880	4,270	247,200	4,270
2018-12-06	3,100	3,785	2,863	3,570	1,114,400	3,570
2018-12-05	3,095	3,095	3,095	3,095	13,100	3,095
2018-12-04	2,443	2,593	2,357	2,593	387,800	2,593
2018-12-03	2,093	2,093	2,093	2,093	7,900	2,093
2018-11-30	1,483	1,693	1,453	1,693	49,900	1,693
2018-11-29	1,404	1,404	1,393	1,393	1,000	1,393
2018-11-28	1,386	1,392	1,385	1,385	2,000	1,385
2018-11-27	1,385	1,388	1,371	1,380	1,500	1,380
2018-11-26	1,368	1,370	1,358	1,369	1,300	1,369
2018-11-22	1,378	1,378	1,338	1,375	2,600	1,375
2018-11-21	1,352	1,392	1,352	1,373	1,300	1,373
2018-11-20	1,385	1,385	1,366	1,368	1,500	1,368
2018-11-19	1,374	1,396	1,374	1,385	2,200	1,385
2018-11-16	1,386	1,396	1,361	1,395	5,600	1,395
2018-11-15	1,404	1,410	1,388	1,388	4,700	1,388
2018-11-14	1,426	1,460	1,418	1,418	2,800	1,418
2018-11-13	1,430	1,457	1,422	1,422	6,800	1,422
2018-11-12	1,547	1,547	1,500	1,500	4,000	1,500
2018-11-09	1,490	1,520	1,490	1,514	7,600	1,514
2018-11-08	1,470	1,490	1,470	1,490	800	1,490
2018-11-07	1,448	1,470	1,447	1,466	4,000	1,466
2018-11-06	1,445	1,465	1,427	1,436	4,800	1,436
2018-11-05	1,482	1,482	1,427	1,445	8,100	1,445
2018-11-02	1,460	1,528	1,455	1,497	9,400	1,497
2018-11-01	1,410	1,453	1,410	1,453	1,600	1,453
2018-10-31	1,361	1,406	1,361	1,406	14,700	1,406
2018-10-30	1,330	1,361	1,315	1,361	9,700	1,361
2018-10-29	1,355	1,377	1,287	1,287	9,600	1,287
2018-10-26	1,405	1,406	1,330	1,336	6,300	1,336
2018-10-25	1,450	1,450	1,400	1,403	6,100	1,403
2018-10-24	1,479	1,480	1,464	1,464	3,700	1,464
2018-10-23	1,494	1,503	1,481	1,482	3,900	1,482
2018-10-22	1,504	1,536	1,504	1,513	2,900	1,513
2018-10-19	1,505	1,540	1,485	1,519	8,800	1,519
2018-10-18	1,521	1,533	1,517	1,526	2,200	1,526
2018-10-17	1,514	1,535	1,510	1,523	7,800	1,523
2018-10-16	1,527	1,538	1,513	1,513	12,600	1,513
2018-10-15	1,552	1,552	1,525	1,527	10,400	1,527
2018-10-12	1,511	1,583	1,507	1,569	8,200	1,569
2018-10-11	1,515	1,578	1,515	1,565	14,200	1,565
2018-10-10	1,654	1,660	1,620	1,649	8,100	1,649
2018-10-09	1,661	1,670	1,653	1,658	4,900	1,658
2018-10-05	1,680	1,695	1,680	1,685	2,200	1,685
2018-10-04	1,681	1,699	1,670	1,680	9,900	1,680
2018-10-03	1,699	1,700	1,681	1,681	9,100	1,681
2018-10-02	1,692	1,712	1,690	1,699	5,100	1,699
2018-10-01	1,727	1,727	1,700	1,700	6,400	1,700
2018-09-28	1,712	1,725	1,684	1,687	9,300	1,687
2018-09-27	1,710	1,710	1,689	1,708	18,300	1,708
2018-09-26	1,731	1,760	1,720	1,730	23,100	1,730
2018-09-25	1,719	1,750	1,682	1,722	75,900	1,722
2018-09-21	1,972	1,972	1,927	1,959	12,300	1,959
2018-09-20	2,000	2,000	1,970	1,972	5,100	1,972
2018-09-19	2,005	2,020	1,991	1,993	8,200	1,993
2018-09-18	2,014	2,014	1,975	2,005	25,300	2,005
2018-09-14	2,000	2,040	1,992	2,014	3,100	2,014
2018-09-13	2,018	2,018	1,975	1,990	5,800	1,990
2018-09-12	2,044	2,044	2,018	2,021	5,200	2,021
2018-09-11	2,075	2,089	2,044	2,044	2,700	2,044
2018-09-10	2,055	2,117	2,042	2,080	3,800	2,080
2018-09-07	2,085	2,090	2,043	2,085	3,900	2,085
2018-09-06	2,185	2,185	2,060	2,085	6,400	2,085
2018-09-05	2,240	2,305	2,185	2,185	4,800	2,185
2018-09-04	2,257	2,259	2,237	2,240	1,500	2,240
2018-09-03	2,329	2,329	2,259	2,259	2,900	2,259
2018-08-31	2,329	2,330	2,329	2,329	600	2,329
2018-08-30	2,321	2,332	2,321	2,322	2,400	2,322
2018-08-29	2,276	2,345	2,276	2,311	3,000	2,311
2018-08-28	2,304	2,335	2,304	2,310	2,300	2,310
2018-08-27	2,303	2,325	2,302	2,303	3,600	2,303
2018-08-24	2,349	2,349	2,325	2,325	300	2,325
2018-08-23	2,258	2,350	2,258	2,349	4,000	2,349
2018-08-22	2,240	2,304	2,240	2,304	2,000	2,304
2018-08-21	2,270	2,290	2,252	2,290	4,300	2,290
2018-08-20	2,300	2,315	2,286	2,290	4,700	2,290
2018-08-17	2,265	2,354	2,265	2,350	3,900	2,350
2018-08-16	2,298	2,350	2,200	2,291	8,000	2,291
2018-08-15	2,263	2,300	2,263	2,288	5,700	2,288
2018-08-14	2,258	2,295	2,230	2,281	2,300	2,281
2018-08-13	2,212	2,269	2,211	2,261	9,100	2,261
2018-08-10	2,200	2,319	2,200	2,275	17,200	2,275
2018-08-09	2,382	2,382	2,206	2,224	62,100	2,224
2018-08-08	2,708	2,760	2,585	2,622	10,400	2,622
2018-08-07	2,798	2,798	2,700	2,743	2,600	2,743
2018-08-06	2,840	2,840	2,780	2,789	2,500	2,789
2018-08-03	2,849	2,850	2,835	2,850	1,800	2,850
2018-08-02	2,850	2,885	2,850	2,850	2,700	2,850
2018-08-01	2,832	2,939	2,832	2,844	4,400	2,844
2018-07-31	2,858	2,858	2,821	2,822	1,800	2,822
2018-07-30	2,798	2,849	2,795	2,847	3,000	2,847
2018-07-27	2,799	2,820	2,786	2,792	1,300	2,792
2018-07-26	2,799	2,821	2,761	2,786	2,000	2,786
2018-07-25	2,799	2,799	2,799	2,799	200	2,799
2018-07-24	2,783	2,790	2,769	2,790	1,700	2,790
2018-07-23	2,766	2,803	2,766	2,802	3,100	2,802
2018-07-20	2,753	2,800	2,753	2,800	1,400	2,800
2018-07-19	2,711	2,766	2,711	2,753	1,600	2,753
2018-07-18	2,727	2,754	2,715	2,720	1,500	2,720
2018-07-17	2,710	2,729	2,703	2,729	2,700	2,729
2018-07-13	2,708	2,725	2,705	2,705	900	2,705
2018-07-12	2,680	2,730	2,678	2,708	3,000	2,708
2018-07-11	2,700	2,700	2,665	2,678	1,900	2,678
2018-07-10	2,700	2,755	2,700	2,731	31,700	2,731
2018-07-09	2,631	2,677	2,602	2,665	5,900	2,665
2018-07-06	2,570	2,681	2,570	2,681	22,200	2,681
2018-07-05	2,802	2,812	2,590	2,620	21,300	2,620
2018-07-04	2,903	2,903	2,811	2,830	3,900	2,830
2018-07-03	2,963	2,995	2,801	2,903	14,200	2,903
2018-07-02	3,050	3,050	2,982	2,997	10,900	2,997
2018-06-29	3,075	3,075	3,010	3,050	5,300	3,050
2018-06-28	3,230	3,260	3,035	3,045	17,700	3,045
2018-06-27	3,350	3,370	3,335	3,370	1,900	3,370
2018-06-26	3,350	3,400	3,335	3,390	12,100	3,390
2018-06-25	3,410	3,425	3,390	3,390	9,400	3,390
2018-06-22	3,430	3,440	3,405	3,410	8,900	3,410
2018-06-21	3,390	3,440	3,390	3,430	28,900	3,430
2018-06-20	3,410	3,410	3,350	3,385	4,800	3,385
2018-06-19	3,430	3,455	3,360	3,410	7,400	3,410
2018-06-18	3,430	3,440	3,390	3,430	6,000	3,430
2018-06-15	3,465	3,490	3,425	3,425	3,900	3,425
2018-06-14	3,430	3,460	3,425	3,460	1,200	3,460
2018-06-13	3,450	3,460	3,430	3,430	5,900	3,430
2018-06-12	3,430	3,485	3,430	3,430	7,700	3,430
2018-06-11	3,400	3,445	3,400	3,430	3,000	3,430
2018-06-08	3,465	3,465	3,385	3,400	5,700	3,400
2018-06-07	3,415	3,465	3,415	3,465	2,100	3,465
2018-06-06	3,430	3,435	3,370	3,415	11,200	3,415
2018-06-05	3,455	3,485	3,405	3,430	16,000	3,430
2018-06-04	3,430	3,460	3,405	3,430	3,800	3,430
2018-06-01	3,510	3,565	3,385	3,385	26,500	3,385
2018-05-31	3,510	3,560	3,480	3,480	8,500	3,480
2018-05-30	3,480	3,490	3,460	3,480	6,400	3,480
2018-05-29	3,660	3,660	3,550	3,550	3,100	3,550
2018-05-28	3,685	3,685	3,665	3,665	1,800	3,665
2018-05-25	3,770	3,770	3,680	3,685	5,000	3,685
2018-05-24	3,815	3,825	3,765	3,770	4,700	3,770
2018-05-23	3,860	3,860	3,750	3,850	4,900	3,850
2018-05-22	3,880	3,980	3,840	3,895	7,000	3,895
2018-05-21	3,830	3,900	3,830	3,875	5,900	3,875
2018-05-18	3,750	3,885	3,745	3,830	14,100	3,830
2018-05-17	3,615	4,000	3,550	3,715	44,600	3,715
2018-05-16	3,500	3,570	3,480	3,545	9,400	3,545
2018-05-15	3,535	3,580	3,370	3,480	26,200	3,480
2018-05-14	3,550	3,630	3,520	3,630	10,800	3,630
2018-05-11	3,480	3,545	3,450	3,535	36,100	3,535
2018-05-10	3,460	3,490	3,430	3,455	7,600	3,455
2018-05-09	3,460	3,540	3,390	3,450	25,800	3,450
2018-05-08	3,410	3,475	3,405	3,455	5,300	3,455
2018-05-07	3,470	3,470	3,385	3,445	10,300	3,445
2018-05-02	3,470	3,480	3,460	3,470	2,800	3,470
2018-05-01	3,455	3,485	3,450	3,470	3,600	3,470
2018-04-27	3,500	3,500	3,460	3,470	11,600	3,470
2018-04-26	3,500	3,515	3,460	3,490	9,000	3,490
2018-04-25	3,495	3,545	3,470	3,520	6,800	3,520
2018-04-24	3,505	3,530	3,480	3,495	8,200	3,495
2018-04-23	3,465	3,555	3,465	3,470	4,400	3,470
2018-04-20	3,500	3,530	3,450	3,455	7,900	3,455
2018-04-19	3,545	3,550	3,495	3,500	7,900	3,500
2018-04-18	3,600	3,630	3,545	3,590	6,200	3,590
2018-04-17	3,600	3,630	3,580	3,620	4,300	3,620
2018-04-16	3,710	3,710	3,590	3,600	4,900	3,600
2018-04-13	3,640	3,695	3,640	3,645	2,000	3,645
2018-04-12	3,610	3,660	3,605	3,610	2,000	3,610
2018-04-11	3,710	3,710	3,600	3,600	2,800	3,600
2018-04-10	3,540	3,680	3,495	3,640	34,700	3,640
2018-04-09	3,485	3,580	3,480	3,540	6,200	3,540
2018-04-06	3,540	3,575	3,485	3,515	9,900	3,515
2018-04-05	3,650	3,650	3,450	3,535	16,800	3,535
2018-04-04	3,700	3,715	3,650	3,660	2,200	3,660
2018-04-03	3,725	3,775	3,655	3,750	3,700	3,750
2018-03-30	3,775	3,810	3,740	3,795	2,600	3,795
2018-03-29	3,700	3,760	3,700	3,705	2,300	3,705
2018-03-28	3,605	3,705	3,600	3,670	7,100	3,670
2018-03-27	3,700	3,785	3,620	3,655	6,200	3,655
2018-03-26	3,610	3,615	3,430	3,610	42,700	3,610
2018-03-23	3,845	3,845	3,700	3,705	10,200	3,705
2018-03-22	3,935	3,970	3,855	3,915	2,400	3,915
2018-03-20	3,805	3,935	3,765	3,865	6,600	3,865
2018-03-19	4,000	4,020	3,830	3,870	9,400	3,870
2018-03-16	4,020	4,065	3,970	4,020	5,000	4,020
2018-03-15	3,980	3,995	3,925	3,960	3,600	3,960
2018-03-14	4,005	4,010	3,990	3,995	2,200	3,995
2018-03-13	3,980	4,040	3,980	4,005	3,200	4,005
2018-03-12	4,120	4,140	3,965	4,005	6,900	4,005
2018-03-09	4,075	4,140	4,025	4,050	4,100	4,050
2018-03-08	4,080	4,155	4,065	4,065	2,000	4,065
2018-03-07	4,105	4,155	4,090	4,100	3,200	4,100
2018-03-06	4,015	4,185	4,015	4,150	5,900	4,150
2018-03-05	4,125	4,125	3,980	3,985	8,500	3,985
2018-03-02	4,115	4,165	4,040	4,125	13,700	4,125
2018-03-01	4,355	4,355	4,205	4,210	7,700	4,210
2018-02-28	4,110	4,485	4,105	4,355	19,500	4,355
2018-02-27	4,180	4,230	4,135	4,140	3,100	4,140
2018-02-26	4,190	4,265	4,150	4,160	3,800	4,160
2018-02-23	4,190	4,240	4,155	4,190	3,900	4,190
2018-02-22	4,225	4,290	4,145	4,210	7,400	4,210
2018-02-21	4,295	4,415	4,290	4,315	11,600	4,315
2018-02-20	4,275	4,325	4,230	4,295	5,900	4,295
2018-02-19	4,230	4,295	4,200	4,270	4,600	4,270
2018-02-16	4,085	4,245	4,085	4,155	7,000	4,155
2018-02-15	4,070	4,170	4,035	4,035	8,700	4,035
2018-02-14	4,260	4,300	4,005	4,005	12,400	4,005
2018-02-13	4,345	4,440	4,085	4,400	42,600	4,400
2018-02-09	3,745	3,920	3,745	3,855	13,800	3,855
2018-02-08	3,875	4,175	3,875	4,025	34,100	4,025
2018-02-07	4,245	4,245	3,875	3,875	9,500	3,875
2018-02-06	4,020	4,095	3,740	3,970	27,000	3,970
2018-02-05	4,315	4,500	4,220	4,370	22,400	4,370
2018-02-02	4,420	4,455	4,385	4,385	4,200	4,385
2018-02-01	4,485	4,495	4,405	4,490	4,400	4,490
2018-01-31	4,465	4,500	4,375	4,430	9,100	4,430
2018-01-30	4,495	4,500	4,345	4,470	16,300	4,470
2018-01-29	4,405	4,500	4,345	4,500	8,500	4,500
2018-01-26	4,420	4,460	4,395	4,400	4,800	4,400
2018-01-25	4,440	4,500	4,425	4,460	4,800	4,460
2018-01-24	4,460	4,560	4,390	4,510	8,100	4,510
2018-01-23	4,485	4,515	4,445	4,465	7,900	4,465
2018-01-22	4,410	4,510	4,385	4,465	12,900	4,465
2018-01-19	4,300	4,380	4,210	4,380	13,400	4,380
2018-01-18	4,430	4,490	4,330	4,330	5,800	4,330
2018-01-17	4,395	4,445	4,360	4,410	5,200	4,410
2018-01-16	4,400	4,470	4,355	4,465	8,300	4,465
2018-01-15	4,480	4,485	4,335	4,445	12,800	4,445
2018-01-12	4,260	4,430	4,230	4,400	18,100	4,400
2018-01-11	4,170	4,270	4,165	4,260	15,300	4,260
2018-01-10	4,150	4,165	4,080	4,165	13,400	4,165
2018-01-09	3,980	4,175	3,980	4,070	12,400	4,070
2018-01-05	3,960	3,965	3,910	3,965	5,800	3,965
2018-01-04	3,995	3,995	3,850	3,895	5,800	3,895

分割・併合履歴： [2017-09-27]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4242 (株)タカギセイコー の時系列データ [2018年度]

4242 (株)タカギセイコーの時系列データ [2018年度]