4242 (株)タカギセイコーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,908	2,920	2,870	2,919	5,200	2,919
2019-12-27	2,876	2,920	2,876	2,908	5,500	2,908
2019-12-26	2,862	2,878	2,850	2,876	2,400	2,876
2019-12-25	2,900	2,900	2,850	2,874	4,900	2,874
2019-12-24	2,897	2,897	2,850	2,881	4,100	2,881
2019-12-23	2,910	2,919	2,883	2,883	5,700	2,883
2019-12-20	2,934	2,934	2,891	2,910	4,700	2,910
2019-12-19	2,934	2,935	2,900	2,920	2,100	2,920
2019-12-18	2,931	2,934	2,898	2,934	3,200	2,934
2019-12-17	2,900	2,943	2,900	2,905	1,300	2,905
2019-12-16	2,890	2,949	2,871	2,897	3,800	2,897
2019-12-13	2,921	2,925	2,895	2,920	6,300	2,920
2019-12-12	2,925	2,934	2,921	2,925	1,900	2,925
2019-12-11	2,986	2,986	2,941	2,950	3,000	2,950
2019-12-10	2,997	2,997	2,910	2,969	6,300	2,969
2019-12-09	2,950	2,997	2,930	2,997	6,600	2,997
2019-12-06	2,880	2,950	2,865	2,949	10,800	2,949
2019-12-05	2,853	2,920	2,850	2,880	4,600	2,880
2019-12-04	2,850	2,898	2,830	2,840	5,600	2,840
2019-12-03	2,811	2,820	2,807	2,814	2,700	2,814
2019-12-02	2,825	2,836	2,815	2,820	2,800	2,820
2019-11-29	2,869	2,869	2,813	2,825	2,700	2,825
2019-11-28	2,860	2,875	2,850	2,875	2,500	2,875
2019-11-27	2,856	2,856	2,850	2,856	1,300	2,856
2019-11-26	2,922	2,922	2,852	2,856	4,000	2,856
2019-11-25	2,837	2,922	2,807	2,880	7,300	2,880
2019-11-22	2,807	2,880	2,807	2,880	3,600	2,880
2019-11-21	2,854	2,854	2,830	2,830	2,100	2,830
2019-11-20	2,881	2,891	2,850	2,875	3,900	2,875
2019-11-19	2,898	2,921	2,880	2,881	6,200	2,881
2019-11-18	2,920	2,920	2,896	2,907	1,700	2,907
2019-11-15	2,892	2,948	2,892	2,907	4,700	2,907
2019-11-14	3,010	3,010	2,890	2,894	8,600	2,894
2019-11-13	3,045	3,075	3,015	3,035	4,200	3,035
2019-11-12	3,060	3,185	3,055	3,080	14,700	3,080
2019-11-11	3,000	3,150	2,980	3,030	11,200	3,030
2019-11-08	2,984	3,065	2,980	3,005	7,700	3,005
2019-11-07	2,987	3,030	2,987	3,025	3,600	3,025
2019-11-06	2,990	3,030	2,977	3,030	4,700	3,030
2019-11-05	2,991	3,035	2,961	3,015	6,900	3,015
2019-11-01	2,983	3,100	2,924	3,045	13,200	3,045
2019-10-31	3,180	3,195	3,120	3,165	4,600	3,165
2019-10-30	3,155	3,180	3,125	3,150	5,500	3,150
2019-10-29	3,200	3,200	3,145	3,170	4,500	3,170
2019-10-28	3,220	3,220	3,120	3,200	11,500	3,200
2019-10-25	3,095	3,205	2,958	3,170	22,200	3,170
2019-10-24	2,942	2,952	2,914	2,945	2,300	2,945
2019-10-23	2,954	2,978	2,930	2,946	5,700	2,946
2019-10-21	2,899	2,945	2,895	2,904	3,500	2,904
2019-10-18	2,867	2,905	2,850	2,886	4,200	2,886
2019-10-17	2,869	2,869	2,818	2,858	800	2,858
2019-10-16	2,771	2,889	2,771	2,870	2,200	2,870
2019-10-15	2,788	2,814	2,770	2,771	1,700	2,771
2019-10-11	2,773	2,786	2,752	2,770	1,100	2,770
2019-10-10	2,781	2,819	2,781	2,802	1,200	2,802
2019-10-09	2,882	2,882	2,827	2,827	1,600	2,827
2019-10-08	2,893	2,932	2,883	2,883	1,100	2,883
2019-10-07	2,901	2,927	2,868	2,893	1,300	2,893
2019-10-04	2,957	2,957	2,857	2,901	1,500	2,901
2019-10-03	2,981	2,981	2,852	2,857	7,300	2,857
2019-10-02	3,005	3,040	2,995	2,995	9,100	2,995
2019-10-01	2,968	3,050	2,956	3,035	13,900	3,035
2019-09-30	2,950	3,045	2,900	2,956	15,600	2,956
2019-09-27	2,784	2,970	2,753	2,970	11,200	2,970
2019-09-26	2,716	2,759	2,714	2,753	2,600	2,753
2019-09-25	2,762	2,774	2,683	2,766	2,900	2,766
2019-09-24	2,769	2,774	2,694	2,762	3,700	2,762
2019-09-20	2,789	2,789	2,746	2,769	4,000	2,769
2019-09-19	2,784	2,800	2,682	2,789	3,500	2,789
2019-09-18	2,770	2,801	2,655	2,782	10,600	2,782
2019-09-17	2,725	2,788	2,725	2,788	9,200	2,788
2019-09-13	2,710	2,758	2,635	2,702	10,200	2,702
2019-09-12	2,700	2,840	2,653	2,750	20,500	2,750
2019-09-11	2,462	2,849	2,460	2,710	19,000	2,710
2019-09-10	2,451	2,496	2,451	2,479	4,100	2,479
2019-09-09	2,420	2,504	2,420	2,429	2,600	2,429
2019-09-06	2,437	2,440	2,402	2,420	1,100	2,420
2019-09-05	2,391	2,443	2,391	2,443	2,900	2,443
2019-09-04	2,398	2,400	2,370	2,390	3,600	2,390
2019-09-03	2,378	2,390	2,356	2,368	1,100	2,368
2019-09-02	2,409	2,409	2,376	2,390	700	2,390
2019-08-30	2,373	2,410	2,373	2,410	4,200	2,410
2019-08-29	2,377	2,378	2,352	2,354	2,800	2,354
2019-08-28	2,381	2,382	2,351	2,376	3,300	2,376
2019-08-27	2,382	2,382	2,341	2,381	1,500	2,381
2019-08-26	2,360	2,400	2,332	2,382	4,200	2,382
2019-08-23	2,382	2,391	2,351	2,390	4,100	2,390
2019-08-22	2,402	2,406	2,331	2,381	4,800	2,381
2019-08-21	2,430	2,431	2,400	2,400	3,100	2,400
2019-08-20	2,400	2,435	2,400	2,435	1,900	2,435
2019-08-19	2,402	2,402	2,356	2,391	2,400	2,391
2019-08-16	2,401	2,409	2,400	2,403	3,300	2,403
2019-08-15	2,475	2,475	2,350	2,401	4,900	2,401
2019-08-14	2,534	2,555	2,480	2,491	4,500	2,491
2019-08-13	2,600	2,600	2,499	2,515	2,400	2,515
2019-08-09	2,648	2,745	2,606	2,606	5,700	2,606
2019-08-08	2,681	2,795	2,581	2,748	25,100	2,748
2019-08-07	2,392	2,481	2,392	2,481	3,400	2,481
2019-08-06	2,264	2,369	2,159	2,369	8,500	2,369
2019-08-05	2,500	2,500	2,371	2,391	4,000	2,391
2019-08-02	2,511	2,547	2,495	2,520	5,600	2,520
2019-08-01	2,514	2,580	2,514	2,560	4,300	2,560
2019-07-31	2,505	2,570	2,500	2,570	6,900	2,570
2019-07-30	2,568	2,591	2,541	2,555	8,400	2,555
2019-07-29	2,640	2,665	2,605	2,618	3,200	2,618
2019-07-26	2,660	2,700	2,635	2,665	4,300	2,665
2019-07-25	2,586	2,715	2,586	2,660	6,400	2,660
2019-07-24	2,586	2,598	2,561	2,583	1,500	2,583
2019-07-23	2,575	2,595	2,575	2,595	2,300	2,595
2019-07-22	2,572	2,601	2,570	2,575	2,500	2,575
2019-07-19	2,613	2,613	2,563	2,572	1,500	2,572
2019-07-18	2,587	2,587	2,549	2,568	3,000	2,568
2019-07-17	2,611	2,642	2,611	2,615	900	2,615
2019-07-16	2,609	2,657	2,609	2,630	1,400	2,630
2019-07-12	2,642	2,658	2,604	2,627	3,200	2,627
2019-07-11	2,639	2,669	2,630	2,658	2,500	2,658
2019-07-10	2,617	2,653	2,617	2,642	3,200	2,642
2019-07-09	2,627	2,633	2,600	2,633	1,600	2,633
2019-07-08	2,676	2,676	2,617	2,633	1,200	2,633
2019-07-05	2,605	2,659	2,605	2,659	4,600	2,659
2019-07-04	2,598	2,600	2,563	2,580	3,300	2,580
2019-07-03	2,621	2,639	2,570	2,580	5,200	2,580
2019-07-02	2,628	2,634	2,585	2,625	5,000	2,625
2019-07-01	2,688	2,688	2,615	2,622	8,500	2,622
2019-06-28	2,411	2,568	2,408	2,550	8,900	2,550
2019-06-27	2,405	2,416	2,398	2,416	2,700	2,416
2019-06-26	2,373	2,421	2,373	2,406	4,200	2,406
2019-06-25	2,363	2,420	2,363	2,415	5,200	2,415
2019-06-24	2,405	2,420	2,371	2,403	5,100	2,403
2019-06-21	2,372	2,431	2,372	2,400	6,400	2,400
2019-06-20	2,337	2,360	2,299	2,345	6,300	2,345
2019-06-19	2,338	2,385	2,306	2,352	4,100	2,352
2019-06-18	2,415	2,415	2,285	2,337	8,200	2,337
2019-06-17	2,370	2,438	2,370	2,400	4,500	2,400
2019-06-14	2,445	2,445	2,400	2,420	3,100	2,420
2019-06-13	2,400	2,420	2,390	2,411	4,600	2,411
2019-06-12	2,425	2,450	2,400	2,411	5,200	2,411
2019-06-11	2,430	2,460	2,410	2,425	5,500	2,425
2019-06-10	2,436	2,473	2,389	2,456	10,300	2,456
2019-06-07	2,375	2,446	2,350	2,423	6,700	2,423
2019-06-06	2,422	2,476	2,372	2,375	5,200	2,375
2019-06-05	2,386	2,498	2,386	2,467	12,400	2,467
2019-06-04	2,326	2,422	2,309	2,381	19,200	2,381
2019-06-03	2,369	2,369	2,280	2,324	21,900	2,324
2019-05-31	2,564	2,564	2,400	2,419	25,400	2,419
2019-05-30	2,574	2,608	2,548	2,573	3,700	2,573
2019-05-29	2,604	2,615	2,549	2,609	7,100	2,609
2019-05-28	2,666	2,673	2,613	2,636	9,800	2,636
2019-05-27	2,600	2,747	2,580	2,700	9,200	2,700
2019-05-24	2,600	2,616	2,527	2,565	8,100	2,565
2019-05-23	2,684	2,684	2,610	2,613	7,700	2,613
2019-05-22	2,621	2,706	2,590	2,690	13,200	2,690
2019-05-21	2,715	2,715	2,585	2,593	18,200	2,593
2019-05-20	2,859	2,870	2,690	2,716	18,800	2,716
2019-05-17	2,849	2,860	2,800	2,859	15,300	2,859
2019-05-16	2,944	2,944	2,800	2,830	26,600	2,830
2019-05-15	3,135	3,185	2,770	2,894	60,200	2,894
2019-05-14	2,905	3,290	2,905	3,080	103,900	3,080
2019-05-13	3,670	3,680	3,515	3,605	20,000	3,605
2019-05-10	3,805	3,870	3,605	3,680	38,000	3,680
2019-05-09	3,725	4,095	3,650	3,855	115,400	3,855
2019-05-08	3,600	3,670	3,600	3,660	8,900	3,660
2019-05-07	3,635	3,795	3,605	3,670	17,200	3,670
2019-04-26	3,525	3,750	3,425	3,675	24,400	3,675
2019-04-25	3,635	3,635	3,420	3,520	14,900	3,520
2019-04-24	3,720	3,760	3,570	3,585	19,800	3,585
2019-04-23	3,580	3,820	3,530	3,720	78,200	3,720
2019-04-22	3,160	3,860	3,110	3,860	116,000	3,860
2019-04-19	3,110	3,160	3,050	3,160	16,000	3,160
2019-04-18	3,230	3,240	3,130	3,145	14,500	3,145
2019-04-17	3,280	3,300	3,230	3,235	10,000	3,235
2019-04-16	3,255	3,370	3,230	3,265	11,600	3,265
2019-04-15	3,240	3,335	3,180	3,280	29,100	3,280
2019-04-12	3,395	3,415	3,165	3,240	46,200	3,240
2019-04-11	3,620	3,620	3,410	3,445	14,400	3,445
2019-04-10	3,565	3,600	3,215	3,555	33,200	3,555
2019-04-09	3,635	3,670	3,560	3,605	11,100	3,605
2019-04-08	3,655	3,725	3,615	3,635	8,500	3,635
2019-04-05	3,740	3,770	3,700	3,720	7,500	3,720
2019-04-04	3,740	3,775	3,695	3,740	5,600	3,740
2019-04-03	3,690	3,775	3,690	3,730	9,000	3,730
2019-04-02	3,830	3,830	3,655	3,690	9,300	3,690
2019-04-01	3,735	3,865	3,700	3,760	19,300	3,760
2019-03-29	3,700	3,700	3,620	3,665	5,300	3,665
2019-03-28	3,795	3,795	3,610	3,670	9,200	3,670
2019-03-27	3,835	3,835	3,725	3,775	7,300	3,775
2019-03-26	3,830	3,885	3,770	3,800	15,000	3,800
2019-03-25	3,685	3,885	3,595	3,835	9,900	3,835
2019-03-22	3,810	3,850	3,750	3,795	9,300	3,795
2019-03-20	3,865	3,940	3,855	3,920	11,700	3,920
2019-03-19	3,935	3,975	3,750	3,935	22,000	3,935
2019-03-18	3,720	3,950	3,720	3,930	13,900	3,930
2019-03-15	3,730	3,755	3,680	3,745	8,900	3,745
2019-03-14	3,680	3,750	3,655	3,745	11,900	3,745
2019-03-13	3,810	3,810	3,610	3,685	21,500	3,685
2019-03-12	3,830	3,950	3,805	3,810	13,700	3,810
2019-03-11	3,830	3,890	3,730	3,815	19,800	3,815
2019-03-08	3,905	3,945	3,765	3,915	26,800	3,915
2019-03-07	3,960	4,020	3,950	4,000	9,000	4,000
2019-03-06	4,080	4,080	3,935	4,010	20,000	4,010
2019-03-05	4,120	4,120	4,040	4,055	8,100	4,055
2019-03-04	3,995	4,145	3,995	4,120	18,600	4,120
2019-03-01	4,060	4,080	3,970	4,020	19,500	4,020
2019-02-28	4,085	4,145	4,000	4,010	24,100	4,010
2019-02-27	4,125	4,180	4,040	4,125	23,200	4,125
2019-02-26	4,270	4,300	4,090	4,140	40,100	4,140
2019-02-25	4,335	4,400	4,270	4,270	30,800	4,270
2019-02-22	4,430	4,545	4,225	4,390	48,200	4,390
2019-02-21	4,420	4,550	4,370	4,430	21,100	4,430
2019-02-20	4,285	4,585	4,245	4,465	66,700	4,465
2019-02-19	4,350	4,375	4,215	4,230	38,300	4,230
2019-02-18	4,470	4,470	4,140	4,400	60,300	4,400
2019-02-15	4,450	4,450	4,230	4,380	58,000	4,380
2019-02-14	4,710	4,765	4,430	4,520	53,100	4,520
2019-02-13	4,985	4,995	4,605	4,675	139,500	4,675
2019-02-12	4,375	4,745	4,375	4,680	65,500	4,680
2019-02-08	4,635	4,635	4,330	4,440	61,200	4,440
2019-02-07	4,630	4,805	4,505	4,640	79,900	4,640
2019-02-06	4,890	4,940	4,640	4,650	66,800	4,650
2019-02-05	4,920	5,140	4,710	4,820	124,100	4,820
2019-02-04	4,505	5,090	4,490	4,900	146,600	4,900
2019-02-01	4,805	4,930	4,400	4,595	218,200	4,595
2019-01-31	5,400	5,480	4,945	4,945	199,000	4,945
2019-01-30	5,600	5,640	4,925	5,490	465,800	5,490
2019-01-29	4,800	5,400	4,730	5,400	536,900	5,400
2019-01-28	4,400	4,780	4,315	4,700	277,000	4,700
2019-01-25	3,560	4,235	3,485	4,235	131,800	4,235
2019-01-24	3,830	3,865	3,465	3,535	90,100	3,535
2019-01-23	4,170	4,235	3,895	3,900	57,800	3,900
2019-01-22	4,285	4,310	3,880	4,165	68,700	4,165
2019-01-21	4,550	4,550	4,170	4,175	64,500	4,175
2019-01-18	4,620	4,620	4,355	4,490	47,600	4,490
2019-01-17	4,665	4,735	4,505	4,545	45,900	4,545
2019-01-16	4,600	4,615	4,470	4,610	37,700	4,610
2019-01-15	4,510	4,625	4,360	4,535	51,500	4,535
2019-01-11	4,510	4,825	4,510	4,610	65,700	4,610
2019-01-10	4,380	4,490	4,300	4,490	27,200	4,490
2019-01-09	4,285	4,550	4,235	4,365	69,800	4,365
2019-01-08	4,540	4,550	4,175	4,220	84,000	4,220
2019-01-07	4,620	4,915	4,450	4,550	120,600	4,550
2019-01-04	4,080	4,845	4,060	4,610	153,600	4,610

分割・併合履歴： [2017-09-27]1株→0.2株

4242 (株)タカギセイコー の時系列データ [2019年度]

4242 (株)タカギセイコーの時系列データ [2019年度]