1. HOME >
  2. 株価時系列 >
  3. 4242 >
  4. 2020年

4242 (株)タカギセイコー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0012,1342,0012,0634,3002,063
2020-12-291,9872,0241,9481,9825,3001,982
2020-12-282,0812,0811,9511,98713,8001,987
2020-12-252,0912,0912,0422,0455,7002,045
2020-12-242,1002,1662,1002,1054,7002,105
2020-12-232,2902,2902,1042,11815,6002,118
2020-12-222,2502,2832,2242,2404,7002,240
2020-12-212,2722,2952,2222,29510,1002,295
2020-12-182,2612,2962,2612,2722,7002,272
2020-12-172,2702,3302,2592,3044,5002,304
2020-12-162,3532,3602,2582,2909,5002,290
2020-12-152,2952,3702,2952,3345,8002,334
2020-12-142,3172,3202,2732,32010,4002,320
2020-12-112,2522,3432,2402,27121,8002,271
2020-12-102,2342,2482,2092,2485,0002,248
2020-12-092,2372,2782,2342,2348,8002,234
2020-12-082,2192,2782,2182,2783,4002,278
2020-12-072,2422,2852,2102,2427,4002,242
2020-12-042,2032,2702,2032,23310,6002,233
2020-12-032,1742,2552,1742,19624,0002,196
2020-12-022,2362,2612,1722,17238,3002,172
2020-12-012,2302,3142,2302,25134,3002,251
2020-11-302,4302,4502,3212,34034,2002,340
2020-11-272,2902,4532,2312,400111,3002,400
2020-11-262,3972,3972,2342,28891,4002,288
2020-11-252,4692,5402,2662,419264,4002,419
2020-11-242,4862,5362,2962,519700,7002,519
2020-11-201,8232,1431,7952,036280,3002,036
2020-11-191,7661,8401,7431,7434,3001,743
2020-11-181,7441,8151,6991,7454,7001,745
2020-11-171,7541,7541,6781,7182,1001,718
2020-11-161,7081,7661,5801,7473,4001,747
2020-11-131,7781,8231,7631,7883,6001,788
2020-11-121,7801,8001,7801,8001,7001,800
2020-11-111,7611,7701,7501,7701,4001,770
2020-11-101,7801,7801,7361,7601,5001,760
2020-11-091,7181,7591,7141,7594,0001,759
2020-11-061,7291,7291,6531,7181,6001,718
2020-11-051,7201,7231,7101,7238001,723
2020-11-041,6881,7091,6881,7095001,709
2020-11-021,7181,7181,6781,6781,1001,678
2020-10-301,6711,6991,6711,6801,3001,680
2020-10-291,6661,6801,6631,6801,1001,680
2020-10-281,6801,7041,6801,6849001,684
2020-10-271,6641,6801,6641,6803001,680
2020-10-261,7191,7191,6731,6739001,673
2020-10-231,6871,6881,6561,6652,2001,665
2020-10-221,7021,7061,6861,6879001,687
2020-10-211,7071,7311,7071,7208001,720
2020-10-201,7181,7431,7071,7073,3001,707
2020-10-191,6941,7151,6941,7155001,715
2020-10-161,7191,7411,6851,6853,9001,685
2020-10-151,7131,7501,7091,7151,5001,715
2020-10-141,7301,7341,7011,7302,4001,730
2020-10-131,7001,7301,7001,7303,0001,730
2020-10-121,7151,7151,7001,7041,4001,704
2020-10-091,7221,7221,7151,7157001,715
2020-10-081,7161,7251,7161,7257001,725
2020-10-071,7411,7411,7201,7393001,739
2020-10-061,7361,7411,7361,7413001,741
2020-10-051,7371,7371,7041,7291,3001,729
2020-10-021,7011,7871,7011,7372,1001,737
2020-09-301,7141,7141,7001,7009001,700
2020-09-291,7061,7141,7061,7141,2001,714
2020-09-281,7131,7171,7001,7022,2001,702
2020-09-251,7131,7351,7111,7128001,712
2020-09-241,7351,7351,7001,7007001,700
2020-09-231,7001,7391,7001,7353,2001,735
2020-09-181,6851,7171,6851,6958001,695
2020-09-171,7001,7001,7001,7003001,700
2020-09-161,7051,7111,7051,7111,0001,711
2020-09-151,6801,7071,6731,7031,6001,703
2020-09-141,6621,7071,6621,6803,4001,680
2020-09-11---1,668-1,668
2020-09-101,6801,7001,6681,6681,3001,668
2020-09-091,7001,7001,6801,6801,0001,680
2020-09-081,6911,7651,6911,7001,3001,700
2020-09-071,7031,7051,6901,6902,0001,690
2020-09-041,7511,7511,7101,7102,1001,710
2020-09-031,7191,9561,7191,75116,5001,751
2020-09-021,6671,6931,6671,6905001,690
2020-09-011,6701,7001,6671,7007001,700
2020-08-311,6701,7181,6701,6801,2001,680
2020-08-281,7151,7151,6701,6704,8001,670
2020-08-271,6961,7271,6961,7157001,715
2020-08-261,6911,7151,6911,7157001,715
2020-08-251,6691,7301,6691,7038001,703
2020-08-241,6541,6801,6541,6691,2001,669
2020-08-211,6371,7001,6371,6601,6001,660
2020-08-201,6651,6701,6301,6583,3001,658
2020-08-191,6841,6841,6501,6642,3001,664
2020-08-181,6821,7101,6701,7009001,700
2020-08-17---1,720-1,720
2020-08-141,6941,7401,6941,7207001,720
2020-08-131,6901,7351,6901,7162,1001,716
2020-08-121,7301,7301,6901,6902,8001,690
2020-08-111,6801,7301,6801,7301,2001,730
2020-08-071,7521,7781,7501,7697001,769
2020-08-061,7521,7691,7521,7691,3001,769
2020-08-051,7171,7521,7171,7521,4001,752
2020-08-041,7261,7301,6901,7176001,717
2020-08-031,7001,7431,6801,7332,6001,733
2020-07-311,7351,7351,7301,7301,3001,730
2020-07-301,7691,7981,7181,7242,6001,724
2020-07-291,7631,7691,7631,7699001,769
2020-07-281,7511,7641,7511,7639001,763
2020-07-271,7601,7601,7511,7515001,751
2020-07-221,7611,8051,7591,7601,5001,760
2020-07-211,7411,8051,7411,8053001,805
2020-07-201,7641,7731,7331,7404,7001,740
2020-07-171,7251,8231,7181,7629,3001,762
2020-07-161,8041,8441,7311,7312,1001,731
2020-07-151,8291,9161,8221,8279,3001,827
2020-07-141,7301,7951,7301,7892,3001,789
2020-07-131,7211,7301,7211,7306001,730
2020-07-101,7061,7781,7051,7211,3001,721
2020-07-091,7611,7611,7401,7403001,740
2020-07-081,7601,8001,7001,7612,7001,761
2020-07-071,7771,8151,7671,8002,7001,800
2020-07-061,7501,8001,7501,7951,6001,795
2020-07-031,7821,7821,7781,7812,4001,781
2020-07-021,7991,8131,7401,7822,8001,782
2020-07-011,8231,8711,7751,8174,5001,817
2020-06-301,8431,8601,8161,8415,2001,841
2020-06-291,8801,8911,8201,8435,3001,843
2020-06-261,8911,8911,8791,8802,4001,880
2020-06-251,9131,9701,8551,8804,7001,880
2020-06-241,9611,9611,9311,9482,2001,948
2020-06-231,9401,9811,9401,9404,0001,940
2020-06-221,9711,9711,9271,9402,5001,940
2020-06-191,9461,9951,9461,9712,8001,971
2020-06-181,9451,9461,8901,9463,2001,946
2020-06-171,8881,9451,8881,9452,0001,945
2020-06-161,9091,9301,8881,8881,9001,888
2020-06-151,8501,8841,8431,8434,8001,843
2020-06-121,8011,8731,7911,8606,2001,860
2020-06-111,9501,9741,9291,9335,0001,933
2020-06-102,0002,0001,8701,9508,1001,950
2020-06-092,0022,0021,9722,0001,7002,000
2020-06-082,0392,0471,9912,0025,8002,002
2020-06-051,9541,9681,9161,9453,7001,945
2020-06-041,9601,9961,8801,9145,5001,914
2020-06-031,9202,0051,9171,9408,6001,940
2020-06-021,8651,9001,8651,9003,1001,900
2020-06-011,8471,9751,8471,8809,1001,880
2020-05-291,7981,8481,7981,8474,7001,847
2020-05-281,9161,9601,8101,81910,7001,819
2020-05-271,9231,9231,8871,9015,2001,901
2020-05-261,9611,9941,8831,8838,7001,883
2020-05-252,0502,0891,9801,98029,5001,980
2020-05-221,8451,9181,8021,83910,5001,839
2020-05-211,8711,9501,8311,84526,5001,845
2020-05-201,6222,0221,6161,95170,5001,951
2020-05-191,6001,6301,5731,6225,5001,622
2020-05-181,5531,5841,5451,5842,1001,584
2020-05-151,5611,5711,5611,5701,8001,570
2020-05-141,5601,5761,5551,5702,8001,570
2020-05-131,5851,5851,5551,5691,9001,569
2020-05-121,5811,5811,5591,5591,4001,559
2020-05-111,5181,6101,5161,5996,3001,599
2020-05-081,5111,5211,4891,5104,3001,510
2020-05-071,4831,5501,4831,5186,3001,518
2020-05-011,5751,5751,5031,5084,3001,508
2020-04-301,5151,6001,4991,5803,8001,580
2020-04-281,5031,5031,5001,5002,1001,500
2020-04-271,5001,5201,5001,5031,7001,503
2020-04-241,5501,5501,4851,4962,3001,496
2020-04-231,5471,5471,5201,5299001,529
2020-04-221,5531,5591,5211,5212,5001,521
2020-04-211,5521,5701,5441,5602,1001,560
2020-04-201,5721,5901,5251,5525,7001,552
2020-04-171,6001,6301,5601,5602,5001,560
2020-04-161,6001,6001,5801,5921,3001,592
2020-04-151,5531,6791,5531,6037,0001,603
2020-04-141,4821,6001,4811,5823,9001,582
2020-04-131,4821,5191,4791,4932,7001,493
2020-04-101,4881,4931,4751,4821,6001,482
2020-04-091,4941,5371,4601,4893,5001,489
2020-04-081,4491,5371,4011,4904,9001,490
2020-04-071,5411,5411,4611,4793,7001,479
2020-04-061,4001,4601,3801,4316,3001,431
2020-04-031,4301,4331,3891,3935,1001,393
2020-04-021,5201,5201,3991,4293,9001,429
2020-04-011,5531,5611,5151,5203,1001,520
2020-03-311,5811,6371,5421,5534,4001,553
2020-03-301,6241,6591,5701,5882,4001,588
2020-03-271,6111,6301,5791,6253,0001,625
2020-03-261,5871,6221,5871,6008001,600
2020-03-251,6341,6601,6001,6354,6001,635
2020-03-241,4691,6001,4691,5566,3001,556
2020-03-231,3751,4851,3701,4637,0001,463
2020-03-191,5151,5161,3701,37517,8001,375
2020-03-181,5701,6671,5001,5007,9001,500
2020-03-171,5381,6001,4811,5504,6001,550
2020-03-161,5351,6001,5351,5414,1001,541
2020-03-131,5671,5831,4621,53012,2001,530
2020-03-121,6341,7021,6101,67113,7001,671
2020-03-111,7501,8311,7501,7545,2001,754
2020-03-101,6521,7851,6001,74416,2001,744
2020-03-091,9991,9991,8451,8524,4001,852
2020-03-062,1302,1402,0632,1003,8002,100
2020-03-052,1752,1752,1402,1401,3002,140
2020-03-042,1112,1752,1112,1463,0002,146
2020-03-032,2272,3272,2002,2003,8002,200
2020-03-022,1302,1852,0702,1777,0002,177
2020-02-282,1102,1292,0012,03013,9002,030
2020-02-272,2502,2502,1612,1665,1002,166
2020-02-262,2582,3002,2502,25310,0002,253
2020-02-252,3402,4002,3342,3586,9002,358
2020-02-212,6022,6022,5112,5403,5002,540
2020-02-202,6862,6982,5832,6023,1002,602
2020-02-192,6622,6992,6502,6861,5002,686
2020-02-182,7502,7662,6302,6895,3002,689
2020-02-172,7612,8502,7612,7664,2002,766
2020-02-142,7902,8682,7812,8206,3002,820
2020-02-132,7902,7992,7672,7671,1002,767
2020-02-122,7632,7932,7632,7731,5002,773
2020-02-102,7902,8132,7722,7833,3002,783
2020-02-072,8212,8292,7802,8022,7002,802
2020-02-062,8582,8682,8402,8401,7002,840
2020-02-052,8332,8662,8332,8491,5002,849
2020-02-042,8692,8782,8292,8296002,829
2020-02-032,8002,9002,7452,8006,8002,800
2020-01-312,9102,9102,8412,8992,8002,899
2020-01-302,9742,9792,8822,9106,9002,910
2020-01-293,0003,0402,9793,0055,1003,005
2020-01-283,0753,0852,9683,03510,4003,035
2020-01-273,0453,1003,0103,0856,6003,085
2020-01-243,1403,1503,0603,0806,1003,080
2020-01-233,0903,1053,0503,1005,1003,100
2020-01-223,0503,1153,0053,0906,4003,090
2020-01-213,1453,1453,0553,0556,1003,055
2020-01-203,1703,1703,0903,1304,8003,130
2020-01-173,1003,1953,0503,10513,1003,105
2020-01-163,1803,1803,0153,08036,3003,080
2020-01-153,0203,3952,9713,260158,8003,260
2020-01-142,9142,9142,8142,8922,2002,892
2020-01-102,8712,9202,8712,9144,1002,914
2020-01-092,9032,9042,8662,8981,0002,898
2020-01-082,8672,8802,8302,8701,5002,870
2020-01-072,8752,9112,8752,8752,8002,875
2020-01-062,9092,9092,8092,8602,6002,860

分割・併合履歴 ： [2017-09-27]1株→0.2株