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
2020-12-30	2,001	2,134	2,001	2,063	4,300	2,063
2020-12-29	1,987	2,024	1,948	1,982	5,300	1,982
2020-12-28	2,081	2,081	1,951	1,987	13,800	1,987
2020-12-25	2,091	2,091	2,042	2,045	5,700	2,045
2020-12-24	2,100	2,166	2,100	2,105	4,700	2,105
2020-12-23	2,290	2,290	2,104	2,118	15,600	2,118
2020-12-22	2,250	2,283	2,224	2,240	4,700	2,240
2020-12-21	2,272	2,295	2,222	2,295	10,100	2,295
2020-12-18	2,261	2,296	2,261	2,272	2,700	2,272
2020-12-17	2,270	2,330	2,259	2,304	4,500	2,304
2020-12-16	2,353	2,360	2,258	2,290	9,500	2,290
2020-12-15	2,295	2,370	2,295	2,334	5,800	2,334
2020-12-14	2,317	2,320	2,273	2,320	10,400	2,320
2020-12-11	2,252	2,343	2,240	2,271	21,800	2,271
2020-12-10	2,234	2,248	2,209	2,248	5,000	2,248
2020-12-09	2,237	2,278	2,234	2,234	8,800	2,234
2020-12-08	2,219	2,278	2,218	2,278	3,400	2,278
2020-12-07	2,242	2,285	2,210	2,242	7,400	2,242
2020-12-04	2,203	2,270	2,203	2,233	10,600	2,233
2020-12-03	2,174	2,255	2,174	2,196	24,000	2,196
2020-12-02	2,236	2,261	2,172	2,172	38,300	2,172
2020-12-01	2,230	2,314	2,230	2,251	34,300	2,251
2020-11-30	2,430	2,450	2,321	2,340	34,200	2,340
2020-11-27	2,290	2,453	2,231	2,400	111,300	2,400
2020-11-26	2,397	2,397	2,234	2,288	91,400	2,288
2020-11-25	2,469	2,540	2,266	2,419	264,400	2,419
2020-11-24	2,486	2,536	2,296	2,519	700,700	2,519
2020-11-20	1,823	2,143	1,795	2,036	280,300	2,036
2020-11-19	1,766	1,840	1,743	1,743	4,300	1,743
2020-11-18	1,744	1,815	1,699	1,745	4,700	1,745
2020-11-17	1,754	1,754	1,678	1,718	2,100	1,718
2020-11-16	1,708	1,766	1,580	1,747	3,400	1,747
2020-11-13	1,778	1,823	1,763	1,788	3,600	1,788
2020-11-12	1,780	1,800	1,780	1,800	1,700	1,800
2020-11-11	1,761	1,770	1,750	1,770	1,400	1,770
2020-11-10	1,780	1,780	1,736	1,760	1,500	1,760
2020-11-09	1,718	1,759	1,714	1,759	4,000	1,759
2020-11-06	1,729	1,729	1,653	1,718	1,600	1,718
2020-11-05	1,720	1,723	1,710	1,723	800	1,723
2020-11-04	1,688	1,709	1,688	1,709	500	1,709
2020-11-02	1,718	1,718	1,678	1,678	1,100	1,678
2020-10-30	1,671	1,699	1,671	1,680	1,300	1,680
2020-10-29	1,666	1,680	1,663	1,680	1,100	1,680
2020-10-28	1,680	1,704	1,680	1,684	900	1,684
2020-10-27	1,664	1,680	1,664	1,680	300	1,680
2020-10-26	1,719	1,719	1,673	1,673	900	1,673
2020-10-23	1,687	1,688	1,656	1,665	2,200	1,665
2020-10-22	1,702	1,706	1,686	1,687	900	1,687
2020-10-21	1,707	1,731	1,707	1,720	800	1,720
2020-10-20	1,718	1,743	1,707	1,707	3,300	1,707
2020-10-19	1,694	1,715	1,694	1,715	500	1,715
2020-10-16	1,719	1,741	1,685	1,685	3,900	1,685
2020-10-15	1,713	1,750	1,709	1,715	1,500	1,715
2020-10-14	1,730	1,734	1,701	1,730	2,400	1,730
2020-10-13	1,700	1,730	1,700	1,730	3,000	1,730
2020-10-12	1,715	1,715	1,700	1,704	1,400	1,704
2020-10-09	1,722	1,722	1,715	1,715	700	1,715
2020-10-08	1,716	1,725	1,716	1,725	700	1,725
2020-10-07	1,741	1,741	1,720	1,739	300	1,739
2020-10-06	1,736	1,741	1,736	1,741	300	1,741
2020-10-05	1,737	1,737	1,704	1,729	1,300	1,729
2020-10-02	1,701	1,787	1,701	1,737	2,100	1,737
2020-09-30	1,714	1,714	1,700	1,700	900	1,700
2020-09-29	1,706	1,714	1,706	1,714	1,200	1,714
2020-09-28	1,713	1,717	1,700	1,702	2,200	1,702
2020-09-25	1,713	1,735	1,711	1,712	800	1,712
2020-09-24	1,735	1,735	1,700	1,700	700	1,700
2020-09-23	1,700	1,739	1,700	1,735	3,200	1,735
2020-09-18	1,685	1,717	1,685	1,695	800	1,695
2020-09-17	1,700	1,700	1,700	1,700	300	1,700
2020-09-16	1,705	1,711	1,705	1,711	1,000	1,711
2020-09-15	1,680	1,707	1,673	1,703	1,600	1,703
2020-09-14	1,662	1,707	1,662	1,680	3,400	1,680
2020-09-11	-	-	-	1,668	-	1,668
2020-09-10	1,680	1,700	1,668	1,668	1,300	1,668
2020-09-09	1,700	1,700	1,680	1,680	1,000	1,680
2020-09-08	1,691	1,765	1,691	1,700	1,300	1,700
2020-09-07	1,703	1,705	1,690	1,690	2,000	1,690
2020-09-04	1,751	1,751	1,710	1,710	2,100	1,710
2020-09-03	1,719	1,956	1,719	1,751	16,500	1,751
2020-09-02	1,667	1,693	1,667	1,690	500	1,690
2020-09-01	1,670	1,700	1,667	1,700	700	1,700
2020-08-31	1,670	1,718	1,670	1,680	1,200	1,680
2020-08-28	1,715	1,715	1,670	1,670	4,800	1,670
2020-08-27	1,696	1,727	1,696	1,715	700	1,715
2020-08-26	1,691	1,715	1,691	1,715	700	1,715
2020-08-25	1,669	1,730	1,669	1,703	800	1,703
2020-08-24	1,654	1,680	1,654	1,669	1,200	1,669
2020-08-21	1,637	1,700	1,637	1,660	1,600	1,660
2020-08-20	1,665	1,670	1,630	1,658	3,300	1,658
2020-08-19	1,684	1,684	1,650	1,664	2,300	1,664
2020-08-18	1,682	1,710	1,670	1,700	900	1,700
2020-08-17	-	-	-	1,720	-	1,720
2020-08-14	1,694	1,740	1,694	1,720	700	1,720
2020-08-13	1,690	1,735	1,690	1,716	2,100	1,716
2020-08-12	1,730	1,730	1,690	1,690	2,800	1,690
2020-08-11	1,680	1,730	1,680	1,730	1,200	1,730
2020-08-07	1,752	1,778	1,750	1,769	700	1,769
2020-08-06	1,752	1,769	1,752	1,769	1,300	1,769
2020-08-05	1,717	1,752	1,717	1,752	1,400	1,752
2020-08-04	1,726	1,730	1,690	1,717	600	1,717
2020-08-03	1,700	1,743	1,680	1,733	2,600	1,733
2020-07-31	1,735	1,735	1,730	1,730	1,300	1,730
2020-07-30	1,769	1,798	1,718	1,724	2,600	1,724
2020-07-29	1,763	1,769	1,763	1,769	900	1,769
2020-07-28	1,751	1,764	1,751	1,763	900	1,763
2020-07-27	1,760	1,760	1,751	1,751	500	1,751
2020-07-22	1,761	1,805	1,759	1,760	1,500	1,760
2020-07-21	1,741	1,805	1,741	1,805	300	1,805
2020-07-20	1,764	1,773	1,733	1,740	4,700	1,740
2020-07-17	1,725	1,823	1,718	1,762	9,300	1,762
2020-07-16	1,804	1,844	1,731	1,731	2,100	1,731
2020-07-15	1,829	1,916	1,822	1,827	9,300	1,827
2020-07-14	1,730	1,795	1,730	1,789	2,300	1,789
2020-07-13	1,721	1,730	1,721	1,730	600	1,730
2020-07-10	1,706	1,778	1,705	1,721	1,300	1,721
2020-07-09	1,761	1,761	1,740	1,740	300	1,740
2020-07-08	1,760	1,800	1,700	1,761	2,700	1,761
2020-07-07	1,777	1,815	1,767	1,800	2,700	1,800
2020-07-06	1,750	1,800	1,750	1,795	1,600	1,795
2020-07-03	1,782	1,782	1,778	1,781	2,400	1,781
2020-07-02	1,799	1,813	1,740	1,782	2,800	1,782
2020-07-01	1,823	1,871	1,775	1,817	4,500	1,817
2020-06-30	1,843	1,860	1,816	1,841	5,200	1,841
2020-06-29	1,880	1,891	1,820	1,843	5,300	1,843
2020-06-26	1,891	1,891	1,879	1,880	2,400	1,880
2020-06-25	1,913	1,970	1,855	1,880	4,700	1,880
2020-06-24	1,961	1,961	1,931	1,948	2,200	1,948
2020-06-23	1,940	1,981	1,940	1,940	4,000	1,940
2020-06-22	1,971	1,971	1,927	1,940	2,500	1,940
2020-06-19	1,946	1,995	1,946	1,971	2,800	1,971
2020-06-18	1,945	1,946	1,890	1,946	3,200	1,946
2020-06-17	1,888	1,945	1,888	1,945	2,000	1,945
2020-06-16	1,909	1,930	1,888	1,888	1,900	1,888
2020-06-15	1,850	1,884	1,843	1,843	4,800	1,843
2020-06-12	1,801	1,873	1,791	1,860	6,200	1,860
2020-06-11	1,950	1,974	1,929	1,933	5,000	1,933
2020-06-10	2,000	2,000	1,870	1,950	8,100	1,950
2020-06-09	2,002	2,002	1,972	2,000	1,700	2,000
2020-06-08	2,039	2,047	1,991	2,002	5,800	2,002
2020-06-05	1,954	1,968	1,916	1,945	3,700	1,945
2020-06-04	1,960	1,996	1,880	1,914	5,500	1,914
2020-06-03	1,920	2,005	1,917	1,940	8,600	1,940
2020-06-02	1,865	1,900	1,865	1,900	3,100	1,900
2020-06-01	1,847	1,975	1,847	1,880	9,100	1,880
2020-05-29	1,798	1,848	1,798	1,847	4,700	1,847
2020-05-28	1,916	1,960	1,810	1,819	10,700	1,819
2020-05-27	1,923	1,923	1,887	1,901	5,200	1,901
2020-05-26	1,961	1,994	1,883	1,883	8,700	1,883
2020-05-25	2,050	2,089	1,980	1,980	29,500	1,980
2020-05-22	1,845	1,918	1,802	1,839	10,500	1,839
2020-05-21	1,871	1,950	1,831	1,845	26,500	1,845
2020-05-20	1,622	2,022	1,616	1,951	70,500	1,951
2020-05-19	1,600	1,630	1,573	1,622	5,500	1,622
2020-05-18	1,553	1,584	1,545	1,584	2,100	1,584
2020-05-15	1,561	1,571	1,561	1,570	1,800	1,570
2020-05-14	1,560	1,576	1,555	1,570	2,800	1,570
2020-05-13	1,585	1,585	1,555	1,569	1,900	1,569
2020-05-12	1,581	1,581	1,559	1,559	1,400	1,559
2020-05-11	1,518	1,610	1,516	1,599	6,300	1,599
2020-05-08	1,511	1,521	1,489	1,510	4,300	1,510
2020-05-07	1,483	1,550	1,483	1,518	6,300	1,518
2020-05-01	1,575	1,575	1,503	1,508	4,300	1,508
2020-04-30	1,515	1,600	1,499	1,580	3,800	1,580
2020-04-28	1,503	1,503	1,500	1,500	2,100	1,500
2020-04-27	1,500	1,520	1,500	1,503	1,700	1,503
2020-04-24	1,550	1,550	1,485	1,496	2,300	1,496
2020-04-23	1,547	1,547	1,520	1,529	900	1,529
2020-04-22	1,553	1,559	1,521	1,521	2,500	1,521
2020-04-21	1,552	1,570	1,544	1,560	2,100	1,560
2020-04-20	1,572	1,590	1,525	1,552	5,700	1,552
2020-04-17	1,600	1,630	1,560	1,560	2,500	1,560
2020-04-16	1,600	1,600	1,580	1,592	1,300	1,592
2020-04-15	1,553	1,679	1,553	1,603	7,000	1,603
2020-04-14	1,482	1,600	1,481	1,582	3,900	1,582
2020-04-13	1,482	1,519	1,479	1,493	2,700	1,493
2020-04-10	1,488	1,493	1,475	1,482	1,600	1,482
2020-04-09	1,494	1,537	1,460	1,489	3,500	1,489
2020-04-08	1,449	1,537	1,401	1,490	4,900	1,490
2020-04-07	1,541	1,541	1,461	1,479	3,700	1,479
2020-04-06	1,400	1,460	1,380	1,431	6,300	1,431
2020-04-03	1,430	1,433	1,389	1,393	5,100	1,393
2020-04-02	1,520	1,520	1,399	1,429	3,900	1,429
2020-04-01	1,553	1,561	1,515	1,520	3,100	1,520
2020-03-31	1,581	1,637	1,542	1,553	4,400	1,553
2020-03-30	1,624	1,659	1,570	1,588	2,400	1,588
2020-03-27	1,611	1,630	1,579	1,625	3,000	1,625
2020-03-26	1,587	1,622	1,587	1,600	800	1,600
2020-03-25	1,634	1,660	1,600	1,635	4,600	1,635
2020-03-24	1,469	1,600	1,469	1,556	6,300	1,556
2020-03-23	1,375	1,485	1,370	1,463	7,000	1,463
2020-03-19	1,515	1,516	1,370	1,375	17,800	1,375
2020-03-18	1,570	1,667	1,500	1,500	7,900	1,500
2020-03-17	1,538	1,600	1,481	1,550	4,600	1,550
2020-03-16	1,535	1,600	1,535	1,541	4,100	1,541
2020-03-13	1,567	1,583	1,462	1,530	12,200	1,530
2020-03-12	1,634	1,702	1,610	1,671	13,700	1,671
2020-03-11	1,750	1,831	1,750	1,754	5,200	1,754
2020-03-10	1,652	1,785	1,600	1,744	16,200	1,744
2020-03-09	1,999	1,999	1,845	1,852	4,400	1,852
2020-03-06	2,130	2,140	2,063	2,100	3,800	2,100
2020-03-05	2,175	2,175	2,140	2,140	1,300	2,140
2020-03-04	2,111	2,175	2,111	2,146	3,000	2,146
2020-03-03	2,227	2,327	2,200	2,200	3,800	2,200
2020-03-02	2,130	2,185	2,070	2,177	7,000	2,177
2020-02-28	2,110	2,129	2,001	2,030	13,900	2,030
2020-02-27	2,250	2,250	2,161	2,166	5,100	2,166
2020-02-26	2,258	2,300	2,250	2,253	10,000	2,253
2020-02-25	2,340	2,400	2,334	2,358	6,900	2,358
2020-02-21	2,602	2,602	2,511	2,540	3,500	2,540
2020-02-20	2,686	2,698	2,583	2,602	3,100	2,602
2020-02-19	2,662	2,699	2,650	2,686	1,500	2,686
2020-02-18	2,750	2,766	2,630	2,689	5,300	2,689
2020-02-17	2,761	2,850	2,761	2,766	4,200	2,766
2020-02-14	2,790	2,868	2,781	2,820	6,300	2,820
2020-02-13	2,790	2,799	2,767	2,767	1,100	2,767
2020-02-12	2,763	2,793	2,763	2,773	1,500	2,773
2020-02-10	2,790	2,813	2,772	2,783	3,300	2,783
2020-02-07	2,821	2,829	2,780	2,802	2,700	2,802
2020-02-06	2,858	2,868	2,840	2,840	1,700	2,840
2020-02-05	2,833	2,866	2,833	2,849	1,500	2,849
2020-02-04	2,869	2,878	2,829	2,829	600	2,829
2020-02-03	2,800	2,900	2,745	2,800	6,800	2,800
2020-01-31	2,910	2,910	2,841	2,899	2,800	2,899
2020-01-30	2,974	2,979	2,882	2,910	6,900	2,910
2020-01-29	3,000	3,040	2,979	3,005	5,100	3,005
2020-01-28	3,075	3,085	2,968	3,035	10,400	3,035
2020-01-27	3,045	3,100	3,010	3,085	6,600	3,085
2020-01-24	3,140	3,150	3,060	3,080	6,100	3,080
2020-01-23	3,090	3,105	3,050	3,100	5,100	3,100
2020-01-22	3,050	3,115	3,005	3,090	6,400	3,090
2020-01-21	3,145	3,145	3,055	3,055	6,100	3,055
2020-01-20	3,170	3,170	3,090	3,130	4,800	3,130
2020-01-17	3,100	3,195	3,050	3,105	13,100	3,105
2020-01-16	3,180	3,180	3,015	3,080	36,300	3,080
2020-01-15	3,020	3,395	2,971	3,260	158,800	3,260
2020-01-14	2,914	2,914	2,814	2,892	2,200	2,892
2020-01-10	2,871	2,920	2,871	2,914	4,100	2,914
2020-01-09	2,903	2,904	2,866	2,898	1,000	2,898
2020-01-08	2,867	2,880	2,830	2,870	1,500	2,870
2020-01-07	2,875	2,911	2,875	2,875	2,800	2,875
2020-01-06	2,909	2,909	2,809	2,860	2,600	2,860

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 [2020年度]

4242 (株)タカギセイコーの時系列データ [2020年度]