タカギセイコー(4242)の株価時系列情報
タカギセイコー(4242)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 359 | 359 | 359 | 359 | 1,000 |
2011/12/29 | 367 | 367 | 359 | 359 | 9,000 |
2011/12/28 | 359 | 359 | 359 | 359 | 2,000 |
2011/12/22 | 355 | 358 | 355 | 358 | 10,000 |
2011/12/21 | 348 | 348 | 348 | 348 | 1,000 |
2011/12/20 | 350 | 350 | 348 | 348 | 5,000 |
2011/12/19 | 325 | 325 | 325 | 325 | 1,000 |
2011/12/16 | 330 | 332 | 330 | 332 | 2,000 |
2011/12/13 | 344 | 360 | 344 | 360 | 22,000 |
2011/12/12 | 344 | 344 | 344 | 344 | 1,000 |
2011/12/09 | 342 | 342 | 342 | 342 | 2,000 |
2011/12/06 | 341 | 341 | 341 | 341 | 4,000 |
2011/12/02 | 331 | 331 | 331 | 331 | 1,000 |
2011/11/30 | 0 | 0 | 0 | 325 | 0 |
2011/11/29 | 0 | 0 | 0 | 325 | 0 |
2011/11/28 | 0 | 0 | 0 | 325 | 0 |
2011/11/25 | 325 | 325 | 325 | 325 | 1,000 |
2011/11/24 | 318 | 330 | 318 | 330 | 7,000 |
2011/11/22 | 0 | 0 | 0 | 326 | 0 |
2011/11/21 | 0 | 0 | 0 | 326 | 0 |
2011/11/18 | 0 | 0 | 0 | 316 | 0 |
2011/11/17 | 0 | 0 | 0 | 316 | 0 |
2011/11/16 | 316 | 316 | 316 | 316 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 330 | 0 |
2011/11/14 | 330 | 330 | 330 | 330 | 1,000 |
2011/11/11 | 0 | 0 | 0 | 342 | 0 |
2011/11/10 | 0 | 0 | 0 | 342 | 0 |
2011/11/09 | 0 | 0 | 0 | 342 | 0 |
2011/11/08 | 0 | 0 | 0 | 342 | 0 |
2011/11/07 | 342 | 342 | 342 | 342 | 2,000 |
2011/11/04 | 385 | 385 | 385 | 385 | 2,000 |
2011/11/02 | 0 | 0 | 0 | 385 | 0 |
2011/11/01 | 385 | 385 | 385 | 385 | 2,000 |
2011/10/31 | 350 | 369 | 345 | 369 | 7,000 |
2011/10/28 | 0 | 0 | 0 | 345 | 0 |
2011/10/27 | 0 | 0 | 0 | 345 | 0 |
2011/10/26 | 0 | 0 | 0 | 345 | 0 |
2011/10/25 | 0 | 0 | 0 | 345 | 0 |
2011/10/24 | 0 | 0 | 0 | 345 | 0 |
2011/10/21 | 345 | 345 | 345 | 345 | 3,000 |
2011/10/20 | 345 | 345 | 345 | 345 | 4,000 |
2011/10/19 | 0 | 0 | 0 | 330 | 0 |
2011/10/18 | 0 | 0 | 0 | 330 | 0 |
2011/10/17 | 0 | 0 | 0 | 330 | 0 |
2011/10/14 | 330 | 330 | 330 | 330 | 1,000 |
2011/10/13 | 330 | 330 | 330 | 330 | 1,000 |
2011/10/12 | 323 | 323 | 323 | 323 | 1,000 |
2011/10/11 | 323 | 323 | 323 | 323 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 331 | 0 |
2011/10/06 | 347 | 347 | 331 | 331 | 4,000 |
2011/10/05 | 0 | 0 | 0 | 347 | 0 |
2011/10/04 | 0 | 0 | 0 | 347 | 0 |
2011/10/03 | 0 | 0 | 0 | 347 | 0 |
2011/09/30 | 347 | 347 | 347 | 347 | 1,000 |
2011/09/29 | 0 | 0 | 0 | 370 | 0 |
2011/09/28 | 370 | 370 | 370 | 370 | 3,000 |
2011/09/27 | 0 | 0 | 0 | 370 | 0 |
2011/09/26 | 370 | 370 | 370 | 370 | 2,000 |
2011/09/22 | 370 | 370 | 340 | 355 | 5,000 |
2011/09/21 | 370 | 370 | 370 | 370 | 5,000 |
2011/09/20 | 0 | 0 | 0 | 370 | 0 |
2011/09/16 | 370 | 370 | 370 | 370 | 1,000 |
2011/09/15 | 0 | 0 | 0 | 370 | 0 |
2011/09/14 | 0 | 0 | 0 | 370 | 0 |
2011/09/13 | 370 | 370 | 370 | 370 | 2,000 |
2011/09/12 | 379 | 379 | 371 | 371 | 2,000 |
2011/09/09 | 370 | 379 | 370 | 379 | 4,000 |
2011/09/08 | 365 | 365 | 365 | 365 | 3,000 |
2011/09/07 | 352 | 370 | 352 | 370 | 19,000 |
2011/09/06 | 352 | 352 | 352 | 352 | 3,000 |
2011/09/05 | 358 | 358 | 344 | 352 | 5,000 |
2011/09/02 | 336 | 344 | 336 | 344 | 3,000 |
2011/09/01 | 370 | 425 | 370 | 425 | 4,000 |
2011/08/31 | 345 | 345 | 345 | 345 | 1,000 |
2011/08/30 | 350 | 360 | 350 | 360 | 19,000 |
2011/08/29 | 0 | 0 | 0 | 350 | 0 |
2011/08/26 | 350 | 350 | 350 | 350 | 7,000 |
2011/08/25 | 320 | 350 | 320 | 350 | 34,000 |
2011/08/24 | 0 | 0 | 0 | 320 | 0 |
2011/08/23 | 0 | 0 | 0 | 320 | 0 |
2011/08/22 | 320 | 320 | 320 | 320 | 11,000 |
2011/08/19 | 0 | 0 | 0 | 320 | 0 |
2011/08/18 | 309 | 320 | 309 | 320 | 6,000 |
2011/08/17 | 0 | 0 | 0 | 325 | 0 |
2011/08/16 | 315 | 325 | 315 | 325 | 4,000 |
2011/08/15 | 0 | 0 | 0 | 326 | 0 |
2011/08/12 | 0 | 0 | 0 | 326 | 0 |
2011/08/11 | 326 | 326 | 326 | 326 | 1,000 |
2011/08/10 | 0 | 0 | 0 | 350 | 0 |
2011/08/09 | 0 | 0 | 0 | 365 | 0 |
2011/08/08 | 0 | 0 | 0 | 365 | 0 |
2011/08/05 | 365 | 365 | 365 | 365 | 2,000 |
2011/08/04 | 0 | 0 | 0 | 365 | 0 |
2011/08/03 | 0 | 0 | 0 | 365 | 0 |
2011/08/02 | 0 | 0 | 0 | 365 | 0 |
2011/08/01 | 365 | 365 | 365 | 365 | 11,000 |
2011/07/29 | 0 | 0 | 0 | 365 | 0 |
2011/07/28 | 365 | 365 | 365 | 365 | 2,000 |
2011/07/27 | 0 | 0 | 0 | 365 | 0 |
2011/07/26 | 0 | 0 | 0 | 365 | 0 |
2011/07/25 | 365 | 365 | 365 | 365 | 4,000 |
2011/07/22 | 365 | 365 | 365 | 365 | 1,000 |
2011/07/21 | 364 | 364 | 364 | 364 | 5,000 |
2011/07/20 | 350 | 350 | 350 | 350 | 3,000 |
2011/07/19 | 0 | 0 | 0 | 349 | 0 |
2011/07/15 | 0 | 0 | 0 | 349 | 0 |
2011/07/14 | 0 | 0 | 0 | 349 | 0 |
2011/07/13 | 0 | 0 | 0 | 349 | 0 |
2011/07/12 | 0 | 0 | 0 | 349 | 0 |
2011/07/11 | 0 | 0 | 0 | 349 | 0 |
2011/07/08 | 0 | 0 | 0 | 349 | 0 |
2011/07/07 | 0 | 0 | 0 | 349 | 0 |
2011/07/06 | 349 | 349 | 349 | 349 | 2,000 |
2011/07/05 | 349 | 349 | 349 | 349 | 1,000 |
2011/07/04 | 349 | 349 | 349 | 349 | 1,000 |
2011/07/01 | 0 | 0 | 0 | 336 | 0 |
2011/06/30 | 335 | 336 | 335 | 336 | 2,000 |
2011/06/29 | 335 | 335 | 335 | 335 | 1,000 |
2011/06/28 | 328 | 328 | 327 | 327 | 4,000 |
2011/06/27 | 325 | 325 | 325 | 325 | 2,000 |
2011/06/24 | 0 | 0 | 0 | 340 | 0 |
2011/06/23 | 0 | 0 | 0 | 340 | 0 |
2011/06/22 | 340 | 340 | 340 | 340 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 340 | 0 |
2011/06/20 | 340 | 340 | 340 | 340 | 2,000 |
2011/06/17 | 0 | 0 | 0 | 340 | 0 |
2011/06/16 | 342 | 342 | 340 | 340 | 2,000 |
2011/06/15 | 342 | 342 | 342 | 342 | 1,000 |
2011/06/14 | 334 | 334 | 334 | 334 | 1,000 |
2011/06/13 | 334 | 334 | 334 | 334 | 10,000 |
2011/06/10 | 334 | 334 | 334 | 334 | 3,000 |
2011/06/09 | 0 | 0 | 0 | 334 | 0 |
2011/06/08 | 0 | 0 | 0 | 334 | 0 |
2011/06/07 | 0 | 0 | 0 | 334 | 0 |
2011/06/06 | 334 | 334 | 334 | 334 | 3,000 |
2011/06/03 | 334 | 334 | 334 | 334 | 2,000 |
2011/06/02 | 332 | 332 | 332 | 332 | 4,000 |
2011/06/01 | 0 | 0 | 0 | 340 | 0 |
2011/05/31 | 339 | 345 | 339 | 340 | 4,000 |
2011/05/30 | 355 | 355 | 332 | 332 | 6,000 |
2011/05/27 | 355 | 355 | 355 | 355 | 1,000 |
2011/05/26 | 355 | 355 | 355 | 355 | 1,000 |
2011/05/25 | 0 | 0 | 0 | 370 | 0 |
2011/05/24 | 0 | 0 | 0 | 370 | 0 |
2011/05/23 | 0 | 0 | 0 | 370 | 0 |
2011/05/20 | 370 | 370 | 370 | 370 | 6,000 |
2011/05/19 | 0 | 0 | 0 | 370 | 0 |
2011/05/18 | 374 | 374 | 370 | 370 | 2,000 |
2011/05/17 | 380 | 380 | 380 | 380 | 1,000 |
2011/05/16 | 0 | 0 | 0 | 390 | 0 |
2011/05/13 | 392 | 392 | 390 | 390 | 4,000 |
2011/05/12 | 0 | 0 | 0 | 400 | 0 |
2011/05/11 | 0 | 0 | 0 | 400 | 0 |
2011/05/10 | 395 | 400 | 395 | 400 | 4,000 |
2011/05/09 | 0 | 0 | 0 | 400 | 0 |
2011/05/06 | 0 | 0 | 0 | 400 | 0 |
2011/05/02 | 400 | 400 | 400 | 400 | 3,000 |
2011/04/28 | 400 | 400 | 400 | 400 | 9,000 |
2011/04/27 | 410 | 410 | 385 | 400 | 6,000 |
2011/04/26 | 0 | 0 | 0 | 425 | 0 |
2011/04/25 | 0 | 0 | 0 | 425 | 0 |
2011/04/22 | 0 | 0 | 0 | 425 | 0 |
2011/04/21 | 0 | 0 | 0 | 425 | 0 |
2011/04/20 | 440 | 440 | 425 | 425 | 5,000 |
2011/04/19 | 412 | 440 | 412 | 440 | 11,000 |
2011/04/18 | 0 | 0 | 0 | 420 | 0 |
2011/04/15 | 420 | 420 | 420 | 420 | 1,000 |
2011/04/14 | 0 | 0 | 0 | 430 | 0 |
2011/04/13 | 420 | 430 | 420 | 430 | 7,000 |
2011/04/12 | 0 | 0 | 0 | 420 | 0 |
2011/04/11 | 420 | 420 | 420 | 420 | 2,000 |
2011/04/08 | 0 | 0 | 0 | 420 | 0 |
2011/04/07 | 420 | 420 | 420 | 420 | 9,000 |
2011/04/06 | 404 | 404 | 404 | 404 | 1,000 |
2011/04/05 | 420 | 420 | 420 | 420 | 14,000 |
2011/04/04 | 404 | 418 | 404 | 418 | 2,000 |
2011/04/01 | 420 | 420 | 420 | 420 | 1,000 |
2011/03/31 | 0 | 0 | 0 | 440 | 0 |
2011/03/30 | 440 | 440 | 440 | 440 | 7,000 |
2011/03/29 | 435 | 435 | 435 | 435 | 4,000 |
2011/03/28 | 0 | 0 | 0 | 435 | 0 |
2011/03/25 | 0 | 0 | 0 | 435 | 0 |
2011/03/24 | 435 | 435 | 435 | 435 | 1,000 |
2011/03/23 | 440 | 440 | 435 | 435 | 11,000 |
2011/03/22 | 420 | 420 | 420 | 420 | 4,000 |
2011/03/18 | 370 | 370 | 354 | 354 | 4,000 |
2011/03/17 | 350 | 360 | 334 | 360 | 5,000 |
2011/03/16 | 0 | 0 | 0 | 321 | 0 |
2011/03/15 | 385 | 385 | 321 | 321 | 5,000 |
2011/03/14 | 385 | 385 | 385 | 385 | 1,000 |
2011/03/11 | 0 | 0 | 0 | 450 | 0 |
2011/03/10 | 440 | 450 | 440 | 450 | 10,000 |
2011/03/09 | 420 | 420 | 420 | 420 | 1,000 |
2011/03/08 | 439 | 450 | 418 | 418 | 22,000 |
2011/03/07 | 0 | 0 | 0 | 435 | 0 |
2011/03/04 | 428 | 435 | 428 | 435 | 17,000 |
2011/03/03 | 0 | 0 | 0 | 420 | 0 |
2011/03/02 | 420 | 420 | 420 | 420 | 2,000 |
2011/03/01 | 440 | 442 | 440 | 442 | 15,000 |
2011/02/28 | 430 | 430 | 430 | 430 | 4,000 |
2011/02/25 | 411 | 430 | 411 | 430 | 18,000 |
2011/02/24 | 412 | 412 | 412 | 412 | 2,000 |
2011/02/23 | 0 | 0 | 0 | 420 | 0 |
2011/02/22 | 428 | 428 | 415 | 420 | 5,000 |
2011/02/21 | 423 | 440 | 420 | 424 | 29,000 |
2011/02/18 | 429 | 429 | 421 | 421 | 2,000 |
2011/02/17 | 430 | 440 | 425 | 425 | 14,000 |
2011/02/16 | 424 | 436 | 424 | 430 | 21,000 |
2011/02/15 | 430 | 440 | 430 | 440 | 26,000 |
2011/02/14 | 420 | 421 | 420 | 421 | 4,000 |
2011/02/10 | 406 | 430 | 406 | 420 | 21,000 |
2011/02/09 | 410 | 410 | 410 | 410 | 2,000 |
2011/02/08 | 410 | 410 | 410 | 410 | 1,000 |
2011/02/07 | 407 | 407 | 407 | 407 | 4,000 |
2011/02/04 | 0 | 0 | 0 | 382 | 0 |
2011/02/03 | 406 | 406 | 382 | 382 | 2,000 |
2011/02/02 | 423 | 430 | 406 | 406 | 5,000 |
2011/02/01 | 415 | 415 | 415 | 415 | 1,000 |
2011/01/31 | 0 | 0 | 0 | 430 | 0 |
2011/01/28 | 420 | 436 | 420 | 430 | 5,000 |
2011/01/27 | 412 | 420 | 412 | 420 | 3,000 |
2011/01/26 | 420 | 420 | 420 | 420 | 1,000 |
2011/01/25 | 415 | 415 | 415 | 415 | 1,000 |
2011/01/24 | 405 | 420 | 405 | 420 | 10,000 |
2011/01/21 | 423 | 423 | 405 | 405 | 9,000 |
2011/01/20 | 418 | 424 | 418 | 423 | 10,000 |
2011/01/19 | 411 | 418 | 410 | 418 | 12,000 |
2011/01/18 | 0 | 0 | 0 | 410 | 0 |
2011/01/17 | 410 | 410 | 410 | 410 | 3,000 |
2011/01/14 | 410 | 410 | 405 | 405 | 3,000 |
2011/01/13 | 410 | 410 | 410 | 410 | 5,000 |
2011/01/12 | 415 | 415 | 414 | 414 | 2,000 |
2011/01/11 | 410 | 415 | 405 | 405 | 6,000 |
2011/01/07 | 400 | 430 | 391 | 406 | 5,000 |
2011/01/06 | 415 | 415 | 405 | 405 | 5,000 |
2011/01/05 | 430 | 430 | 415 | 415 | 8,000 |
2011/01/04 | 430 | 433 | 420 | 425 | 21,000 |