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 |
---|---|---|---|---|---|
2014/12/30 | 238 | 238 | 238 | 238 | 1,000 |
2014/12/29 | 233 | 233 | 233 | 233 | 2,000 |
2014/12/26 | 230 | 231 | 230 | 231 | 4,000 |
2014/12/25 | 232 | 232 | 230 | 230 | 4,000 |
2014/12/24 | 232 | 232 | 231 | 231 | 14,000 |
2014/12/22 | 238 | 238 | 231 | 231 | 11,000 |
2014/12/19 | 231 | 238 | 231 | 238 | 9,000 |
2014/12/18 | 232 | 233 | 230 | 230 | 9,000 |
2014/12/17 | 235 | 235 | 233 | 233 | 6,000 |
2014/12/16 | 235 | 235 | 234 | 234 | 5,000 |
2014/12/15 | 235 | 235 | 235 | 235 | 7,000 |
2014/12/12 | 237 | 237 | 235 | 235 | 4,000 |
2014/12/11 | 238 | 238 | 237 | 237 | 4,000 |
2014/12/10 | 239 | 239 | 238 | 238 | 8,000 |
2014/12/09 | 239 | 239 | 239 | 239 | 1,000 |
2014/12/08 | 240 | 252 | 238 | 239 | 39,000 |
2014/12/05 | 238 | 239 | 238 | 239 | 5,000 |
2014/12/04 | 238 | 238 | 238 | 238 | 4,000 |
2014/12/03 | 238 | 240 | 238 | 239 | 19,000 |
2014/12/02 | 238 | 238 | 238 | 238 | 7,000 |
2014/12/01 | 245 | 245 | 239 | 239 | 5,000 |
2014/11/28 | 247 | 247 | 246 | 246 | 5,000 |
2014/11/26 | 240 | 248 | 240 | 248 | 6,000 |
2014/11/25 | 241 | 245 | 240 | 243 | 9,000 |
2014/11/21 | 243 | 243 | 238 | 238 | 7,000 |
2014/11/20 | 231 | 244 | 231 | 243 | 11,000 |
2014/11/19 | 230 | 232 | 230 | 230 | 6,000 |
2014/11/18 | 232 | 232 | 232 | 232 | 1,000 |
2014/11/17 | 241 | 241 | 231 | 231 | 20,000 |
2014/11/14 | 235 | 236 | 234 | 234 | 5,000 |
2014/11/13 | 239 | 239 | 235 | 235 | 3,000 |
2014/11/12 | 236 | 236 | 234 | 235 | 4,000 |
2014/11/11 | 235 | 235 | 235 | 235 | 2,000 |
2014/11/07 | 234 | 234 | 234 | 234 | 2,000 |
2014/11/06 | 240 | 240 | 234 | 238 | 7,000 |
2014/11/05 | 233 | 233 | 233 | 233 | 5,000 |
2014/11/04 | 236 | 239 | 231 | 232 | 20,000 |
2014/10/31 | 252 | 252 | 252 | 252 | 7,000 |
2014/10/28 | 245 | 245 | 245 | 245 | 4,000 |
2014/10/24 | 244 | 245 | 244 | 245 | 6,000 |
2014/10/22 | 242 | 244 | 242 | 244 | 7,000 |
2014/10/21 | 234 | 242 | 234 | 242 | 7,000 |
2014/10/20 | 232 | 233 | 232 | 233 | 3,000 |
2014/10/17 | 230 | 230 | 230 | 230 | 4,000 |
2014/10/16 | 235 | 235 | 230 | 230 | 9,000 |
2014/10/15 | 237 | 237 | 237 | 237 | 2,000 |
2014/10/14 | 242 | 242 | 237 | 237 | 6,000 |
2014/10/10 | 242 | 243 | 242 | 243 | 7,000 |
2014/10/09 | 248 | 252 | 245 | 245 | 11,000 |
2014/10/07 | 247 | 247 | 247 | 247 | 2,000 |
2014/10/06 | 247 | 247 | 247 | 247 | 1,000 |
2014/10/03 | 249 | 249 | 249 | 249 | 3,000 |
2014/10/01 | 249 | 249 | 249 | 249 | 2,000 |
2014/09/30 | 249 | 250 | 247 | 247 | 6,000 |
2014/09/29 | 251 | 254 | 250 | 254 | 6,000 |
2014/09/26 | 255 | 275 | 255 | 259 | 15,000 |
2014/09/25 | 255 | 255 | 255 | 255 | 1,000 |
2014/09/22 | 248 | 259 | 248 | 257 | 11,000 |
2014/09/19 | 248 | 248 | 248 | 248 | 1,000 |
2014/09/17 | 245 | 246 | 245 | 246 | 7,000 |
2014/09/16 | 244 | 246 | 242 | 244 | 24,000 |
2014/09/12 | 250 | 250 | 249 | 249 | 2,000 |
2014/09/11 | 253 | 253 | 253 | 253 | 2,000 |
2014/09/10 | 253 | 253 | 253 | 253 | 2,000 |
2014/09/09 | 254 | 254 | 254 | 254 | 2,000 |
2014/09/08 | 249 | 252 | 249 | 252 | 8,000 |
2014/09/05 | 249 | 249 | 249 | 249 | 1,000 |
2014/09/04 | 253 | 253 | 246 | 246 | 14,000 |
2014/09/03 | 253 | 253 | 253 | 253 | 3,000 |
2014/09/02 | 251 | 251 | 247 | 247 | 6,000 |
2014/09/01 | 249 | 253 | 249 | 253 | 4,000 |
2014/08/29 | 254 | 254 | 251 | 251 | 5,000 |
2014/08/28 | 249 | 254 | 249 | 252 | 16,000 |
2014/08/26 | 242 | 242 | 242 | 242 | 1,000 |
2014/08/22 | 243 | 243 | 242 | 242 | 4,000 |
2014/08/19 | 241 | 242 | 241 | 242 | 3,000 |
2014/08/15 | 247 | 247 | 246 | 246 | 2,000 |
2014/08/14 | 239 | 239 | 239 | 239 | 4,000 |
2014/08/08 | 247 | 247 | 247 | 247 | 1,000 |
2014/08/07 | 246 | 246 | 243 | 243 | 2,000 |
2014/08/06 | 241 | 241 | 237 | 238 | 12,000 |
2014/08/05 | 249 | 250 | 245 | 245 | 14,000 |
2014/08/04 | 249 | 249 | 249 | 249 | 1,000 |
2014/08/01 | 245 | 245 | 243 | 244 | 6,000 |
2014/07/30 | 251 | 255 | 248 | 248 | 7,000 |
2014/07/29 | 251 | 251 | 251 | 251 | 1,000 |
2014/07/28 | 251 | 252 | 251 | 251 | 14,000 |
2014/07/25 | 248 | 250 | 248 | 250 | 4,000 |
2014/07/24 | 247 | 247 | 245 | 245 | 3,000 |
2014/07/23 | 250 | 250 | 249 | 249 | 12,000 |
2014/07/22 | 247 | 249 | 247 | 249 | 6,000 |
2014/07/18 | 247 | 247 | 243 | 246 | 4,000 |
2014/07/17 | 246 | 248 | 243 | 248 | 5,000 |
2014/07/16 | 249 | 254 | 248 | 248 | 5,000 |
2014/07/15 | 253 | 254 | 253 | 254 | 3,000 |
2014/07/11 | 250 | 250 | 247 | 249 | 9,000 |
2014/07/09 | 256 | 256 | 256 | 256 | 1,000 |
2014/07/08 | 256 | 256 | 251 | 251 | 8,000 |
2014/07/07 | 262 | 263 | 260 | 260 | 8,000 |
2014/07/04 | 255 | 260 | 255 | 260 | 6,000 |
2014/07/03 | 256 | 256 | 252 | 252 | 5,000 |
2014/07/02 | 256 | 270 | 256 | 260 | 19,000 |
2014/07/01 | 248 | 256 | 248 | 256 | 19,000 |
2014/06/27 | 251 | 251 | 248 | 248 | 5,000 |
2014/06/25 | 251 | 251 | 251 | 251 | 1,000 |
2014/06/24 | 254 | 254 | 251 | 251 | 3,000 |
2014/06/23 | 259 | 259 | 258 | 258 | 2,000 |
2014/06/20 | 253 | 253 | 253 | 253 | 8,000 |
2014/06/19 | 253 | 254 | 250 | 254 | 12,000 |
2014/06/18 | 247 | 253 | 247 | 249 | 8,000 |
2014/06/17 | 243 | 245 | 243 | 244 | 6,000 |
2014/06/16 | 242 | 242 | 242 | 242 | 5,000 |
2014/06/13 | 242 | 242 | 242 | 242 | 5,000 |
2014/06/12 | 241 | 242 | 241 | 242 | 6,000 |
2014/06/11 | 243 | 243 | 243 | 243 | 3,000 |
2014/06/10 | 246 | 246 | 243 | 243 | 22,000 |
2014/06/09 | 240 | 243 | 240 | 243 | 8,000 |
2014/06/06 | 240 | 242 | 238 | 239 | 12,000 |
2014/06/05 | 238 | 239 | 238 | 238 | 6,000 |
2014/06/04 | 240 | 240 | 236 | 236 | 18,000 |
2014/06/03 | 240 | 240 | 235 | 236 | 21,000 |
2014/06/02 | 232 | 236 | 232 | 236 | 14,000 |
2014/05/30 | 230 | 232 | 230 | 232 | 11,000 |
2014/05/29 | 231 | 231 | 230 | 230 | 7,000 |
2014/05/28 | 231 | 231 | 230 | 231 | 23,000 |
2014/05/27 | 238 | 238 | 227 | 230 | 26,000 |
2014/05/26 | 233 | 235 | 232 | 232 | 28,000 |
2014/05/23 | 232 | 232 | 231 | 232 | 37,000 |
2014/05/22 | 235 | 235 | 232 | 232 | 34,000 |
2014/05/21 | 241 | 241 | 236 | 239 | 4,000 |
2014/05/20 | 249 | 249 | 241 | 241 | 6,000 |
2014/05/16 | 257 | 257 | 249 | 249 | 3,000 |
2014/05/13 | 245 | 245 | 245 | 245 | 2,000 |
2014/05/12 | 250 | 250 | 250 | 250 | 4,000 |
2014/05/09 | 255 | 255 | 249 | 249 | 3,000 |
2014/05/08 | 259 | 260 | 255 | 255 | 6,000 |
2014/05/07 | 255 | 255 | 253 | 253 | 11,000 |
2014/05/02 | 245 | 245 | 245 | 245 | 2,000 |
2014/04/30 | 244 | 244 | 244 | 244 | 2,000 |
2014/04/28 | 248 | 248 | 248 | 248 | 6,000 |
2014/04/25 | 240 | 248 | 240 | 248 | 2,000 |
2014/04/24 | 245 | 245 | 243 | 245 | 6,000 |
2014/04/23 | 254 | 257 | 246 | 246 | 12,000 |
2014/04/22 | 259 | 259 | 251 | 251 | 2,000 |
2014/04/21 | 250 | 254 | 246 | 254 | 10,000 |
2014/04/17 | 255 | 255 | 250 | 250 | 5,000 |
2014/04/16 | 255 | 255 | 255 | 255 | 2,000 |
2014/04/11 | 244 | 251 | 244 | 251 | 5,000 |
2014/04/09 | 260 | 264 | 260 | 260 | 27,000 |
2014/04/08 | 266 | 278 | 265 | 265 | 9,000 |
2014/04/07 | 272 | 272 | 272 | 272 | 2,000 |
2014/04/04 | 284 | 284 | 277 | 280 | 7,000 |
2014/04/03 | 284 | 284 | 284 | 284 | 1,000 |
2014/04/01 | 303 | 303 | 283 | 290 | 22,000 |
2014/03/31 | 281 | 300 | 281 | 295 | 32,000 |
2014/03/28 | 259 | 269 | 259 | 265 | 15,000 |
2014/03/27 | 274 | 274 | 258 | 258 | 16,000 |
2014/03/26 | 288 | 288 | 278 | 278 | 7,000 |
2014/03/25 | 262 | 305 | 260 | 288 | 39,000 |
2014/03/24 | 257 | 262 | 257 | 262 | 9,000 |
2014/03/20 | 275 | 275 | 261 | 265 | 33,000 |
2014/03/19 | 294 | 295 | 266 | 273 | 103,000 |
2014/03/18 | 325 | 325 | 305 | 310 | 40,000 |
2014/03/17 | 308 | 380 | 308 | 328 | 237,000 |
2014/03/14 | 250 | 308 | 245 | 300 | 162,000 |
2014/03/13 | 266 | 274 | 256 | 257 | 28,000 |
2014/03/12 | 272 | 336 | 263 | 266 | 264,000 |
2014/03/11 | 264 | 267 | 254 | 256 | 17,000 |
2014/03/10 | 260 | 266 | 252 | 257 | 19,000 |
2014/03/07 | 257 | 268 | 256 | 266 | 33,000 |
2014/03/06 | 258 | 258 | 255 | 257 | 12,000 |
2014/03/05 | 240 | 250 | 240 | 250 | 15,000 |
2014/03/04 | 240 | 240 | 240 | 240 | 1,000 |
2014/03/03 | 238 | 239 | 231 | 238 | 13,000 |
2014/02/28 | 231 | 236 | 230 | 236 | 10,000 |
2014/02/27 | 235 | 235 | 230 | 230 | 4,000 |
2014/02/26 | 234 | 241 | 234 | 241 | 3,000 |
2014/02/24 | 230 | 230 | 229 | 229 | 3,000 |
2014/02/21 | 235 | 235 | 235 | 235 | 6,000 |
2014/02/20 | 230 | 235 | 230 | 235 | 3,000 |
2014/02/19 | 230 | 230 | 229 | 229 | 2,000 |
2014/02/18 | 230 | 230 | 226 | 230 | 9,000 |
2014/02/14 | 232 | 232 | 232 | 232 | 1,000 |
2014/02/12 | 240 | 240 | 240 | 240 | 1,000 |
2014/02/10 | 240 | 240 | 240 | 240 | 1,000 |
2014/02/07 | 241 | 241 | 240 | 240 | 2,000 |
2014/02/05 | 241 | 241 | 241 | 241 | 3,000 |
2014/02/04 | 227 | 241 | 220 | 241 | 8,000 |
2014/01/29 | 243 | 243 | 243 | 243 | 4,000 |
2014/01/28 | 236 | 243 | 236 | 243 | 4,000 |
2014/01/27 | 238 | 238 | 232 | 236 | 8,000 |
2014/01/23 | 250 | 250 | 241 | 243 | 13,000 |
2014/01/22 | 251 | 274 | 251 | 253 | 25,000 |
2014/01/21 | 233 | 240 | 233 | 240 | 30,000 |
2014/01/20 | 233 | 233 | 233 | 233 | 8,000 |
2014/01/17 | 229 | 229 | 229 | 229 | 2,000 |
2014/01/16 | 230 | 230 | 230 | 230 | 4,000 |
2014/01/15 | 231 | 231 | 230 | 230 | 4,000 |
2014/01/14 | 230 | 231 | 230 | 230 | 5,000 |
2014/01/10 | 225 | 225 | 225 | 225 | 1,000 |
2014/01/09 | 230 | 231 | 222 | 225 | 8,000 |
2014/01/08 | 231 | 231 | 231 | 231 | 1,000 |
2014/01/06 | 230 | 230 | 230 | 230 | 7,000 |