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 |
---|---|---|---|---|---|
2007/12/28 | 578 | 578 | 571 | 571 | 9,000 |
2007/12/27 | 588 | 589 | 571 | 571 | 30,000 |
2007/12/26 | 598 | 598 | 598 | 598 | 1,000 |
2007/12/25 | 598 | 598 | 596 | 598 | 16,000 |
2007/12/21 | 586 | 595 | 586 | 595 | 15,000 |
2007/12/20 | 595 | 595 | 594 | 595 | 33,000 |
2007/12/19 | 593 | 600 | 593 | 600 | 6,000 |
2007/12/18 | 603 | 603 | 590 | 603 | 13,000 |
2007/12/17 | 628 | 628 | 600 | 600 | 10,000 |
2007/12/14 | 630 | 630 | 630 | 630 | 3,000 |
2007/12/13 | 620 | 630 | 615 | 630 | 7,000 |
2007/12/11 | 630 | 630 | 630 | 630 | 1,000 |
2007/12/10 | 640 | 641 | 631 | 640 | 37,000 |
2007/12/07 | 640 | 640 | 636 | 640 | 35,000 |
2007/12/06 | 640 | 640 | 639 | 640 | 63,000 |
2007/12/05 | 650 | 650 | 640 | 640 | 7,000 |
2007/12/04 | 638 | 651 | 638 | 650 | 53,000 |
2007/12/03 | 636 | 640 | 631 | 631 | 36,000 |
2007/11/30 | 616 | 630 | 616 | 630 | 33,000 |
2007/11/29 | 611 | 630 | 611 | 613 | 44,000 |
2007/11/28 | 614 | 614 | 595 | 600 | 39,000 |
2007/11/27 | 610 | 610 | 610 | 610 | 3,000 |
2007/11/26 | 610 | 630 | 600 | 628 | 26,000 |
2007/11/22 | 598 | 610 | 596 | 610 | 44,000 |
2007/11/21 | 613 | 629 | 613 | 615 | 7,000 |
2007/11/20 | 617 | 617 | 590 | 610 | 28,000 |
2007/11/19 | 635 | 635 | 630 | 635 | 17,000 |
2007/11/16 | 635 | 635 | 635 | 635 | 8,000 |
2007/11/15 | 661 | 661 | 631 | 631 | 39,000 |
2007/11/14 | 661 | 663 | 626 | 650 | 42,000 |
2007/11/13 | 659 | 665 | 645 | 651 | 13,000 |
2007/11/12 | 630 | 669 | 620 | 669 | 20,000 |
2007/11/09 | 671 | 671 | 660 | 669 | 3,000 |
2007/11/08 | 650 | 651 | 650 | 651 | 11,000 |
2007/11/07 | 670 | 670 | 660 | 665 | 19,000 |
2007/11/06 | 670 | 675 | 660 | 670 | 24,000 |
2007/11/05 | 691 | 710 | 680 | 690 | 39,000 |
2007/11/02 | 690 | 690 | 670 | 680 | 42,000 |
2007/11/01 | 639 | 650 | 639 | 650 | 23,000 |
2007/10/31 | 645 | 645 | 621 | 635 | 70,000 |
2007/10/30 | 638 | 650 | 638 | 650 | 5,000 |
2007/10/29 | 626 | 626 | 615 | 626 | 63,000 |
2007/10/26 | 615 | 615 | 610 | 615 | 27,000 |
2007/10/25 | 625 | 625 | 602 | 610 | 38,000 |
2007/10/24 | 630 | 630 | 625 | 625 | 27,000 |
2007/10/23 | 628 | 630 | 615 | 628 | 28,000 |
2007/10/22 | 639 | 639 | 604 | 618 | 63,000 |
2007/10/19 | 660 | 660 | 638 | 645 | 53,000 |
2007/10/18 | 679 | 680 | 670 | 670 | 22,000 |
2007/10/17 | 675 | 684 | 670 | 670 | 30,000 |
2007/10/16 | 689 | 690 | 680 | 685 | 11,000 |
2007/10/15 | 703 | 703 | 690 | 690 | 10,000 |
2007/10/12 | 705 | 705 | 700 | 700 | 26,000 |
2007/10/11 | 697 | 700 | 694 | 700 | 19,000 |
2007/10/10 | 700 | 701 | 695 | 695 | 18,000 |
2007/10/09 | 705 | 720 | 695 | 700 | 21,000 |
2007/10/05 | 706 | 710 | 700 | 700 | 21,000 |
2007/10/04 | 703 | 719 | 700 | 705 | 34,000 |
2007/10/03 | 684 | 750 | 684 | 713 | 263,000 |
2007/10/02 | 690 | 690 | 670 | 670 | 74,000 |
2007/10/01 | 678 | 680 | 670 | 680 | 71,000 |
2007/09/28 | 665 | 675 | 665 | 665 | 51,000 |
2007/09/27 | 670 | 670 | 655 | 660 | 20,000 |
2007/09/26 | 648 | 670 | 637 | 670 | 50,000 |
2007/09/25 | 642 | 642 | 635 | 640 | 12,000 |
2007/09/21 | 652 | 652 | 642 | 644 | 3,000 |
2007/09/20 | 660 | 660 | 646 | 652 | 16,000 |
2007/09/19 | 650 | 661 | 640 | 661 | 26,000 |
2007/09/18 | 646 | 649 | 630 | 649 | 12,000 |
2007/09/14 | 646 | 646 | 640 | 646 | 17,000 |
2007/09/13 | 635 | 637 | 635 | 636 | 19,000 |
2007/09/12 | 649 | 649 | 626 | 635 | 12,000 |
2007/09/11 | 668 | 668 | 645 | 648 | 26,000 |
2007/09/10 | 669 | 669 | 669 | 669 | 1,000 |
2007/09/07 | 673 | 673 | 668 | 673 | 47,000 |
2007/09/06 | 674 | 678 | 665 | 678 | 34,000 |
2007/09/05 | 692 | 694 | 688 | 694 | 78,000 |
2007/09/04 | 686 | 693 | 685 | 690 | 53,000 |
2007/09/03 | 671 | 701 | 670 | 685 | 180,000 |
2007/08/31 | 635 | 665 | 630 | 665 | 85,000 |
2007/08/30 | 651 | 667 | 630 | 630 | 58,000 |
2007/08/29 | 669 | 669 | 622 | 631 | 90,000 |
2007/08/28 | 658 | 680 | 652 | 679 | 192,000 |
2007/08/27 | 650 | 720 | 641 | 644 | 597,000 |
2007/08/24 | 590 | 671 | 590 | 655 | 690,000 |
2007/08/23 | 580 | 589 | 571 | 580 | 35,000 |
2007/08/22 | 551 | 560 | 551 | 560 | 18,000 |
2007/08/21 | 555 | 570 | 555 | 570 | 14,000 |
2007/08/20 | 545 | 564 | 545 | 560 | 18,000 |
2007/08/17 | 565 | 568 | 530 | 548 | 38,000 |
2007/08/16 | 581 | 581 | 564 | 575 | 75,000 |
2007/08/15 | 588 | 588 | 580 | 586 | 32,000 |
2007/08/14 | 590 | 595 | 581 | 590 | 44,000 |
2007/08/13 | 592 | 602 | 582 | 590 | 61,000 |
2007/08/10 | 590 | 609 | 565 | 589 | 390,000 |
2007/08/09 | 555 | 570 | 555 | 570 | 84,000 |
2007/08/08 | 535 | 555 | 535 | 552 | 41,000 |
2007/08/07 | 550 | 550 | 535 | 545 | 19,000 |
2007/08/06 | 540 | 545 | 530 | 545 | 29,000 |
2007/08/03 | 532 | 535 | 531 | 535 | 8,000 |
2007/08/02 | 530 | 538 | 521 | 538 | 34,000 |
2007/08/01 | 526 | 530 | 520 | 528 | 19,000 |
2007/07/31 | 528 | 530 | 517 | 526 | 27,000 |
2007/07/30 | 525 | 540 | 522 | 527 | 16,000 |
2007/07/27 | 550 | 550 | 510 | 540 | 31,000 |
2007/07/26 | 550 | 550 | 544 | 550 | 35,000 |
2007/07/25 | 548 | 550 | 545 | 545 | 18,000 |
2007/07/24 | 560 | 562 | 553 | 553 | 35,000 |
2007/07/23 | 559 | 561 | 559 | 560 | 10,000 |
2007/07/20 | 550 | 560 | 550 | 560 | 71,000 |
2007/07/19 | 560 | 562 | 551 | 551 | 32,000 |
2007/07/18 | 560 | 560 | 556 | 560 | 29,000 |
2007/07/17 | 555 | 564 | 555 | 560 | 29,000 |
2007/07/13 | 555 | 564 | 553 | 564 | 11,000 |
2007/07/12 | 570 | 570 | 552 | 553 | 41,000 |
2007/07/11 | 560 | 572 | 560 | 572 | 22,000 |
2007/07/10 | 576 | 579 | 564 | 570 | 20,000 |
2007/07/09 | 580 | 580 | 575 | 575 | 10,000 |
2007/07/06 | 570 | 576 | 553 | 576 | 51,000 |
2007/07/05 | 568 | 570 | 566 | 570 | 24,000 |
2007/07/04 | 570 | 572 | 565 | 567 | 61,000 |
2007/07/03 | 559 | 572 | 559 | 565 | 44,000 |
2007/07/02 | 552 | 570 | 552 | 557 | 43,000 |
2007/06/29 | 553 | 557 | 550 | 550 | 26,000 |
2007/06/28 | 554 | 562 | 554 | 554 | 25,000 |
2007/06/27 | 552 | 554 | 550 | 554 | 27,000 |
2007/06/26 | 579 | 579 | 555 | 566 | 44,000 |
2007/06/25 | 563 | 580 | 560 | 575 | 98,000 |
2007/06/22 | 555 | 570 | 551 | 553 | 74,000 |
2007/06/21 | 555 | 557 | 546 | 551 | 56,000 |
2007/06/20 | 570 | 570 | 555 | 558 | 51,000 |
2007/06/19 | 549 | 576 | 541 | 560 | 109,000 |
2007/06/18 | 579 | 579 | 548 | 548 | 100,000 |
2007/06/15 | 600 | 600 | 555 | 585 | 171,000 |
2007/06/14 | 560 | 604 | 555 | 591 | 397,000 |
2007/06/13 | 495 | 574 | 495 | 555 | 497,000 |
2007/06/12 | 510 | 510 | 490 | 495 | 310,000 |
2007/06/11 | 580 | 580 | 492 | 520 | 879,000 |
2007/06/08 | 619 | 631 | 559 | 580 | 3,238,000 |