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 |
---|---|---|---|---|---|
2016/12/30 | 383 | 386 | 382 | 382 | 16,000 |
2016/12/29 | 402 | 402 | 377 | 383 | 49,000 |
2016/12/28 | 385 | 417 | 385 | 401 | 128,000 |
2016/12/27 | 352 | 372 | 350 | 370 | 65,000 |
2016/12/26 | 336 | 347 | 336 | 347 | 27,000 |
2016/12/22 | 344 | 344 | 331 | 335 | 28,000 |
2016/12/21 | 347 | 368 | 343 | 344 | 44,000 |
2016/12/20 | 360 | 360 | 336 | 339 | 61,000 |
2016/12/19 | 343 | 375 | 331 | 357 | 86,000 |
2016/12/16 | 314 | 347 | 314 | 330 | 120,000 |
2016/12/15 | 304 | 311 | 304 | 311 | 25,000 |
2016/12/14 | 305 | 309 | 303 | 303 | 12,000 |
2016/12/13 | 307 | 309 | 307 | 309 | 11,000 |
2016/12/12 | 301 | 306 | 301 | 305 | 14,000 |
2016/12/09 | 314 | 314 | 297 | 300 | 61,000 |
2016/12/08 | 319 | 319 | 310 | 314 | 60,000 |
2016/12/07 | 295 | 313 | 295 | 313 | 81,000 |
2016/12/06 | 294 | 295 | 287 | 292 | 33,000 |
2016/12/05 | 284 | 294 | 281 | 294 | 28,000 |
2016/12/02 | 279 | 286 | 277 | 280 | 16,000 |
2016/12/01 | 285 | 286 | 277 | 279 | 39,000 |
2016/11/30 | 281 | 295 | 280 | 285 | 28,000 |
2016/11/29 | 290 | 291 | 284 | 287 | 20,000 |
2016/11/28 | 293 | 293 | 285 | 292 | 27,000 |
2016/11/25 | 295 | 295 | 282 | 285 | 33,000 |
2016/11/24 | 284 | 290 | 282 | 290 | 40,000 |
2016/11/22 | 299 | 299 | 277 | 284 | 44,000 |
2016/11/21 | 286 | 295 | 280 | 295 | 75,000 |
2016/11/18 | 263 | 283 | 263 | 283 | 116,000 |
2016/11/17 | 261 | 266 | 261 | 263 | 14,000 |
2016/11/16 | 263 | 269 | 262 | 265 | 34,000 |
2016/11/15 | 262 | 262 | 260 | 262 | 11,000 |
2016/11/14 | 260 | 263 | 254 | 260 | 39,000 |
2016/11/11 | 258 | 258 | 254 | 254 | 8,000 |
2016/11/10 | 253 | 253 | 248 | 253 | 53,000 |
2016/11/09 | 260 | 260 | 231 | 244 | 103,000 |
2016/11/08 | 262 | 262 | 257 | 257 | 23,000 |
2016/11/07 | 258 | 266 | 257 | 260 | 53,000 |
2016/11/04 | 260 | 260 | 253 | 255 | 26,000 |
2016/11/02 | 264 | 264 | 260 | 260 | 26,000 |
2016/11/01 | 263 | 266 | 260 | 265 | 31,000 |
2016/10/31 | 276 | 278 | 257 | 264 | 254,000 |
2016/10/28 | 249 | 252 | 247 | 252 | 24,000 |
2016/10/27 | 241 | 245 | 241 | 245 | 8,000 |
2016/10/26 | 245 | 245 | 242 | 244 | 3,000 |
2016/10/25 | 244 | 244 | 244 | 244 | 6,000 |
2016/10/24 | 245 | 245 | 243 | 245 | 4,000 |
2016/10/21 | 246 | 246 | 246 | 246 | 3,000 |
2016/10/20 | 249 | 250 | 249 | 250 | 5,000 |
2016/10/19 | 248 | 249 | 242 | 249 | 16,000 |
2016/10/18 | 246 | 262 | 246 | 250 | 26,000 |
2016/10/17 | 250 | 250 | 243 | 244 | 17,000 |
2016/10/14 | 255 | 255 | 240 | 245 | 36,000 |
2016/10/13 | 246 | 253 | 246 | 253 | 10,000 |
2016/10/12 | 245 | 246 | 245 | 246 | 10,000 |
2016/10/11 | 245 | 250 | 245 | 250 | 12,000 |
2016/10/07 | 243 | 246 | 243 | 246 | 11,000 |
2016/10/06 | 244 | 247 | 244 | 245 | 25,000 |
2016/10/05 | 241 | 243 | 238 | 243 | 13,000 |
2016/10/04 | 239 | 241 | 239 | 241 | 4,000 |
2016/10/03 | 238 | 251 | 238 | 240 | 13,000 |
2016/09/30 | 245 | 245 | 235 | 238 | 23,000 |
2016/09/29 | 247 | 247 | 246 | 246 | 5,000 |
2016/09/28 | 252 | 252 | 247 | 247 | 10,000 |
2016/09/27 | 248 | 248 | 245 | 245 | 8,000 |
2016/09/26 | 250 | 256 | 250 | 251 | 19,000 |
2016/09/23 | 253 | 253 | 249 | 250 | 9,000 |
2016/09/21 | 253 | 253 | 250 | 253 | 12,000 |
2016/09/20 | 254 | 256 | 251 | 253 | 43,000 |
2016/09/16 | 262 | 262 | 245 | 251 | 44,000 |
2016/09/15 | 256 | 267 | 250 | 255 | 66,000 |
2016/09/14 | 267 | 267 | 253 | 259 | 86,000 |
2016/09/13 | 235 | 275 | 235 | 266 | 140,000 |
2016/09/12 | 237 | 237 | 235 | 235 | 11,000 |
2016/09/09 | 243 | 243 | 239 | 240 | 28,000 |
2016/09/08 | 239 | 245 | 238 | 240 | 23,000 |
2016/09/07 | 237 | 237 | 235 | 237 | 21,000 |
2016/09/06 | 235 | 238 | 234 | 234 | 7,000 |
2016/09/05 | 237 | 237 | 236 | 236 | 6,000 |
2016/09/02 | 236 | 241 | 236 | 236 | 18,000 |
2016/09/01 | 239 | 239 | 234 | 234 | 6,000 |
2016/08/31 | 242 | 242 | 235 | 241 | 16,000 |
2016/08/30 | 240 | 242 | 237 | 242 | 9,000 |
2016/08/29 | 243 | 244 | 240 | 241 | 27,000 |
2016/08/26 | 246 | 246 | 234 | 240 | 49,000 |
2016/08/25 | 231 | 245 | 230 | 239 | 72,000 |
2016/08/24 | 222 | 222 | 219 | 221 | 10,000 |
2016/08/23 | 218 | 221 | 214 | 221 | 8,000 |
2016/08/22 | 220 | 220 | 218 | 218 | 5,000 |
2016/08/19 | 220 | 220 | 220 | 220 | 2,000 |
2016/08/18 | 221 | 221 | 219 | 219 | 8,000 |
2016/08/17 | 228 | 228 | 220 | 220 | 6,000 |
2016/08/16 | 228 | 235 | 221 | 229 | 14,000 |
2016/08/15 | 213 | 222 | 212 | 221 | 11,000 |
2016/08/10 | 211 | 219 | 211 | 219 | 65,000 |
2016/08/09 | 240 | 240 | 216 | 218 | 168,000 |
2016/08/08 | 232 | 240 | 205 | 216 | 282,000 |
2016/08/05 | 200 | 200 | 190 | 190 | 14,000 |
2016/08/04 | 200 | 200 | 200 | 200 | 2,000 |
2016/08/03 | 200 | 200 | 200 | 200 | 1,000 |
2016/08/02 | 198 | 198 | 198 | 198 | 2,000 |
2016/07/28 | 193 | 195 | 193 | 193 | 5,000 |
2016/07/20 | 193 | 193 | 193 | 193 | 8,000 |
2016/07/19 | 192 | 193 | 192 | 193 | 7,000 |
2016/07/15 | 195 | 195 | 186 | 190 | 29,000 |
2016/07/05 | 198 | 198 | 198 | 198 | 3,000 |
2016/06/28 | 198 | 198 | 198 | 198 | 4,000 |
2016/06/24 | 198 | 198 | 198 | 198 | 5,000 |
2016/06/23 | 198 | 206 | 198 | 198 | 19,000 |
2016/06/20 | 198 | 198 | 198 | 198 | 6,000 |
2016/06/17 | 198 | 198 | 198 | 198 | 1,000 |
2016/06/16 | 193 | 193 | 193 | 193 | 1,000 |
2016/06/14 | 196 | 198 | 194 | 194 | 5,000 |
2016/06/13 | 200 | 200 | 191 | 193 | 9,000 |
2016/06/10 | 198 | 200 | 198 | 200 | 19,000 |
2016/06/03 | 198 | 198 | 196 | 196 | 5,000 |
2016/06/02 | 195 | 196 | 195 | 195 | 5,000 |
2016/06/01 | 200 | 200 | 196 | 196 | 9,000 |
2016/05/31 | 200 | 200 | 200 | 200 | 3,000 |
2016/05/30 | 200 | 203 | 199 | 200 | 15,000 |
2016/05/27 | 197 | 197 | 197 | 197 | 1,000 |
2016/05/25 | 193 | 197 | 193 | 197 | 11,000 |
2016/05/23 | 201 | 201 | 201 | 201 | 3,000 |
2016/05/20 | 205 | 212 | 205 | 212 | 16,000 |
2016/05/17 | 200 | 204 | 200 | 204 | 5,000 |
2016/05/16 | 200 | 200 | 200 | 200 | 19,000 |
2016/05/13 | 200 | 200 | 200 | 200 | 2,000 |
2016/05/11 | 200 | 200 | 198 | 198 | 3,000 |
2016/05/10 | 195 | 201 | 192 | 195 | 20,000 |
2016/05/06 | 190 | 190 | 190 | 190 | 1,000 |
2016/05/02 | 190 | 190 | 190 | 190 | 4,000 |
2016/04/28 | 190 | 190 | 190 | 190 | 4,000 |
2016/04/26 | 190 | 190 | 190 | 190 | 1,000 |
2016/04/25 | 182 | 186 | 182 | 186 | 6,000 |
2016/04/20 | 186 | 186 | 183 | 183 | 9,000 |
2016/04/19 | 183 | 185 | 183 | 185 | 2,000 |
2016/04/14 | 180 | 180 | 175 | 178 | 9,000 |
2016/04/13 | 171 | 175 | 170 | 175 | 13,000 |
2016/04/12 | 174 | 176 | 174 | 176 | 2,000 |
2016/04/08 | 178 | 178 | 178 | 178 | 2,000 |
2016/04/07 | 178 | 178 | 178 | 178 | 2,000 |
2016/04/06 | 178 | 182 | 176 | 181 | 14,000 |
2016/04/05 | 185 | 185 | 182 | 182 | 6,000 |
2016/04/04 | 187 | 187 | 187 | 187 | 1,000 |
2016/04/01 | 191 | 191 | 187 | 190 | 29,000 |
2016/03/29 | 198 | 198 | 198 | 198 | 4,000 |
2016/03/25 | 196 | 198 | 196 | 198 | 3,000 |
2016/03/23 | 200 | 200 | 197 | 198 | 4,000 |
2016/03/22 | 202 | 202 | 198 | 198 | 8,000 |
2016/03/18 | 201 | 201 | 199 | 200 | 7,000 |
2016/03/16 | 198 | 203 | 198 | 202 | 8,000 |
2016/03/15 | 196 | 197 | 196 | 197 | 6,000 |
2016/03/14 | 198 | 200 | 198 | 200 | 7,000 |
2016/03/11 | 198 | 202 | 198 | 202 | 6,000 |
2016/03/10 | 198 | 206 | 198 | 206 | 3,000 |
2016/03/07 | 206 | 206 | 206 | 206 | 1,000 |
2016/03/04 | 214 | 214 | 214 | 214 | 5,000 |
2016/03/02 | 214 | 214 | 214 | 214 | 1,000 |
2016/03/01 | 207 | 207 | 207 | 207 | 2,000 |
2016/02/26 | 207 | 207 | 207 | 207 | 4,000 |
2016/02/22 | 207 | 207 | 207 | 207 | 5,000 |
2016/02/19 | 200 | 207 | 200 | 207 | 2,000 |
2016/02/18 | 200 | 200 | 200 | 200 | 2,000 |
2016/02/16 | 200 | 200 | 200 | 200 | 3,000 |
2016/02/10 | 200 | 200 | 200 | 200 | 5,000 |
2016/02/09 | 202 | 203 | 202 | 203 | 2,000 |
2016/02/08 | 208 | 208 | 208 | 208 | 1,000 |
2016/02/05 | 210 | 210 | 210 | 210 | 3,000 |
2016/02/04 | 205 | 210 | 205 | 210 | 4,000 |
2016/02/02 | 210 | 210 | 210 | 210 | 1,000 |
2016/01/29 | 210 | 210 | 210 | 210 | 4,000 |
2016/01/28 | 210 | 210 | 210 | 210 | 6,000 |
2016/01/27 | 210 | 210 | 210 | 210 | 1,000 |
2016/01/26 | 210 | 210 | 210 | 210 | 1,000 |
2016/01/21 | 210 | 210 | 210 | 210 | 2,000 |
2016/01/20 | 218 | 218 | 218 | 218 | 4,000 |
2016/01/19 | 212 | 218 | 212 | 218 | 3,000 |
2016/01/18 | 212 | 213 | 205 | 212 | 11,000 |
2016/01/14 | 220 | 220 | 220 | 220 | 1,000 |
2016/01/13 | 220 | 220 | 220 | 220 | 1,000 |
2016/01/12 | 218 | 220 | 218 | 220 | 2,000 |
2016/01/08 | 224 | 224 | 219 | 219 | 4,000 |
2016/01/06 | 224 | 224 | 224 | 224 | 4,000 |
2016/01/05 | 222 | 225 | 222 | 224 | 4,000 |