タキロンシーアイ(4215)の株価時系列情報
タキロンシーアイ(4215)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 |
---|---|---|---|---|---|
1985/12/28 | 482 | 482 | 482 | 482 | 3,000 |
1985/12/27 | 482 | 482 | 482 | 482 | 1,000 |
1985/12/26 | 482 | 482 | 482 | 482 | 1,000 |
1985/12/25 | 482 | 482 | 482 | 482 | 5,000 |
1985/12/24 | 500 | 500 | 490 | 490 | 2,000 |
1985/12/18 | 495 | 495 | 495 | 495 | 1,000 |
1985/12/17 | 490 | 490 | 490 | 490 | 1,000 |
1985/12/13 | 499 | 499 | 499 | 499 | 1,000 |
1985/12/12 | 510 | 515 | 510 | 515 | 3,000 |
1985/12/10 | 508 | 510 | 508 | 510 | 13,000 |
1985/12/05 | 500 | 500 | 500 | 500 | 1,000 |
1985/12/03 | 499 | 500 | 498 | 498 | 5,000 |
1985/12/02 | 498 | 498 | 498 | 498 | 1,000 |
1985/11/30 | 495 | 495 | 495 | 495 | 2,000 |
1985/11/29 | 496 | 496 | 496 | 496 | 1,000 |
1985/11/27 | 500 | 500 | 500 | 500 | 3,000 |
1985/11/25 | 500 | 500 | 500 | 500 | 4,000 |
1985/11/20 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/15 | 520 | 527 | 520 | 527 | 5,000 |
1985/11/14 | 523 | 528 | 519 | 520 | 6,000 |
1985/11/13 | 495 | 515 | 495 | 510 | 4,000 |
1985/11/12 | 490 | 490 | 490 | 490 | 2,000 |
1985/11/11 | 480 | 485 | 480 | 485 | 2,000 |
1985/10/30 | 525 | 525 | 525 | 525 | 1,000 |
1985/10/29 | 510 | 510 | 510 | 510 | 1,000 |
1985/10/26 | 515 | 515 | 515 | 515 | 1,000 |
1985/10/25 | 515 | 515 | 515 | 515 | 4,000 |
1985/10/24 | 515 | 515 | 515 | 515 | 2,000 |
1985/10/22 | 515 | 515 | 511 | 511 | 2,000 |
1985/10/21 | 520 | 520 | 520 | 520 | 2,000 |
1985/10/17 | 515 | 515 | 515 | 515 | 2,000 |
1985/10/16 | 500 | 500 | 500 | 500 | 1,000 |
1985/10/09 | 510 | 510 | 510 | 510 | 1,000 |
1985/10/04 | 510 | 510 | 510 | 510 | 3,000 |
1985/10/01 | 500 | 500 | 500 | 500 | 3,000 |
1985/09/30 | 515 | 515 | 515 | 515 | 1,000 |
1985/09/28 | 515 | 515 | 515 | 515 | 3,000 |
1985/09/27 | 520 | 520 | 520 | 520 | 8,000 |
1985/09/26 | 520 | 520 | 500 | 500 | 2,000 |
1985/09/25 | 521 | 521 | 520 | 520 | 6,000 |
1985/09/24 | 520 | 520 | 520 | 520 | 2,000 |
1985/09/20 | 521 | 521 | 521 | 521 | 1,000 |
1985/09/18 | 526 | 526 | 526 | 526 | 4,000 |
1985/09/13 | 540 | 540 | 540 | 540 | 2,000 |
1985/09/12 | 555 | 555 | 555 | 555 | 2,000 |
1985/09/11 | 555 | 555 | 555 | 555 | 2,000 |
1985/09/04 | 563 | 563 | 563 | 563 | 1,000 |
1985/09/02 | 563 | 563 | 563 | 563 | 1,000 |
1985/08/31 | 571 | 571 | 571 | 571 | 1,000 |
1985/08/30 | 571 | 571 | 571 | 571 | 1,000 |
1985/08/28 | 571 | 571 | 571 | 571 | 1,000 |
1985/08/27 | 568 | 570 | 568 | 570 | 6,000 |
1985/08/26 | 568 | 568 | 568 | 568 | 4,000 |
1985/08/23 | 588 | 588 | 588 | 588 | 5,000 |
1985/08/22 | 572 | 572 | 572 | 572 | 1,000 |
1985/08/21 | 562 | 570 | 561 | 570 | 4,000 |
1985/08/20 | 573 | 573 | 560 | 560 | 11,000 |
1985/08/19 | 574 | 574 | 574 | 574 | 9,000 |
1985/08/16 | 521 | 521 | 521 | 521 | 1,000 |
1985/08/09 | 540 | 540 | 540 | 540 | 1,000 |
1985/08/08 | 542 | 546 | 542 | 546 | 19,000 |
1985/08/05 | 520 | 520 | 520 | 520 | 1,000 |
1985/08/02 | 525 | 525 | 525 | 525 | 3,000 |
1985/07/29 | 545 | 545 | 545 | 545 | 1,000 |
1985/07/26 | 550 | 550 | 550 | 550 | 4,000 |
1985/07/19 | 600 | 600 | 600 | 600 | 1,000 |
1985/07/06 | 600 | 600 | 600 | 600 | 3,000 |
1985/07/05 | 616 | 620 | 600 | 600 | 4,000 |
1985/06/27 | 520 | 520 | 516 | 516 | 4,000 |
1985/06/25 | 515 | 516 | 515 | 516 | 21,000 |
1985/06/21 | 520 | 520 | 520 | 520 | 1,000 |
1985/06/20 | 522 | 522 | 520 | 520 | 4,000 |
1985/06/19 | 526 | 526 | 526 | 526 | 1,000 |
1985/06/17 | 535 | 535 | 520 | 520 | 8,000 |
1985/06/15 | 534 | 535 | 530 | 535 | 3,000 |
1985/06/14 | 535 | 535 | 535 | 535 | 3,000 |
1985/06/13 | 535 | 535 | 535 | 535 | 2,000 |
1985/06/11 | 535 | 535 | 535 | 535 | 2,000 |
1985/06/10 | 535 | 535 | 535 | 535 | 1,000 |
1985/06/05 | 550 | 550 | 550 | 550 | 1,000 |
1985/05/28 | 560 | 560 | 560 | 560 | 1,000 |
1985/05/27 | 560 | 560 | 560 | 560 | 1,000 |
1985/05/25 | 565 | 565 | 560 | 560 | 3,000 |
1985/05/24 | 565 | 565 | 565 | 565 | 3,000 |
1985/05/22 | 560 | 560 | 560 | 560 | 5,000 |
1985/05/20 | 560 | 560 | 560 | 560 | 1,000 |
1985/05/15 | 570 | 570 | 570 | 570 | 3,000 |
1985/05/13 | 580 | 580 | 580 | 580 | 2,000 |
1985/05/10 | 580 | 580 | 580 | 580 | 1,000 |
1985/05/09 | 580 | 580 | 580 | 580 | 8,000 |
1985/05/08 | 570 | 570 | 570 | 570 | 1,000 |
1985/05/07 | 580 | 580 | 580 | 580 | 3,000 |
1985/05/04 | 570 | 579 | 570 | 579 | 2,000 |
1985/05/02 | 573 | 574 | 572 | 573 | 5,000 |
1985/05/01 | 577 | 577 | 577 | 577 | 1,000 |
1985/04/30 | 585 | 585 | 585 | 585 | 1,000 |
1985/04/25 | 595 | 600 | 595 | 600 | 4,000 |
1985/04/24 | 600 | 600 | 600 | 600 | 2,000 |
1985/04/23 | 593 | 593 | 593 | 593 | 1,000 |
1985/04/22 | 597 | 607 | 597 | 607 | 2,000 |
1985/04/20 | 600 | 600 | 600 | 600 | 20,000 |
1985/04/19 | 621 | 621 | 620 | 620 | 7,000 |
1985/04/18 | 620 | 620 | 620 | 620 | 1,000 |
1985/04/17 | 620 | 620 | 620 | 620 | 5,000 |
1985/04/16 | 624 | 625 | 624 | 625 | 21,000 |
1985/04/15 | 623 | 623 | 623 | 623 | 1,000 |
1985/04/12 | 625 | 625 | 625 | 625 | 1,000 |
1985/04/11 | 625 | 625 | 625 | 625 | 51,000 |
1985/04/10 | 626 | 626 | 626 | 626 | 2,000 |
1985/04/09 | 630 | 630 | 625 | 625 | 2,000 |
1985/04/08 | 625 | 625 | 625 | 625 | 32,000 |
1985/04/06 | 625 | 625 | 625 | 625 | 1,000 |
1985/04/05 | 622 | 622 | 622 | 622 | 1,000 |
1985/04/04 | 622 | 622 | 622 | 622 | 2,000 |
1985/04/03 | 622 | 622 | 622 | 622 | 1,000 |
1985/04/02 | 620 | 620 | 620 | 620 | 1,000 |
1985/04/01 | 620 | 620 | 620 | 620 | 1,000 |
1985/03/30 | 619 | 619 | 619 | 619 | 1,000 |
1985/03/29 | 620 | 620 | 620 | 620 | 3,000 |
1985/03/28 | 619 | 619 | 619 | 619 | 2,000 |
1985/03/27 | 630 | 630 | 630 | 630 | 2,000 |
1985/03/26 | 645 | 645 | 645 | 645 | 18,000 |
1985/03/25 | 640 | 640 | 640 | 640 | 4,000 |
1985/03/23 | 650 | 650 | 650 | 650 | 1,000 |
1985/03/22 | 655 | 655 | 655 | 655 | 42,000 |
1985/03/20 | 655 | 655 | 655 | 655 | 20,000 |
1985/03/19 | 655 | 655 | 655 | 655 | 51,000 |
1985/03/18 | 650 | 650 | 650 | 650 | 1,000 |
1985/03/16 | 655 | 655 | 655 | 655 | 43,000 |
1985/03/15 | 661 | 661 | 661 | 661 | 1,000 |
1985/03/14 | 656 | 656 | 655 | 655 | 2,000 |
1985/03/13 | 660 | 660 | 660 | 660 | 2,000 |
1985/03/12 | 655 | 655 | 655 | 655 | 20,000 |
1985/03/11 | 655 | 655 | 655 | 655 | 2,000 |
1985/03/08 | 660 | 660 | 660 | 660 | 1,000 |
1985/03/07 | 670 | 670 | 670 | 670 | 2,000 |
1985/03/06 | 680 | 680 | 680 | 680 | 1,000 |
1985/03/05 | 680 | 680 | 680 | 680 | 1,000 |
1985/03/04 | 680 | 680 | 680 | 680 | 2,000 |
1985/03/02 | 690 | 690 | 690 | 690 | 1,000 |
1985/03/01 | 695 | 695 | 695 | 695 | 2,000 |
1985/02/28 | 700 | 700 | 700 | 700 | 1,000 |
1985/02/27 | 695 | 695 | 695 | 695 | 3,000 |
1985/02/26 | 685 | 685 | 685 | 685 | 1,000 |
1985/02/25 | 700 | 700 | 700 | 700 | 3,000 |
1985/02/23 | 700 | 700 | 700 | 700 | 1,000 |
1985/02/22 | 710 | 710 | 710 | 710 | 1,000 |
1985/02/21 | 750 | 750 | 750 | 750 | 2,000 |
1985/02/20 | 750 | 750 | 750 | 750 | 1,000 |
1985/02/19 | 730 | 750 | 730 | 750 | 22,000 |
1985/02/18 | 731 | 731 | 731 | 731 | 3,000 |
1985/02/16 | 731 | 731 | 731 | 731 | 12,000 |
1985/02/14 | 660 | 661 | 660 | 661 | 22,000 |
1985/02/13 | 660 | 660 | 660 | 660 | 1,000 |
1985/02/12 | 655 | 655 | 655 | 655 | 1,000 |
1985/02/08 | 655 | 660 | 655 | 660 | 7,000 |
1985/02/07 | 650 | 650 | 650 | 650 | 3,000 |
1985/02/06 | 615 | 615 | 615 | 615 | 1,000 |
1985/02/05 | 615 | 615 | 615 | 615 | 2,000 |
1985/02/04 | 611 | 611 | 611 | 611 | 1,000 |
1985/02/02 | 610 | 615 | 610 | 615 | 2,000 |
1985/02/01 | 608 | 610 | 608 | 610 | 2,000 |
1985/01/31 | 606 | 606 | 606 | 606 | 1,000 |
1985/01/30 | 605 | 605 | 605 | 605 | 1,000 |
1985/01/29 | 605 | 605 | 605 | 605 | 1,000 |
1985/01/28 | 615 | 615 | 605 | 605 | 3,000 |
1985/01/26 | 615 | 615 | 615 | 615 | 1,000 |
1985/01/25 | 645 | 645 | 645 | 645 | 4,000 |
1985/01/24 | 659 | 659 | 659 | 659 | 1,000 |
1985/01/23 | 659 | 659 | 659 | 659 | 2,000 |
1985/01/22 | 680 | 680 | 680 | 680 | 2,000 |
1985/01/21 | 690 | 690 | 685 | 685 | 15,000 |
1985/01/19 | 641 | 641 | 641 | 641 | 1,000 |
1985/01/18 | 640 | 640 | 640 | 640 | 2,000 |
1985/01/17 | 641 | 641 | 641 | 641 | 2,000 |
1985/01/16 | 630 | 630 | 630 | 630 | 5,000 |
1985/01/14 | 630 | 630 | 630 | 630 | 2,000 |
1985/01/11 | 590 | 590 | 590 | 590 | 2,000 |
1985/01/09 | 560 | 560 | 560 | 560 | 1,000 |
1985/01/04 | 577 | 577 | 577 | 577 | 1,000 |