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 |
---|---|---|---|---|---|
1986/12/27 | 545 | 545 | 539 | 539 | 3,000 |
1986/12/26 | 545 | 545 | 545 | 545 | 1,000 |
1986/12/25 | 545 | 545 | 545 | 545 | 1,000 |
1986/12/24 | 540 | 540 | 540 | 540 | 3,000 |
1986/12/23 | 540 | 540 | 540 | 540 | 2,000 |
1986/12/22 | 550 | 550 | 550 | 550 | 3,000 |
1986/12/19 | 560 | 560 | 560 | 560 | 1,000 |
1986/12/18 | 560 | 560 | 560 | 560 | 2,000 |
1986/12/17 | 565 | 565 | 565 | 565 | 1,000 |
1986/12/16 | 570 | 570 | 570 | 570 | 4,000 |
1986/12/15 | 571 | 571 | 571 | 571 | 1,000 |
1986/12/12 | 575 | 575 | 570 | 570 | 4,000 |
1986/12/11 | 570 | 571 | 570 | 571 | 7,000 |
1986/12/10 | 570 | 570 | 570 | 570 | 4,000 |
1986/12/09 | 570 | 570 | 570 | 570 | 2,000 |
1986/12/08 | 570 | 570 | 570 | 570 | 1,000 |
1986/12/06 | 581 | 581 | 581 | 581 | 1,000 |
1986/12/05 | 590 | 590 | 575 | 575 | 3,000 |
1986/12/04 | 600 | 600 | 600 | 600 | 2,000 |
1986/12/03 | 595 | 595 | 595 | 595 | 1,000 |
1986/12/02 | 595 | 595 | 595 | 595 | 1,000 |
1986/12/01 | 595 | 595 | 595 | 595 | 1,000 |
1986/11/29 | 585 | 585 | 585 | 585 | 2,000 |
1986/11/28 | 565 | 565 | 565 | 565 | 1,000 |
1986/11/27 | 560 | 560 | 560 | 560 | 1,000 |
1986/11/26 | 560 | 560 | 551 | 551 | 6,000 |
1986/11/25 | 558 | 558 | 558 | 558 | 1,000 |
1986/11/22 | 555 | 555 | 555 | 555 | 1,000 |
1986/11/21 | 555 | 555 | 555 | 555 | 1,000 |
1986/11/20 | 560 | 560 | 560 | 560 | 1,000 |
1986/11/19 | 570 | 570 | 570 | 570 | 1,000 |
1986/11/14 | 600 | 600 | 600 | 600 | 2,000 |
1986/11/11 | 559 | 559 | 559 | 559 | 4,000 |
1986/11/07 | 556 | 556 | 550 | 550 | 3,000 |
1986/11/04 | 533 | 535 | 533 | 535 | 2,000 |
1986/10/31 | 545 | 545 | 533 | 533 | 2,000 |
1986/10/25 | 545 | 545 | 545 | 545 | 1,000 |
1986/10/24 | 545 | 545 | 545 | 545 | 3,000 |
1986/10/22 | 545 | 545 | 545 | 545 | 2,000 |
1986/10/17 | 532 | 532 | 532 | 532 | 2,000 |
1986/10/15 | 535 | 535 | 535 | 535 | 4,000 |
1986/10/09 | 550 | 550 | 550 | 550 | 1,000 |
1986/10/03 | 559 | 559 | 559 | 559 | 1,000 |
1986/09/30 | 559 | 559 | 559 | 559 | 1,000 |
1986/09/29 | 560 | 560 | 560 | 560 | 1,000 |
1986/09/25 | 590 | 590 | 590 | 590 | 3,000 |
1986/09/24 | 605 | 605 | 605 | 605 | 1,000 |
1986/09/04 | 677 | 677 | 677 | 677 | 1,000 |
1986/09/01 | 677 | 677 | 677 | 677 | 1,000 |
1986/08/29 | 611 | 620 | 611 | 620 | 3,000 |
1986/08/28 | 600 | 600 | 600 | 600 | 16,000 |
1986/08/27 | 580 | 600 | 580 | 600 | 3,000 |
1986/08/26 | 600 | 600 | 600 | 600 | 4,000 |
1986/08/23 | 600 | 600 | 600 | 600 | 3,000 |
1986/08/13 | 635 | 635 | 635 | 635 | 2,000 |
1986/08/12 | 645 | 645 | 645 | 645 | 1,000 |
1986/08/11 | 655 | 655 | 655 | 655 | 4,000 |
1986/08/08 | 660 | 660 | 660 | 660 | 3,000 |
1986/08/07 | 655 | 655 | 655 | 655 | 2,000 |
1986/08/05 | 662 | 662 | 655 | 655 | 3,000 |
1986/07/30 | 725 | 725 | 725 | 725 | 1,000 |
1986/07/26 | 745 | 745 | 745 | 745 | 3,000 |
1986/07/24 | 781 | 781 | 781 | 781 | 1,000 |
1986/07/19 | 801 | 802 | 791 | 791 | 7,000 |
1986/07/18 | 800 | 808 | 792 | 792 | 15,000 |
1986/07/17 | 801 | 801 | 801 | 801 | 12,000 |
1986/07/16 | 741 | 741 | 741 | 741 | 1,000 |
1986/07/15 | 751 | 751 | 740 | 740 | 3,000 |
1986/07/14 | 750 | 751 | 750 | 751 | 8,000 |
1986/07/11 | 760 | 761 | 750 | 750 | 22,000 |
1986/07/10 | 750 | 750 | 750 | 750 | 11,000 |
1986/07/09 | 760 | 760 | 745 | 745 | 3,000 |
1986/07/08 | 750 | 760 | 750 | 760 | 17,000 |
1986/07/07 | 763 | 763 | 760 | 760 | 5,000 |
1986/07/05 | 760 | 760 | 760 | 760 | 2,000 |
1986/07/03 | 750 | 780 | 750 | 780 | 22,000 |
1986/07/02 | 765 | 765 | 760 | 760 | 12,000 |
1986/07/01 | 800 | 801 | 780 | 780 | 10,000 |
1986/06/30 | 770 | 800 | 770 | 800 | 14,000 |
1986/06/28 | 739 | 739 | 739 | 739 | 18,000 |
1986/06/26 | 670 | 675 | 670 | 670 | 11,000 |
1986/06/25 | 670 | 670 | 670 | 670 | 2,000 |
1986/06/24 | 680 | 680 | 680 | 680 | 1,000 |
1986/06/23 | 680 | 690 | 680 | 690 | 2,000 |
1986/06/21 | 700 | 700 | 700 | 700 | 1,000 |
1986/06/20 | 690 | 690 | 690 | 690 | 1,000 |
1986/06/13 | 690 | 690 | 690 | 690 | 1,000 |
1986/06/12 | 680 | 680 | 680 | 680 | 4,000 |
1986/06/11 | 680 | 680 | 680 | 680 | 3,000 |
1986/06/09 | 680 | 680 | 680 | 680 | 1,000 |
1986/06/07 | 688 | 688 | 688 | 688 | 1,000 |
1986/06/06 | 708 | 708 | 708 | 708 | 1,000 |
1986/05/29 | 710 | 710 | 708 | 708 | 25,000 |
1986/05/28 | 730 | 730 | 730 | 730 | 8,000 |
1986/05/27 | 701 | 720 | 701 | 720 | 8,000 |
1986/05/24 | 671 | 672 | 665 | 671 | 14,000 |
1986/05/23 | 689 | 700 | 670 | 670 | 32,000 |
1986/05/22 | 701 | 701 | 671 | 671 | 37,000 |
1986/05/21 | 710 | 720 | 691 | 691 | 70,000 |
1986/05/20 | 641 | 701 | 641 | 691 | 60,000 |
1986/05/19 | 601 | 622 | 601 | 622 | 3,000 |
1986/05/15 | 581 | 581 | 581 | 581 | 1,000 |
1986/05/13 | 581 | 581 | 581 | 581 | 2,000 |
1986/05/12 | 580 | 580 | 580 | 580 | 1,000 |
1986/05/09 | 590 | 590 | 590 | 590 | 3,000 |
1986/05/06 | 595 | 595 | 595 | 595 | 1,000 |
1986/05/02 | 595 | 595 | 595 | 595 | 5,000 |
1986/04/30 | 580 | 580 | 580 | 580 | 2,000 |
1986/04/25 | 585 | 585 | 585 | 585 | 4,000 |
1986/04/22 | 575 | 575 | 575 | 575 | 1,000 |
1986/04/18 | 575 | 575 | 575 | 575 | 1,000 |
1986/04/16 | 575 | 575 | 575 | 575 | 2,000 |
1986/04/11 | 590 | 590 | 585 | 585 | 2,000 |
1986/04/10 | 580 | 580 | 580 | 580 | 17,000 |
1986/04/09 | 578 | 578 | 578 | 578 | 1,000 |
1986/04/08 | 575 | 575 | 575 | 575 | 1,000 |
1986/04/07 | 579 | 579 | 579 | 579 | 5,000 |
1986/04/04 | 581 | 581 | 581 | 581 | 1,000 |
1986/04/03 | 609 | 609 | 581 | 581 | 3,000 |
1986/03/31 | 620 | 620 | 620 | 620 | 1,000 |
1986/03/29 | 617 | 627 | 617 | 617 | 9,000 |
1986/03/28 | 627 | 644 | 617 | 617 | 23,000 |
1986/03/27 | 598 | 630 | 590 | 630 | 31,000 |
1986/03/26 | 565 | 598 | 565 | 598 | 71,000 |
1986/03/25 | 555 | 555 | 555 | 555 | 2,000 |
1986/03/24 | 540 | 540 | 540 | 540 | 8,000 |
1986/03/22 | 549 | 549 | 549 | 549 | 12,000 |
1986/03/19 | 550 | 550 | 550 | 550 | 1,000 |
1986/03/17 | 551 | 551 | 551 | 551 | 202,000 |
1986/03/14 | 555 | 555 | 555 | 555 | 1,000 |
1986/02/27 | 555 | 555 | 555 | 555 | 2,000 |
1986/02/25 | 565 | 565 | 565 | 565 | 6,000 |
1986/02/24 | 564 | 565 | 564 | 565 | 2,000 |
1986/02/22 | 564 | 564 | 564 | 564 | 1,000 |
1986/02/20 | 585 | 585 | 585 | 585 | 2,000 |
1986/02/19 | 575 | 575 | 575 | 575 | 3,000 |
1986/02/17 | 580 | 580 | 580 | 580 | 1,000 |
1986/02/13 | 584 | 584 | 584 | 584 | 2,000 |
1986/02/07 | 618 | 618 | 618 | 618 | 1,000 |
1986/02/03 | 629 | 629 | 629 | 629 | 1,000 |
1986/02/01 | 639 | 639 | 638 | 639 | 6,000 |
1986/01/31 | 589 | 650 | 589 | 640 | 17,000 |
1986/01/30 | 599 | 599 | 590 | 590 | 4,000 |
1986/01/29 | 550 | 600 | 550 | 600 | 39,000 |
1986/01/28 | 540 | 550 | 540 | 550 | 5,000 |
1986/01/23 | 471 | 471 | 471 | 471 | 1,000 |
1986/01/16 | 473 | 473 | 466 | 466 | 5,000 |
1986/01/10 | 474 | 474 | 473 | 473 | 5,000 |
1986/01/09 | 474 | 474 | 474 | 474 | 1,000 |
1986/01/04 | 472 | 472 | 472 | 472 | 3,000 |