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 |
---|---|---|---|---|---|
1987/12/28 | 690 | 690 | 690 | 690 | 5,000 |
1987/12/25 | 690 | 690 | 690 | 690 | 5,000 |
1987/12/24 | 720 | 720 | 720 | 720 | 3,000 |
1987/12/21 | 760 | 760 | 760 | 760 | 2,000 |
1987/12/18 | 750 | 750 | 750 | 750 | 3,000 |
1987/12/17 | 760 | 760 | 760 | 760 | 4,000 |
1987/12/16 | 750 | 760 | 750 | 760 | 8,000 |
1987/12/15 | 770 | 770 | 760 | 760 | 17,000 |
1987/12/14 | 756 | 780 | 755 | 770 | 11,000 |
1987/12/11 | 765 | 768 | 752 | 755 | 13,000 |
1987/12/10 | 755 | 755 | 755 | 755 | 1,000 |
1987/12/08 | 755 | 755 | 755 | 755 | 1,000 |
1987/12/07 | 751 | 760 | 751 | 760 | 2,000 |
1987/12/05 | 771 | 775 | 761 | 761 | 5,000 |
1987/12/04 | 775 | 775 | 759 | 765 | 13,000 |
1987/12/03 | 780 | 780 | 775 | 775 | 6,000 |
1987/11/28 | 690 | 690 | 690 | 690 | 1,000 |
1987/11/27 | 671 | 671 | 670 | 671 | 3,000 |
1987/11/25 | 660 | 660 | 660 | 660 | 2,000 |
1987/11/20 | 660 | 660 | 660 | 660 | 2,000 |
1987/11/13 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/12 | 642 | 646 | 642 | 646 | 2,000 |
1987/11/11 | 670 | 670 | 631 | 631 | 6,000 |
1987/11/10 | 671 | 671 | 671 | 671 | 2,000 |
1987/11/06 | 701 | 701 | 701 | 701 | 1,000 |
1987/11/05 | 700 | 700 | 696 | 696 | 6,000 |
1987/11/04 | 699 | 699 | 685 | 685 | 14,000 |
1987/11/02 | 695 | 696 | 695 | 695 | 4,000 |
1987/10/31 | 700 | 700 | 690 | 695 | 3,000 |
1987/10/30 | 690 | 690 | 690 | 690 | 3,000 |
1987/10/29 | 695 | 700 | 695 | 700 | 3,000 |
1987/10/28 | 720 | 720 | 710 | 710 | 4,000 |
1987/10/27 | 710 | 710 | 680 | 680 | 5,000 |
1987/10/26 | 725 | 725 | 725 | 725 | 1,000 |
1987/10/24 | 730 | 730 | 725 | 725 | 14,000 |
1987/10/23 | 750 | 750 | 725 | 725 | 3,000 |
1987/10/22 | 751 | 771 | 751 | 771 | 6,000 |
1987/10/21 | 750 | 770 | 745 | 750 | 18,000 |
1987/10/19 | 782 | 790 | 782 | 790 | 13,000 |
1987/10/16 | 816 | 829 | 811 | 815 | 7,000 |
1987/10/15 | 810 | 820 | 810 | 811 | 12,000 |
1987/10/14 | 845 | 850 | 830 | 835 | 40,000 |
1987/10/13 | 811 | 830 | 800 | 825 | 23,000 |
1987/10/12 | 810 | 811 | 810 | 810 | 6,000 |
1987/10/09 | 804 | 805 | 798 | 798 | 15,000 |
1987/10/08 | 805 | 805 | 800 | 805 | 10,000 |
1987/10/07 | 800 | 810 | 800 | 805 | 16,000 |
1987/10/06 | 810 | 814 | 806 | 812 | 19,000 |
1987/10/05 | 790 | 793 | 785 | 785 | 20,000 |
1987/10/03 | 801 | 805 | 791 | 791 | 18,000 |
1987/10/02 | 800 | 800 | 800 | 800 | 2,000 |
1987/10/01 | 800 | 800 | 800 | 800 | 2,000 |
1987/09/30 | 806 | 809 | 799 | 799 | 4,000 |
1987/09/29 | 810 | 810 | 789 | 806 | 17,000 |
1987/09/28 | 810 | 810 | 801 | 801 | 7,000 |
1987/09/26 | 808 | 810 | 801 | 810 | 8,000 |
1987/09/25 | 796 | 800 | 796 | 800 | 9,000 |
1987/09/24 | 791 | 791 | 791 | 791 | 14,000 |
1987/09/22 | 795 | 795 | 771 | 771 | 31,000 |
1987/09/21 | 800 | 815 | 800 | 815 | 43,000 |
1987/09/18 | 790 | 790 | 790 | 790 | 22,000 |
1987/09/17 | 802 | 805 | 790 | 800 | 14,000 |
1987/09/16 | 798 | 799 | 798 | 798 | 11,000 |
1987/09/14 | 795 | 795 | 788 | 788 | 14,000 |
1987/09/11 | 779 | 795 | 779 | 795 | 13,000 |
1987/09/10 | 800 | 801 | 789 | 789 | 25,000 |
1987/09/09 | 805 | 810 | 800 | 800 | 11,000 |
1987/09/08 | 800 | 810 | 800 | 810 | 20,000 |
1987/09/07 | 840 | 840 | 810 | 810 | 6,000 |
1987/09/05 | 849 | 849 | 830 | 830 | 10,000 |
1987/09/04 | 830 | 840 | 830 | 840 | 12,000 |
1987/09/03 | 830 | 843 | 810 | 835 | 42,000 |
1987/09/02 | 838 | 850 | 836 | 836 | 60,000 |
1987/09/01 | 810 | 845 | 810 | 845 | 50,000 |
1987/08/31 | 799 | 800 | 798 | 800 | 20,000 |
1987/08/29 | 799 | 800 | 795 | 800 | 9,000 |
1987/08/28 | 790 | 790 | 790 | 790 | 1,000 |
1987/08/27 | 791 | 791 | 788 | 790 | 10,000 |
1987/08/26 | 786 | 790 | 786 | 790 | 12,000 |
1987/08/25 | 799 | 799 | 785 | 785 | 4,000 |
1987/08/24 | 800 | 800 | 800 | 800 | 13,000 |
1987/08/22 | 805 | 805 | 800 | 800 | 10,000 |
1987/08/21 | 786 | 810 | 786 | 805 | 34,000 |
1987/08/19 | 790 | 800 | 785 | 785 | 15,000 |
1987/08/18 | 790 | 790 | 790 | 790 | 1,000 |
1987/08/17 | 805 | 805 | 790 | 790 | 28,000 |
1987/08/14 | 805 | 805 | 780 | 785 | 30,000 |
1987/08/13 | 803 | 810 | 800 | 800 | 32,000 |
1987/08/12 | 804 | 810 | 800 | 802 | 59,000 |
1987/08/11 | 775 | 775 | 775 | 775 | 1,000 |
1987/08/10 | 786 | 786 | 785 | 785 | 4,000 |
1987/08/07 | 790 | 790 | 785 | 785 | 4,000 |
1987/08/06 | 810 | 810 | 785 | 800 | 48,000 |
1987/08/05 | 785 | 800 | 785 | 785 | 46,000 |
1987/08/04 | 790 | 790 | 770 | 785 | 25,000 |
1987/08/03 | 790 | 800 | 784 | 800 | 60,000 |
1987/08/01 | 773 | 783 | 773 | 783 | 57,000 |
1987/07/31 | 730 | 768 | 724 | 754 | 126,000 |
1987/07/30 | 735 | 740 | 725 | 730 | 34,000 |
1987/07/29 | 748 | 750 | 733 | 735 | 25,000 |
1987/07/28 | 745 | 745 | 721 | 721 | 22,000 |
1987/07/27 | 750 | 750 | 740 | 749 | 11,000 |
1987/07/25 | 745 | 745 | 745 | 745 | 3,000 |
1987/07/24 | 719 | 720 | 719 | 720 | 5,000 |
1987/07/23 | 715 | 715 | 700 | 715 | 30,000 |
1987/07/22 | 715 | 715 | 701 | 715 | 12,000 |
1987/07/21 | 721 | 721 | 715 | 715 | 14,000 |
1987/07/20 | 752 | 752 | 736 | 746 | 15,000 |
1987/07/17 | 759 | 770 | 750 | 751 | 25,000 |
1987/07/16 | 762 | 770 | 760 | 760 | 21,000 |
1987/07/15 | 750 | 770 | 745 | 761 | 41,000 |
1987/07/14 | 755 | 760 | 750 | 760 | 18,000 |
1987/07/13 | 750 | 750 | 740 | 750 | 7,000 |
1987/07/10 | 750 | 750 | 750 | 750 | 13,000 |
1987/07/09 | 727 | 730 | 726 | 730 | 13,000 |
1987/07/08 | 725 | 736 | 725 | 725 | 16,000 |
1987/07/07 | 730 | 730 | 720 | 724 | 21,000 |
1987/07/06 | 740 | 745 | 738 | 739 | 22,000 |
1987/07/04 | 747 | 750 | 740 | 740 | 11,000 |
1987/07/03 | 780 | 789 | 772 | 780 | 51,000 |
1987/07/02 | 721 | 774 | 721 | 770 | 211,000 |
1987/07/01 | 740 | 740 | 720 | 720 | 26,000 |
1987/06/30 | 740 | 740 | 710 | 740 | 128,000 |
1987/06/29 | 731 | 740 | 721 | 730 | 74,000 |
1987/06/27 | 730 | 735 | 730 | 730 | 45,000 |
1987/06/26 | 730 | 730 | 721 | 730 | 75,000 |
1987/06/25 | 730 | 730 | 720 | 720 | 31,000 |
1987/06/24 | 720 | 730 | 710 | 710 | 39,000 |
1987/06/23 | 720 | 733 | 720 | 730 | 41,000 |
1987/06/22 | 720 | 735 | 720 | 720 | 39,000 |
1987/06/19 | 739 | 739 | 720 | 730 | 19,000 |
1987/06/18 | 739 | 740 | 721 | 739 | 58,000 |
1987/06/17 | 736 | 736 | 725 | 735 | 53,000 |
1987/06/16 | 732 | 735 | 730 | 735 | 26,000 |
1987/06/15 | 730 | 740 | 721 | 732 | 31,000 |
1987/06/12 | 720 | 750 | 720 | 740 | 122,000 |
1987/06/11 | 710 | 720 | 706 | 719 | 66,000 |
1987/06/10 | 710 | 720 | 701 | 701 | 97,000 |
1987/06/09 | 690 | 710 | 685 | 710 | 83,000 |
1987/06/08 | 690 | 690 | 680 | 680 | 43,000 |
1987/06/06 | 690 | 700 | 686 | 686 | 35,000 |
1987/06/05 | 695 | 695 | 685 | 685 | 28,000 |
1987/06/04 | 690 | 705 | 690 | 690 | 36,000 |
1987/06/03 | 680 | 690 | 680 | 690 | 9,000 |
1987/06/02 | 699 | 720 | 690 | 690 | 59,000 |
1987/06/01 | 700 | 716 | 700 | 709 | 38,000 |
1987/05/30 | 689 | 698 | 687 | 698 | 28,000 |
1987/05/29 | 671 | 679 | 671 | 679 | 25,000 |
1987/05/28 | 665 | 665 | 665 | 665 | 23,000 |
1987/05/26 | 691 | 691 | 675 | 675 | 16,000 |
1987/05/25 | 690 | 698 | 675 | 675 | 38,000 |
1987/05/23 | 690 | 695 | 680 | 690 | 25,000 |
1987/05/22 | 690 | 700 | 680 | 700 | 53,000 |
1987/05/21 | 660 | 670 | 659 | 659 | 5,000 |
1987/05/20 | 650 | 670 | 640 | 660 | 13,000 |
1987/05/19 | 670 | 670 | 664 | 670 | 32,000 |
1987/05/18 | 680 | 700 | 665 | 675 | 52,000 |
1987/05/15 | 690 | 700 | 670 | 670 | 112,000 |
1987/05/14 | 631 | 675 | 631 | 669 | 62,000 |
1987/05/13 | 620 | 640 | 620 | 626 | 35,000 |
1987/05/12 | 619 | 619 | 610 | 610 | 16,000 |
1987/05/08 | 568 | 579 | 568 | 579 | 2,000 |
1987/05/06 | 568 | 568 | 568 | 568 | 2,000 |
1987/05/01 | 565 | 565 | 565 | 565 | 1,000 |
1987/04/27 | 600 | 608 | 600 | 600 | 8,000 |
1987/04/25 | 605 | 605 | 600 | 600 | 9,000 |
1987/04/24 | 610 | 610 | 610 | 610 | 6,000 |
1987/04/23 | 606 | 606 | 606 | 606 | 3,000 |
1987/04/22 | 608 | 608 | 600 | 600 | 3,000 |
1987/04/21 | 610 | 610 | 610 | 610 | 2,000 |
1987/04/16 | 610 | 610 | 610 | 610 | 1,000 |
1987/04/15 | 610 | 610 | 610 | 610 | 13,000 |
1987/04/14 | 629 | 650 | 629 | 650 | 8,000 |
1987/04/13 | 657 | 663 | 649 | 649 | 14,000 |
1987/04/10 | 650 | 660 | 649 | 660 | 66,000 |
1987/04/09 | 630 | 650 | 616 | 650 | 76,000 |
1987/04/08 | 604 | 630 | 603 | 630 | 36,000 |
1987/04/07 | 590 | 610 | 590 | 601 | 39,000 |
1987/04/06 | 603 | 603 | 600 | 600 | 4,000 |
1987/04/04 | 600 | 603 | 592 | 603 | 14,000 |
1987/04/02 | 570 | 570 | 570 | 570 | 3,000 |
1987/03/31 | 570 | 570 | 565 | 565 | 4,000 |
1987/03/27 | 562 | 562 | 547 | 547 | 4,000 |
1987/03/25 | 560 | 563 | 560 | 563 | 9,000 |
1987/03/24 | 551 | 560 | 551 | 560 | 13,000 |
1987/03/23 | 560 | 560 | 550 | 560 | 6,000 |
1987/03/20 | 570 | 570 | 570 | 570 | 1,000 |
1987/03/19 | 570 | 570 | 570 | 570 | 1,000 |
1987/03/18 | 570 | 570 | 570 | 570 | 2,000 |
1987/03/13 | 560 | 560 | 560 | 560 | 4,000 |
1987/03/11 | 570 | 570 | 570 | 570 | 4,000 |
1987/03/10 | 580 | 580 | 580 | 580 | 2,000 |
1987/03/09 | 580 | 580 | 580 | 580 | 5,000 |
1987/03/07 | 555 | 561 | 555 | 561 | 6,000 |
1987/03/06 | 560 | 560 | 560 | 560 | 4,000 |
1987/03/05 | 555 | 555 | 555 | 555 | 1,000 |
1987/03/03 | 580 | 580 | 580 | 580 | 1,000 |
1987/03/02 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/26 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/25 | 580 | 580 | 580 | 580 | 1,000 |
1987/02/24 | 590 | 590 | 590 | 590 | 2,000 |
1987/02/23 | 590 | 590 | 589 | 589 | 4,000 |
1987/02/20 | 585 | 585 | 585 | 585 | 2,000 |
1987/02/19 | 585 | 586 | 585 | 585 | 4,000 |
1987/02/18 | 600 | 600 | 600 | 600 | 15,000 |
1987/02/17 | 600 | 600 | 600 | 600 | 1,000 |
1987/02/16 | 595 | 595 | 595 | 595 | 1,000 |
1987/02/12 | 600 | 600 | 600 | 600 | 1,000 |
1987/02/10 | 600 | 600 | 600 | 600 | 1,000 |
1987/02/09 | 590 | 600 | 590 | 600 | 3,000 |
1987/02/06 | 600 | 600 | 590 | 590 | 3,000 |
1987/02/05 | 610 | 610 | 610 | 610 | 1,000 |
1987/02/04 | 630 | 630 | 630 | 630 | 3,000 |
1987/02/03 | 630 | 630 | 630 | 630 | 1,000 |
1987/02/02 | 630 | 641 | 630 | 640 | 8,000 |
1987/01/31 | 630 | 630 | 630 | 630 | 1,000 |
1987/01/30 | 630 | 630 | 630 | 630 | 1,000 |
1987/01/29 | 625 | 640 | 625 | 640 | 5,000 |
1987/01/28 | 620 | 620 | 620 | 620 | 1,000 |
1987/01/27 | 631 | 631 | 625 | 625 | 6,000 |
1987/01/26 | 630 | 630 | 630 | 630 | 1,000 |
1987/01/24 | 634 | 640 | 630 | 633 | 9,000 |
1987/01/23 | 595 | 640 | 590 | 635 | 20,000 |
1987/01/22 | 610 | 610 | 599 | 599 | 10,000 |
1987/01/21 | 561 | 570 | 561 | 570 | 4,000 |
1987/01/20 | 560 | 560 | 560 | 560 | 2,000 |
1987/01/19 | 570 | 570 | 570 | 570 | 1,000 |
1987/01/16 | 600 | 600 | 580 | 580 | 15,000 |
1987/01/14 | 579 | 600 | 579 | 600 | 25,000 |
1987/01/13 | 580 | 580 | 580 | 580 | 2,000 |
1987/01/12 | 575 | 575 | 575 | 575 | 1,000 |
1987/01/09 | 570 | 570 | 570 | 570 | 2,000 |
1987/01/08 | 550 | 570 | 550 | 570 | 5,000 |
1987/01/07 | 539 | 539 | 539 | 539 | 5,000 |
1987/01/06 | 539 | 539 | 539 | 539 | 2,000 |
1987/01/05 | 541 | 541 | 539 | 539 | 2,000 |