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 |
---|---|---|---|---|---|
1988/12/28 | 930 | 930 | 930 | 930 | 10,000 |
1988/12/27 | 925 | 925 | 925 | 925 | 5,000 |
1988/12/26 | 915 | 920 | 915 | 920 | 30,000 |
1988/12/24 | 905 | 910 | 905 | 910 | 4,000 |
1988/12/23 | 900 | 905 | 899 | 905 | 29,000 |
1988/12/22 | 890 | 900 | 890 | 900 | 7,000 |
1988/12/21 | 872 | 872 | 872 | 872 | 3,000 |
1988/12/20 | 876 | 876 | 871 | 871 | 12,000 |
1988/12/19 | 880 | 880 | 875 | 875 | 13,000 |
1988/12/16 | 880 | 880 | 880 | 880 | 1,000 |
1988/12/15 | 885 | 886 | 885 | 885 | 4,000 |
1988/12/14 | 880 | 880 | 875 | 875 | 10,000 |
1988/12/13 | 880 | 880 | 880 | 880 | 3,000 |
1988/12/12 | 886 | 886 | 885 | 885 | 2,000 |
1988/12/09 | 885 | 885 | 884 | 884 | 2,000 |
1988/12/07 | 888 | 888 | 888 | 888 | 1,000 |
1988/12/05 | 890 | 890 | 890 | 890 | 1,000 |
1988/11/30 | 836 | 846 | 836 | 836 | 4,000 |
1988/11/29 | 846 | 846 | 846 | 846 | 2,000 |
1988/11/28 | 845 | 851 | 845 | 851 | 3,000 |
1988/11/26 | 828 | 828 | 828 | 828 | 1,000 |
1988/11/25 | 840 | 843 | 840 | 843 | 7,000 |
1988/11/24 | 845 | 845 | 835 | 835 | 6,000 |
1988/11/22 | 850 | 860 | 840 | 840 | 5,000 |
1988/11/21 | 849 | 870 | 849 | 870 | 22,000 |
1988/11/17 | 774 | 799 | 774 | 799 | 6,000 |
1988/11/16 | 770 | 770 | 770 | 770 | 13,000 |
1988/11/15 | 770 | 770 | 760 | 760 | 2,000 |
1988/11/14 | 770 | 770 | 770 | 770 | 1,000 |
1988/11/11 | 779 | 779 | 779 | 779 | 3,000 |
1988/11/10 | 770 | 779 | 770 | 779 | 2,000 |
1988/11/09 | 770 | 770 | 770 | 770 | 1,000 |
1988/11/08 | 780 | 780 | 770 | 770 | 2,000 |
1988/11/07 | 795 | 795 | 785 | 785 | 3,000 |
1988/11/05 | 780 | 785 | 780 | 785 | 4,000 |
1988/11/04 | 801 | 805 | 800 | 800 | 11,000 |
1988/11/02 | 795 | 795 | 795 | 795 | 1,000 |
1988/11/01 | 780 | 780 | 780 | 780 | 2,000 |
1988/10/31 | 760 | 760 | 760 | 760 | 2,000 |
1988/10/28 | 770 | 770 | 760 | 761 | 8,000 |
1988/10/27 | 765 | 765 | 765 | 765 | 1,000 |
1988/10/25 | 770 | 775 | 770 | 775 | 6,000 |
1988/10/24 | 768 | 768 | 768 | 768 | 1,000 |
1988/10/21 | 768 | 768 | 768 | 768 | 1,000 |
1988/10/20 | 780 | 780 | 778 | 778 | 4,000 |
1988/10/19 | 810 | 810 | 800 | 800 | 12,000 |
1988/10/17 | 850 | 850 | 840 | 840 | 4,000 |
1988/10/13 | 849 | 850 | 849 | 850 | 5,000 |
1988/10/07 | 855 | 855 | 855 | 855 | 1,000 |
1988/10/06 | 850 | 860 | 850 | 860 | 5,000 |
1988/10/05 | 889 | 889 | 889 | 889 | 1,000 |
1988/10/03 | 889 | 889 | 889 | 889 | 1,000 |
1988/09/30 | 878 | 879 | 878 | 879 | 5,000 |
1988/09/26 | 860 | 860 | 850 | 850 | 4,000 |
1988/09/22 | 860 | 860 | 860 | 860 | 3,000 |
1988/09/13 | 884 | 884 | 884 | 884 | 2,000 |
1988/09/12 | 884 | 884 | 884 | 884 | 1,000 |
1988/09/09 | 879 | 879 | 879 | 879 | 2,000 |
1988/09/07 | 871 | 883 | 871 | 883 | 2,000 |
1988/09/06 | 865 | 869 | 865 | 869 | 3,000 |
1988/09/03 | 870 | 870 | 870 | 870 | 2,000 |
1988/09/02 | 860 | 860 | 860 | 860 | 2,000 |
1988/08/31 | 880 | 880 | 880 | 880 | 1,000 |
1988/08/29 | 880 | 880 | 880 | 880 | 1,000 |
1988/08/26 | 890 | 890 | 890 | 890 | 3,000 |
1988/08/25 | 900 | 900 | 900 | 900 | 2,000 |
1988/08/23 | 900 | 900 | 895 | 895 | 7,000 |
1988/08/22 | 900 | 900 | 900 | 900 | 1,000 |
1988/08/19 | 881 | 881 | 881 | 881 | 2,000 |
1988/08/18 | 881 | 881 | 881 | 881 | 1,000 |
1988/08/16 | 870 | 870 | 870 | 870 | 3,000 |
1988/08/15 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/12 | 870 | 870 | 870 | 870 | 1,000 |
1988/08/11 | 869 | 869 | 869 | 869 | 30,000 |
1988/07/30 | 910 | 910 | 910 | 910 | 1,000 |
1988/07/29 | 920 | 920 | 920 | 920 | 1,000 |
1988/07/25 | 960 | 961 | 960 | 961 | 3,000 |
1988/07/20 | 970 | 970 | 970 | 970 | 1,000 |
1988/07/19 | 960 | 960 | 960 | 960 | 6,000 |
1988/07/18 | 980 | 980 | 980 | 980 | 1,000 |
1988/07/15 | 990 | 990 | 980 | 980 | 6,000 |
1988/07/13 | 990 | 990 | 990 | 990 | 2,000 |
1988/07/11 | 981 | 981 | 980 | 980 | 3,000 |
1988/07/08 | 980 | 980 | 980 | 980 | 2,000 |
1988/07/07 | 980 | 981 | 980 | 980 | 14,000 |
1988/07/06 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
1988/07/05 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
1988/07/04 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
1988/07/02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1988/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1988/06/24 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
1988/06/23 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
1988/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1988/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1988/06/17 | 1,060 | 1,100 | 1,050 | 1,090 | 20,000 |
1988/06/16 | 1,140 | 1,150 | 1,080 | 1,080 | 41,000 |
1988/06/15 | 1,090 | 1,140 | 1,080 | 1,120 | 96,000 |
1988/06/14 | 1,040 | 1,050 | 1,030 | 1,050 | 23,000 |
1988/06/13 | 1,010 | 1,030 | 1,010 | 1,010 | 7,000 |
1988/06/09 | 1,050 | 1,070 | 1,020 | 1,020 | 43,000 |
1988/06/08 | 1,020 | 1,050 | 1,010 | 1,030 | 40,000 |
1988/06/07 | 1,000 | 1,030 | 1,000 | 1,030 | 24,000 |
1988/06/06 | 1,040 | 1,040 | 1,000 | 1,020 | 31,000 |
1988/06/04 | 1,090 | 1,090 | 1,020 | 1,020 | 47,000 |
1988/06/03 | 998 | 1,090 | 998 | 1,070 | 307,000 |
1988/06/02 | 1,030 | 1,030 | 998 | 1,010 | 84,000 |
1988/06/01 | 979 | 1,040 | 964 | 1,040 | 58,000 |
1988/05/31 | 942 | 980 | 942 | 980 | 32,000 |
1988/05/30 | 942 | 952 | 941 | 941 | 22,000 |
1988/05/28 | 970 | 970 | 948 | 952 | 124,000 |
1988/05/27 | 941 | 980 | 941 | 964 | 122,000 |
1988/05/26 | 890 | 931 | 890 | 925 | 100,000 |
1988/05/25 | 860 | 880 | 860 | 880 | 12,000 |
1988/05/24 | 850 | 850 | 850 | 850 | 3,000 |
1988/05/23 | 860 | 869 | 860 | 869 | 9,000 |
1988/05/20 | 860 | 860 | 860 | 860 | 1,000 |
1988/05/19 | 861 | 871 | 860 | 860 | 15,000 |
1988/05/18 | 870 | 870 | 860 | 861 | 9,000 |
1988/05/17 | 870 | 870 | 870 | 870 | 7,000 |
1988/05/16 | 900 | 900 | 887 | 899 | 27,000 |
1988/05/13 | 864 | 900 | 864 | 900 | 103,000 |
1988/05/12 | 850 | 860 | 845 | 860 | 50,000 |
1988/05/11 | 840 | 840 | 840 | 840 | 9,000 |
1988/05/10 | 840 | 850 | 840 | 850 | 8,000 |
1988/05/09 | 831 | 831 | 831 | 831 | 3,000 |
1988/05/07 | 830 | 831 | 830 | 831 | 5,000 |
1988/05/06 | 831 | 845 | 831 | 835 | 15,000 |
1988/05/02 | 830 | 836 | 830 | 830 | 19,000 |
1988/04/30 | 833 | 835 | 831 | 835 | 14,000 |
1988/04/28 | 810 | 830 | 810 | 830 | 20,000 |
1988/04/27 | 815 | 815 | 795 | 795 | 4,000 |
1988/04/26 | 825 | 825 | 819 | 819 | 5,000 |
1988/04/25 | 820 | 820 | 819 | 819 | 4,000 |
1988/04/23 | 820 | 823 | 815 | 820 | 10,000 |
1988/04/22 | 820 | 824 | 815 | 820 | 14,000 |
1988/04/21 | 819 | 819 | 818 | 819 | 6,000 |
1988/04/20 | 801 | 801 | 800 | 800 | 4,000 |
1988/04/19 | 800 | 800 | 799 | 800 | 4,000 |
1988/04/15 | 790 | 790 | 790 | 790 | 2,000 |
1988/04/14 | 820 | 820 | 800 | 800 | 12,000 |
1988/04/13 | 810 | 810 | 810 | 810 | 2,000 |
1988/04/12 | 810 | 810 | 806 | 806 | 4,000 |
1988/04/11 | 815 | 815 | 800 | 800 | 20,000 |
1988/04/08 | 810 | 810 | 810 | 810 | 3,000 |
1988/04/07 | 820 | 820 | 819 | 819 | 2,000 |
1988/04/06 | 819 | 819 | 810 | 819 | 10,000 |
1988/04/05 | 800 | 800 | 800 | 800 | 6,000 |
1988/04/04 | 820 | 832 | 820 | 829 | 66,000 |
1988/04/02 | 809 | 809 | 800 | 800 | 4,000 |
1988/04/01 | 800 | 810 | 795 | 810 | 8,000 |
1988/03/31 | 790 | 795 | 790 | 795 | 9,000 |
1988/03/30 | 790 | 795 | 790 | 795 | 6,000 |
1988/03/29 | 795 | 795 | 795 | 795 | 1,000 |
1988/03/28 | 788 | 788 | 785 | 785 | 3,000 |
1988/03/26 | 800 | 800 | 790 | 790 | 4,000 |
1988/03/25 | 805 | 805 | 795 | 800 | 5,000 |
1988/03/24 | 800 | 800 | 800 | 800 | 1,000 |
1988/03/23 | 800 | 800 | 800 | 800 | 1,000 |
1988/03/22 | 810 | 810 | 810 | 810 | 1,000 |
1988/03/18 | 810 | 810 | 810 | 810 | 1,000 |
1988/03/17 | 810 | 830 | 810 | 830 | 4,000 |
1988/03/15 | 810 | 810 | 810 | 810 | 2,000 |
1988/03/14 | 830 | 830 | 830 | 830 | 1,000 |
1988/03/11 | 839 | 839 | 830 | 830 | 11,000 |
1988/03/10 | 830 | 860 | 830 | 841 | 45,000 |
1988/03/08 | 820 | 820 | 820 | 820 | 1,000 |
1988/03/07 | 815 | 815 | 815 | 815 | 1,000 |
1988/03/05 | 815 | 815 | 815 | 815 | 2,000 |
1988/03/02 | 829 | 830 | 829 | 830 | 3,000 |
1988/03/01 | 830 | 830 | 830 | 830 | 1,000 |
1988/02/29 | 830 | 835 | 830 | 835 | 8,000 |
1988/02/27 | 815 | 816 | 815 | 816 | 7,000 |
1988/02/26 | 825 | 825 | 825 | 825 | 111,000 |
1988/02/25 | 830 | 830 | 804 | 804 | 13,000 |
1988/02/24 | 820 | 820 | 820 | 820 | 106,000 |
1988/02/23 | 810 | 820 | 800 | 800 | 16,000 |
1988/02/22 | 820 | 820 | 810 | 810 | 3,000 |
1988/02/19 | 815 | 820 | 810 | 810 | 8,000 |
1988/02/18 | 810 | 835 | 810 | 825 | 46,000 |
1988/02/17 | 795 | 810 | 795 | 800 | 7,000 |
1988/02/15 | 804 | 804 | 795 | 796 | 11,000 |
1988/02/12 | 790 | 795 | 790 | 790 | 11,000 |
1988/02/10 | 786 | 820 | 786 | 806 | 130,000 |
1988/02/09 | 759 | 760 | 759 | 760 | 6,000 |
1988/02/08 | 760 | 760 | 760 | 760 | 1,000 |
1988/02/06 | 760 | 760 | 750 | 750 | 2,000 |
1988/02/05 | 760 | 760 | 760 | 760 | 1,000 |
1988/02/04 | 769 | 769 | 768 | 768 | 4,000 |
1988/02/03 | 779 | 779 | 779 | 779 | 1,000 |
1988/02/02 | 776 | 786 | 776 | 785 | 6,000 |
1988/02/01 | 780 | 786 | 780 | 786 | 8,000 |
1988/01/30 | 740 | 780 | 740 | 780 | 16,000 |
1988/01/29 | 731 | 750 | 731 | 750 | 8,000 |
1988/01/28 | 721 | 730 | 721 | 730 | 7,000 |
1988/01/27 | 715 | 721 | 715 | 720 | 23,000 |
1988/01/26 | 720 | 720 | 715 | 715 | 2,000 |
1988/01/25 | 720 | 720 | 715 | 715 | 5,000 |
1988/01/22 | 708 | 710 | 708 | 710 | 17,000 |
1988/01/21 | 700 | 701 | 690 | 701 | 9,000 |
1988/01/20 | 710 | 710 | 710 | 710 | 1,000 |
1988/01/19 | 710 | 710 | 710 | 710 | 1,000 |
1988/01/18 | 720 | 720 | 719 | 719 | 2,000 |
1988/01/14 | 702 | 710 | 702 | 710 | 5,000 |
1988/01/13 | 720 | 722 | 720 | 722 | 3,000 |
1988/01/12 | 720 | 720 | 720 | 720 | 2,000 |
1988/01/08 | 700 | 700 | 700 | 700 | 1,000 |
1988/01/06 | 700 | 700 | 700 | 700 | 2,000 |
1988/01/05 | 670 | 670 | 670 | 670 | 1,000 |
1988/01/04 | 670 | 670 | 670 | 670 | 1,000 |