日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,390 1,390 1,370 1,390 14,000
1989/12/28 1,390 1,390 1,360 1,390 83,000
1989/12/27 1,390 1,390 1,380 1,380 38,000
1989/12/26 1,400 1,400 1,370 1,390 47,000
1989/12/25 1,390 1,400 1,370 1,400 32,000
1989/12/22 1,420 1,420 1,370 1,370 126,000
1989/12/21 1,390 1,400 1,380 1,390 56,000
1989/12/20 1,410 1,420 1,390 1,400 82,000
1989/12/19 1,400 1,420 1,380 1,400 112,000
1989/12/18 1,410 1,420 1,400 1,410 133,000
1989/12/15 1,460 1,480 1,430 1,440 84,000
1989/12/14 1,460 1,480 1,450 1,450 73,000
1989/12/13 1,490 1,530 1,490 1,510 436,000
1989/12/12 1,440 1,490 1,400 1,490 102,000
1989/12/11 1,490 1,500 1,470 1,470 102,000
1989/12/08 1,490 1,500 1,470 1,500 239,000
1989/12/07 1,450 1,500 1,440 1,490 456,000
1989/12/06 1,420 1,460 1,410 1,440 318,000
1989/12/05 1,400 1,440 1,380 1,410 186,000
1989/12/04 1,400 1,410 1,380 1,380 22,000
1989/12/01 1,390 1,400 1,380 1,380 70,000
1989/11/30 1,390 1,400 1,380 1,390 146,000
1989/11/29 1,390 1,390 1,360 1,370 60,000
1989/11/28 1,360 1,380 1,360 1,380 40,000
1989/11/27 1,360 1,360 1,320 1,360 18,000
1989/11/24 1,320 1,360 1,310 1,360 80,000
1989/11/22 1,340 1,350 1,320 1,320 151,000
1989/11/21 1,350 1,370 1,350 1,360 51,000
1989/11/20 1,320 1,360 1,320 1,360 47,000
1989/11/17 1,320 1,320 1,300 1,310 63,000
1989/11/16 1,340 1,360 1,320 1,320 97,000
1989/11/15 1,310 1,340 1,300 1,340 53,000
1989/11/14 1,320 1,320 1,300 1,300 24,000
1989/11/13 1,310 1,310 1,300 1,300 38,000
1989/11/10 1,330 1,330 1,280 1,300 49,000
1989/11/09 1,290 1,300 1,280 1,300 29,000
1989/11/08 1,300 1,300 1,280 1,280 31,000
1989/11/07 1,310 1,310 1,300 1,300 8,000
1989/11/06 1,300 1,320 1,300 1,310 11,000
1989/11/02 1,300 1,310 1,290 1,290 34,000
1989/11/01 1,300 1,310 1,300 1,300 46,000
1989/10/31 1,310 1,330 1,300 1,300 15,000
1989/10/30 1,320 1,330 1,310 1,330 13,000
1989/10/27 1,350 1,360 1,310 1,310 41,000
1989/10/26 1,320 1,370 1,300 1,370 25,000
1989/10/25 1,360 1,370 1,330 1,330 27,000
1989/10/24 1,320 1,330 1,280 1,280 69,000
1989/10/23 1,330 1,330 1,310 1,310 38,000
1989/10/20 1,350 1,370 1,340 1,340 34,000
1989/10/19 1,350 1,380 1,340 1,340 47,000
1989/10/18 1,350 1,350 1,300 1,350 20,000
1989/10/17 1,390 1,400 1,350 1,350 81,000
1989/10/16 1,360 1,390 1,340 1,350 106,000
1989/10/13 1,390 1,400 1,260 1,260 155,000
1989/10/12 1,390 1,400 1,310 1,380 117,000
1989/10/11 1,440 1,440 1,380 1,400 49,000
1989/10/09 1,430 1,450 1,410 1,410 118,000
1989/10/06 1,460 1,480 1,440 1,450 116,000
1989/10/05 1,450 1,490 1,420 1,490 213,000
1989/10/04 1,420 1,450 1,410 1,450 237,000
1989/10/03 1,430 1,450 1,420 1,440 179,000
1989/10/02 1,440 1,450 1,420 1,440 221,000
1989/09/29 1,400 1,430 1,390 1,430 233,000
1989/09/28 1,370 1,400 1,360 1,400 175,000
1989/09/27 1,390 1,390 1,360 1,360 75,000
1989/09/26 1,330 1,380 1,330 1,380 146,000
1989/09/25 1,370 1,370 1,330 1,330 39,000
1989/09/22 1,350 1,370 1,310 1,310 87,000
1989/09/21 1,380 1,400 1,360 1,370 276,000
1989/09/20 1,320 1,390 1,320 1,390 415,000
1989/09/19 1,330 1,340 1,310 1,310 76,000
1989/09/18 1,290 1,350 1,290 1,300 153,000
1989/09/14 1,260 1,300 1,250 1,300 86,000
1989/09/13 1,260 1,260 1,230 1,240 49,000
1989/09/12 1,260 1,270 1,240 1,260 43,000
1989/09/11 1,280 1,280 1,260 1,270 32,000
1989/09/08 1,190 1,280 1,190 1,270 133,000
1989/09/07 1,180 1,190 1,160 1,190 70,000
1989/09/06 1,180 1,200 1,180 1,180 48,000
1989/09/05 1,200 1,200 1,180 1,180 66,000
1989/09/04 1,200 1,210 1,200 1,210 4,000
1989/08/31 1,180 1,180 1,170 1,180 40,000
1989/08/30 1,220 1,220 1,200 1,200 44,000
1989/08/29 1,240 1,240 1,210 1,230 48,000
1989/08/28 1,260 1,260 1,160 1,160 77,000
1989/08/25 1,270 1,270 1,260 1,260 7,000
1989/08/24 1,240 1,270 1,230 1,270 28,000
1989/08/23 1,250 1,260 1,250 1,260 15,000
1989/08/22 1,250 1,250 1,230 1,240 10,000
1989/08/21 1,260 1,260 1,240 1,240 13,000
1989/08/18 1,250 1,260 1,250 1,260 16,000
1989/08/17 1,260 1,260 1,240 1,250 20,000
1989/08/16 1,240 1,260 1,240 1,250 19,000
1989/08/15 1,230 1,230 1,230 1,230 11,000
1989/08/14 1,280 1,280 1,220 1,230 56,000
1989/08/11 1,290 1,290 1,220 1,250 60,000
1989/08/10 1,340 1,340 1,280 1,280 50,000
1989/08/09 1,320 1,340 1,310 1,340 117,000
1989/08/08 1,310 1,330 1,310 1,320 74,000
1989/08/07 1,310 1,310 1,280 1,290 135,000
1989/08/04 1,330 1,340 1,300 1,300 181,000
1989/08/03 1,390 1,390 1,340 1,340 204,000
1989/08/02 1,320 1,420 1,320 1,380 776,000
1989/08/01 1,350 1,370 1,340 1,340 419,000
1989/07/31 1,320 1,340 1,310 1,330 285,000
1989/07/28 1,300 1,370 1,300 1,340 763,000
1989/07/27 1,210 1,320 1,200 1,290 854,000
1989/07/26 1,200 1,220 1,180 1,200 124,000
1989/07/25 1,230 1,240 1,200 1,220 360,000
1989/07/24 1,180 1,230 1,160 1,230 513,000
1989/07/21 1,160 1,180 1,160 1,170 629,000
1989/07/20 1,110 1,140 1,110 1,140 294,000
1989/07/19 1,050 1,100 1,050 1,100 153,000
1989/07/18 1,050 1,060 1,050 1,050 25,000
1989/07/17 1,090 1,090 1,070 1,070 44,000
1989/07/14 1,090 1,090 1,070 1,070 44,000
1989/07/13 1,060 1,090 1,060 1,090 36,000
1989/07/12 1,070 1,070 1,070 1,070 2,000
1989/07/11 1,090 1,100 1,080 1,090 45,000
1989/07/10 1,080 1,100 1,070 1,100 94,000
1989/07/07 1,080 1,080 1,070 1,080 34,000
1989/07/06 1,100 1,100 1,080 1,100 89,000
1989/07/05 1,030 1,110 1,030 1,100 186,000
1989/07/04 1,030 1,040 1,030 1,030 44,000
1989/07/03 1,040 1,040 1,020 1,020 29,000
1989/06/30 1,030 1,050 1,030 1,050 33,000
1989/06/29 1,050 1,050 1,040 1,040 11,000
1989/06/28 1,040 1,040 1,020 1,030 57,000
1989/06/27 1,060 1,060 1,020 1,030 35,000
1989/06/26 1,050 1,050 1,020 1,030 33,000
1989/06/23 1,060 1,060 1,030 1,050 35,000
1989/06/22 1,060 1,060 1,040 1,040 41,000
1989/06/21 1,040 1,060 1,040 1,060 106,000
1989/06/20 1,040 1,040 1,010 1,010 30,000
1989/06/19 1,020 1,020 1,000 1,000 17,000
1989/06/16 1,030 1,030 1,000 1,000 11,000
1989/06/15 1,020 1,020 1,010 1,010 22,000
1989/06/14 1,030 1,030 1,030 1,030 15,000
1989/06/13 1,030 1,050 1,030 1,040 21,000
1989/06/12 1,030 1,030 1,030 1,030 8,000
1989/06/09 1,060 1,100 1,060 1,070 50,000
1989/06/08 1,050 1,060 1,030 1,060 36,000
1989/06/07 1,060 1,060 1,040 1,040 20,000
1989/06/06 1,050 1,050 1,040 1,050 13,000
1989/06/05 1,060 1,060 1,030 1,030 34,000
1989/06/02 1,050 1,070 1,010 1,010 46,000
1989/06/01 1,090 1,090 1,040 1,040 81,000
1989/05/31 1,080 1,090 1,060 1,070 73,000
1989/05/30 1,040 1,100 1,030 1,090 131,000
1989/05/29 1,040 1,050 1,030 1,050 48,000
1989/05/26 1,010 1,040 1,010 1,040 108,000
1989/05/25 989 1,000 989 1,000 23,000
1989/05/24 985 985 985 985 9,000
1989/05/23 995 995 985 985 20,000
1989/05/22 985 985 985 985 2,000
1989/05/19 999 1,000 992 992 15,000
1989/05/18 1,000 1,010 991 1,010 12,000
1989/05/17 1,000 1,000 1,000 1,000 9,000
1989/05/16 990 1,000 990 990 5,000
1989/05/15 1,000 1,000 1,000 1,000 1,000
1989/05/12 1,010 1,020 999 1,000 8,000
1989/05/11 1,010 1,010 1,010 1,010 3,000
1989/05/10 1,020 1,020 1,010 1,010 4,000
1989/05/09 1,020 1,030 1,000 1,000 13,000
1989/05/08 1,030 1,030 1,020 1,020 5,000
1989/05/02 1,000 1,000 1,000 1,000 13,000
1989/05/01 990 1,000 990 999 14,000
1989/04/28 976 980 970 975 14,000
1989/04/27 970 970 970 970 3,000
1989/04/26 990 990 970 980 12,000
1989/04/25 980 980 980 980 1,000
1989/04/24 981 981 980 980 5,000
1989/04/21 980 980 980 980 1,000
1989/04/20 985 1,000 980 980 8,000
1989/04/19 985 987 985 987 2,000
1989/04/18 980 980 980 980 3,000
1989/04/17 990 1,000 985 985 4,000
1989/04/14 980 990 980 980 6,000
1989/04/13 981 990 980 980 7,000
1989/04/12 976 976 971 971 3,000
1989/04/11 970 970 970 970 3,000
1989/04/10 1,010 1,010 990 990 4,000
1989/04/07 990 990 990 990 1,000
1989/04/06 999 999 999 999 2,000
1989/04/05 1,000 1,000 1,000 1,000 8,000
1989/04/04 1,020 1,020 1,000 1,010 4,000
1989/04/03 1,040 1,040 1,020 1,020 10,000
1989/03/31 1,020 1,020 1,000 1,000 10,000
1989/03/30 965 1,000 965 1,000 8,000
1989/03/29 965 965 965 965 2,000
1989/03/28 965 965 965 965 1,000
1989/03/27 960 960 960 960 2,000
1989/03/24 970 970 970 970 4,000
1989/03/23 969 969 969 969 2,000
1989/03/22 970 970 970 970 2,000
1989/03/20 990 990 990 990 1,000
1989/03/17 1,000 1,000 1,000 1,000 1,000
1989/03/16 1,020 1,020 1,020 1,020 1,000
1989/03/15 1,020 1,020 1,020 1,020 6,000
1989/03/14 999 1,000 999 1,000 3,000
1989/03/13 1,000 1,000 1,000 1,000 2,000
1989/03/10 990 1,000 990 1,000 5,000
1989/03/09 1,000 1,000 1,000 1,000 30,000
1989/03/08 999 999 999 999 1,000
1989/03/07 1,000 1,000 1,000 1,000 1,000
1989/03/06 980 980 979 979 2,000
1989/03/03 970 970 970 970 1,000
1989/03/01 950 950 950 950 3,000
1989/02/28 950 950 950 950 2,000
1989/02/27 950 950 950 950 3,000
1989/02/23 951 951 950 950 2,000
1989/02/22 950 950 950 950 3,000
1989/02/20 944 944 944 944 5,000
1989/02/17 954 954 954 954 2,000
1989/02/16 955 955 954 954 4,000
1989/02/15 955 955 955 955 1,000
1989/02/14 980 980 980 980 1,000
1989/02/13 990 990 990 990 1,000
1989/02/10 985 1,000 985 1,000 7,000
1989/02/09 1,000 1,000 995 1,000 14,000
1989/02/08 1,020 1,020 1,000 1,000 6,000
1989/02/07 1,050 1,050 1,000 1,020 21,000
1989/02/06 1,060 1,070 1,040 1,040 73,000
1989/02/03 1,040 1,040 1,020 1,020 17,000
1989/02/02 980 980 971 971 2,000
1989/02/01 999 999 989 989 2,000
1989/01/31 999 999 999 999 4,000
1989/01/30 978 1,000 978 1,000 10,000
1989/01/28 978 978 978 978 1,000
1989/01/27 970 978 970 978 3,000
1989/01/26 957 970 957 970 5,000
1989/01/25 948 949 947 947 7,000
1989/01/24 948 948 948 948 1,000
1989/01/23 949 949 949 949 1,000
1989/01/20 950 950 950 950 1,000
1989/01/19 947 947 947 947 1,000
1989/01/18 947 947 947 947 1,000
1989/01/17 948 948 948 948 1,000
1989/01/13 955 955 955 955 1,000
1989/01/12 950 950 950 950 3,000
1989/01/11 928 930 925 930 6,000
1989/01/10 925 925 925 925 3,000
1989/01/09 925 925 925 925 1,000
1989/01/06 927 927 927 927 1,000
1989/01/05 929 929 929 929 1,000
1989/01/04 930 930 930 930 2,000

このページの先頭へ