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 |
|---|---|---|---|---|---|
| 1990/12/28 | 674 | 674 | 664 | 664 | 15,000 |
| 1990/12/27 | 667 | 675 | 664 | 664 | 44,000 |
| 1990/12/26 | 675 | 675 | 659 | 659 | 40,000 |
| 1990/12/25 | 687 | 687 | 670 | 670 | 22,000 |
| 1990/12/21 | 691 | 691 | 686 | 687 | 32,000 |
| 1990/12/20 | 710 | 710 | 700 | 700 | 41,000 |
| 1990/12/19 | 700 | 720 | 700 | 718 | 26,000 |
| 1990/12/18 | 700 | 700 | 682 | 682 | 11,000 |
| 1990/12/17 | 710 | 710 | 700 | 700 | 21,000 |
| 1990/12/14 | 720 | 720 | 706 | 720 | 19,000 |
| 1990/12/13 | 720 | 731 | 715 | 730 | 67,000 |
| 1990/12/12 | 711 | 715 | 703 | 715 | 98,000 |
| 1990/12/11 | 695 | 729 | 695 | 729 | 60,000 |
| 1990/12/10 | 700 | 715 | 700 | 715 | 60,000 |
| 1990/12/07 | 670 | 680 | 660 | 680 | 110,000 |
| 1990/12/06 | 660 | 660 | 650 | 660 | 57,000 |
| 1990/12/05 | 670 | 670 | 650 | 655 | 12,000 |
| 1990/12/04 | 700 | 700 | 690 | 690 | 3,000 |
| 1990/12/03 | 705 | 706 | 700 | 700 | 40,000 |
| 1990/11/30 | 715 | 715 | 715 | 715 | 15,000 |
| 1990/11/29 | 753 | 753 | 725 | 725 | 23,000 |
| 1990/11/28 | 773 | 773 | 763 | 763 | 3,000 |
| 1990/11/27 | 773 | 773 | 765 | 773 | 3,000 |
| 1990/11/26 | 766 | 773 | 765 | 773 | 68,000 |
| 1990/11/22 | 750 | 765 | 750 | 765 | 21,000 |
| 1990/11/21 | 735 | 740 | 735 | 735 | 14,000 |
| 1990/11/20 | 780 | 780 | 765 | 765 | 4,000 |
| 1990/11/19 | 771 | 771 | 770 | 770 | 3,000 |
| 1990/11/16 | 781 | 781 | 755 | 755 | 10,000 |
| 1990/11/15 | 814 | 814 | 780 | 781 | 16,000 |
| 1990/11/14 | 811 | 812 | 803 | 810 | 11,000 |
| 1990/11/13 | 802 | 802 | 796 | 802 | 12,000 |
| 1990/11/09 | 784 | 784 | 784 | 784 | 1,000 |
| 1990/11/08 | 794 | 794 | 794 | 794 | 1,000 |
| 1990/11/07 | 810 | 817 | 810 | 817 | 7,000 |
| 1990/11/06 | 831 | 841 | 826 | 826 | 12,000 |
| 1990/11/05 | 822 | 831 | 822 | 831 | 4,000 |
| 1990/11/02 | 820 | 820 | 820 | 820 | 4,000 |
| 1990/11/01 | 840 | 840 | 840 | 840 | 9,000 |
| 1990/10/31 | 900 | 900 | 880 | 880 | 11,000 |
| 1990/10/30 | 903 | 903 | 875 | 897 | 17,000 |
| 1990/10/29 | 893 | 910 | 893 | 900 | 45,000 |
| 1990/10/26 | 860 | 867 | 851 | 863 | 43,000 |
| 1990/10/25 | 841 | 867 | 841 | 861 | 54,000 |
| 1990/10/24 | 820 | 821 | 820 | 821 | 51,000 |
| 1990/10/23 | 858 | 858 | 850 | 850 | 43,000 |
| 1990/10/22 | 835 | 843 | 835 | 838 | 6,000 |
| 1990/10/19 | 802 | 840 | 802 | 815 | 47,000 |
| 1990/10/18 | 800 | 800 | 792 | 792 | 12,000 |
| 1990/10/17 | 781 | 781 | 775 | 780 | 12,000 |
| 1990/10/16 | 770 | 785 | 770 | 785 | 22,000 |
| 1990/10/15 | 722 | 760 | 722 | 760 | 15,000 |
| 1990/10/12 | 730 | 730 | 715 | 720 | 11,000 |
| 1990/10/11 | 773 | 773 | 750 | 750 | 10,000 |
| 1990/10/09 | 779 | 789 | 775 | 775 | 16,000 |
| 1990/10/08 | 746 | 779 | 746 | 779 | 18,000 |
| 1990/10/05 | 727 | 750 | 727 | 745 | 21,000 |
| 1990/10/04 | 736 | 738 | 735 | 737 | 8,000 |
| 1990/10/03 | 734 | 735 | 730 | 734 | 36,000 |
| 1990/10/02 | 720 | 734 | 720 | 725 | 69,000 |
| 1990/09/28 | 750 | 750 | 750 | 750 | 12,000 |
| 1990/09/26 | 795 | 795 | 790 | 790 | 4,000 |
| 1990/09/25 | 803 | 803 | 803 | 803 | 4,000 |
| 1990/09/21 | 802 | 815 | 802 | 815 | 21,000 |
| 1990/09/20 | 850 | 850 | 839 | 839 | 32,000 |
| 1990/09/19 | 854 | 854 | 854 | 854 | 2,000 |
| 1990/09/18 | 850 | 858 | 847 | 858 | 14,000 |
| 1990/09/14 | 895 | 900 | 885 | 900 | 28,000 |
| 1990/09/13 | 879 | 920 | 879 | 890 | 31,000 |
| 1990/09/12 | 849 | 889 | 841 | 889 | 32,000 |
| 1990/09/11 | 850 | 860 | 839 | 839 | 14,000 |
| 1990/09/10 | 818 | 849 | 818 | 849 | 43,000 |
| 1990/09/07 | 836 | 836 | 829 | 829 | 4,000 |
| 1990/09/06 | 870 | 880 | 835 | 835 | 71,000 |
| 1990/09/05 | 900 | 900 | 880 | 880 | 40,000 |
| 1990/09/04 | 921 | 925 | 896 | 896 | 10,000 |
| 1990/09/03 | 925 | 930 | 925 | 930 | 8,000 |
| 1990/08/31 | 895 | 945 | 895 | 945 | 33,000 |
| 1990/08/30 | 900 | 900 | 880 | 880 | 3,000 |
| 1990/08/29 | 921 | 921 | 910 | 910 | 7,000 |
| 1990/08/28 | 930 | 930 | 920 | 920 | 9,000 |
| 1990/08/27 | 900 | 901 | 899 | 900 | 19,000 |
| 1990/08/24 | 900 | 901 | 900 | 900 | 16,000 |
| 1990/08/23 | 955 | 955 | 930 | 930 | 39,000 |
| 1990/08/22 | 960 | 960 | 960 | 960 | 6,000 |
| 1990/08/21 | 981 | 999 | 981 | 990 | 9,000 |
| 1990/08/20 | 981 | 981 | 981 | 981 | 12,000 |
| 1990/08/17 | 985 | 990 | 980 | 981 | 20,000 |
| 1990/08/16 | 1,030 | 1,030 | 985 | 1,000 | 15,000 |
| 1990/08/15 | 1,020 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1990/08/14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1990/08/13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/08/10 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 |
| 1990/08/09 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1990/08/08 | 990 | 1,040 | 990 | 1,040 | 10,000 |
| 1990/08/07 | 980 | 1,020 | 979 | 990 | 51,000 |
| 1990/08/06 | 1,070 | 1,070 | 1,020 | 1,020 | 13,000 |
| 1990/08/03 | 1,100 | 1,100 | 1,080 | 1,080 | 45,000 |
| 1990/08/02 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 |
| 1990/08/01 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 |
| 1990/07/31 | 1,110 | 1,130 | 1,110 | 1,120 | 39,000 |
| 1990/07/30 | 1,180 | 1,180 | 1,110 | 1,130 | 6,000 |
| 1990/07/27 | 1,170 | 1,180 | 1,150 | 1,180 | 18,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,160 | 1,160 | 41,000 |
| 1990/07/25 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 |
| 1990/07/24 | 1,200 | 1,200 | 1,160 | 1,180 | 27,000 |
| 1990/07/23 | 1,270 | 1,270 | 1,190 | 1,200 | 6,000 |
| 1990/07/20 | 1,250 | 1,280 | 1,250 | 1,250 | 51,000 |
| 1990/07/19 | 1,310 | 1,310 | 1,280 | 1,280 | 189,000 |
| 1990/07/18 | 1,260 | 1,320 | 1,260 | 1,290 | 289,000 |
| 1990/07/17 | 1,240 | 1,250 | 1,240 | 1,250 | 113,000 |
| 1990/07/16 | 1,200 | 1,250 | 1,200 | 1,210 | 49,000 |
| 1990/07/13 | 1,240 | 1,250 | 1,200 | 1,200 | 73,000 |
| 1990/07/12 | 1,180 | 1,230 | 1,180 | 1,230 | 63,000 |
| 1990/07/11 | 1,210 | 1,210 | 1,160 | 1,170 | 31,000 |
| 1990/07/10 | 1,230 | 1,240 | 1,210 | 1,210 | 47,000 |
| 1990/07/09 | 1,260 | 1,270 | 1,230 | 1,230 | 53,000 |
| 1990/07/06 | 1,270 | 1,270 | 1,240 | 1,260 | 137,000 |
| 1990/07/05 | 1,270 | 1,270 | 1,240 | 1,250 | 249,000 |
| 1990/07/04 | 1,180 | 1,250 | 1,180 | 1,240 | 464,000 |
| 1990/07/03 | 1,120 | 1,180 | 1,120 | 1,160 | 132,000 |
| 1990/07/02 | 1,090 | 1,100 | 1,070 | 1,100 | 28,000 |
| 1990/06/29 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 |
| 1990/06/28 | 1,070 | 1,080 | 1,070 | 1,080 | 22,000 |
| 1990/06/27 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 |
| 1990/06/26 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 |
| 1990/06/25 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 |
| 1990/06/22 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 |
| 1990/06/21 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1990/06/19 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 |
| 1990/06/18 | 1,090 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1990/06/15 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 |
| 1990/06/14 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1990/06/13 | 1,050 | 1,060 | 1,040 | 1,060 | 32,000 |
| 1990/06/12 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 |
| 1990/06/11 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 |
| 1990/06/08 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 |
| 1990/06/07 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 |
| 1990/06/06 | 1,080 | 1,080 | 1,050 | 1,060 | 31,000 |
| 1990/06/05 | 1,110 | 1,120 | 1,100 | 1,100 | 20,000 |
| 1990/06/04 | 1,110 | 1,130 | 1,110 | 1,120 | 27,000 |
| 1990/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 34,000 |
| 1990/05/31 | 1,120 | 1,130 | 1,120 | 1,120 | 27,000 |
| 1990/05/30 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
| 1990/05/28 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 |
| 1990/05/25 | 1,140 | 1,140 | 1,110 | 1,120 | 20,000 |
| 1990/05/24 | 1,140 | 1,140 | 1,120 | 1,120 | 47,000 |
| 1990/05/23 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 |
| 1990/05/22 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 |
| 1990/05/21 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 |
| 1990/05/18 | 1,180 | 1,190 | 1,150 | 1,180 | 32,000 |
| 1990/05/17 | 1,120 | 1,150 | 1,120 | 1,140 | 14,000 |
| 1990/05/16 | 1,150 | 1,190 | 1,130 | 1,130 | 80,000 |
| 1990/05/15 | 1,110 | 1,150 | 1,110 | 1,150 | 44,000 |
| 1990/05/14 | 1,100 | 1,110 | 1,090 | 1,110 | 35,000 |
| 1990/05/11 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 |
| 1990/05/10 | 1,090 | 1,100 | 1,070 | 1,070 | 47,000 |
| 1990/05/09 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 |
| 1990/05/08 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 |
| 1990/05/07 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 |
| 1990/05/02 | 999 | 1,010 | 999 | 1,010 | 10,000 |
| 1990/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1990/04/27 | 1,010 | 1,050 | 995 | 1,000 | 32,000 |
| 1990/04/26 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 |
| 1990/04/25 | 1,020 | 1,020 | 990 | 990 | 39,000 |
| 1990/04/24 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1990/04/23 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1990/04/20 | 991 | 1,020 | 990 | 1,020 | 24,000 |
| 1990/04/19 | 960 | 990 | 960 | 990 | 5,000 |
| 1990/04/18 | 960 | 960 | 960 | 960 | 5,000 |
| 1990/04/17 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1990/04/16 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1990/04/13 | 980 | 1,010 | 980 | 1,000 | 13,000 |
| 1990/04/12 | 1,010 | 1,010 | 980 | 980 | 9,000 |
| 1990/04/11 | 981 | 1,020 | 981 | 1,020 | 6,000 |
| 1990/04/10 | 951 | 980 | 950 | 980 | 34,000 |
| 1990/04/06 | 875 | 900 | 871 | 900 | 28,000 |
| 1990/04/04 | 969 | 971 | 950 | 950 | 28,000 |
| 1990/04/03 | 1,000 | 1,000 | 999 | 999 | 7,000 |
| 1990/04/02 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 1990/03/30 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1990/03/29 | 1,100 | 1,100 | 1,060 | 1,060 | 13,000 |
| 1990/03/28 | 1,180 | 1,180 | 1,120 | 1,120 | 26,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,200 | 1,240 | 1,200 | 1,210 | 73,000 |
| 1990/03/23 | 1,230 | 1,250 | 1,200 | 1,220 | 125,000 |
| 1990/03/22 | 1,290 | 1,290 | 1,210 | 1,210 | 35,000 |
| 1990/03/20 | 1,310 | 1,350 | 1,290 | 1,290 | 72,000 |
| 1990/03/19 | 1,390 | 1,390 | 1,300 | 1,300 | 54,000 |
| 1990/03/16 | 1,380 | 1,390 | 1,380 | 1,390 | 65,000 |
| 1990/03/15 | 1,400 | 1,410 | 1,380 | 1,380 | 46,000 |
| 1990/03/14 | 1,400 | 1,410 | 1,380 | 1,410 | 43,000 |
| 1990/03/13 | 1,450 | 1,450 | 1,410 | 1,410 | 57,000 |
| 1990/03/12 | 1,460 | 1,460 | 1,440 | 1,460 | 118,000 |
| 1990/03/09 | 1,450 | 1,480 | 1,440 | 1,450 | 217,000 |
| 1990/03/08 | 1,410 | 1,450 | 1,410 | 1,450 | 161,000 |
| 1990/03/07 | 1,450 | 1,450 | 1,400 | 1,410 | 133,000 |
| 1990/03/06 | 1,370 | 1,470 | 1,370 | 1,450 | 636,000 |
| 1990/03/05 | 1,360 | 1,370 | 1,360 | 1,370 | 44,000 |
| 1990/03/02 | 1,360 | 1,370 | 1,350 | 1,350 | 48,000 |
| 1990/03/01 | 1,360 | 1,360 | 1,340 | 1,350 | 99,000 |
| 1990/02/28 | 1,340 | 1,350 | 1,320 | 1,350 | 57,000 |
| 1990/02/27 | 1,290 | 1,300 | 1,270 | 1,300 | 9,000 |
| 1990/02/26 | 1,330 | 1,340 | 1,240 | 1,250 | 38,000 |
| 1990/02/23 | 1,360 | 1,360 | 1,340 | 1,350 | 58,000 |
| 1990/02/22 | 1,360 | 1,360 | 1,340 | 1,360 | 50,000 |
| 1990/02/21 | 1,350 | 1,370 | 1,350 | 1,360 | 96,000 |
| 1990/02/20 | 1,330 | 1,330 | 1,290 | 1,330 | 143,000 |
| 1990/02/19 | 1,350 | 1,350 | 1,330 | 1,340 | 15,000 |
| 1990/02/16 | 1,360 | 1,360 | 1,330 | 1,330 | 39,000 |
| 1990/02/15 | 1,340 | 1,350 | 1,340 | 1,340 | 16,000 |
| 1990/02/14 | 1,330 | 1,340 | 1,330 | 1,330 | 15,000 |
| 1990/02/13 | 1,340 | 1,340 | 1,330 | 1,330 | 32,000 |
| 1990/02/09 | 1,340 | 1,350 | 1,330 | 1,330 | 49,000 |
| 1990/02/08 | 1,350 | 1,350 | 1,330 | 1,330 | 26,000 |
| 1990/02/07 | 1,340 | 1,350 | 1,340 | 1,340 | 40,000 |
| 1990/02/06 | 1,350 | 1,350 | 1,340 | 1,340 | 19,000 |
| 1990/02/05 | 1,350 | 1,350 | 1,340 | 1,350 | 12,000 |
| 1990/02/02 | 1,320 | 1,320 | 1,300 | 1,310 | 53,000 |
| 1990/02/01 | 1,310 | 1,340 | 1,310 | 1,320 | 14,000 |
| 1990/01/31 | 1,330 | 1,330 | 1,290 | 1,300 | 18,000 |
| 1990/01/30 | 1,330 | 1,340 | 1,310 | 1,310 | 22,000 |
| 1990/01/29 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 |
| 1990/01/26 | 1,320 | 1,330 | 1,310 | 1,320 | 26,000 |
| 1990/01/25 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 |
| 1990/01/24 | 1,360 | 1,360 | 1,330 | 1,330 | 34,000 |
| 1990/01/23 | 1,370 | 1,380 | 1,340 | 1,340 | 53,000 |
| 1990/01/22 | 1,360 | 1,380 | 1,360 | 1,380 | 57,000 |
| 1990/01/19 | 1,330 | 1,380 | 1,330 | 1,380 | 47,000 |
| 1990/01/18 | 1,380 | 1,380 | 1,350 | 1,350 | 78,000 |
| 1990/01/17 | 1,390 | 1,390 | 1,350 | 1,390 | 38,000 |
| 1990/01/16 | 1,390 | 1,400 | 1,380 | 1,390 | 50,000 |
| 1990/01/12 | 1,380 | 1,440 | 1,370 | 1,430 | 196,000 |
| 1990/01/11 | 1,390 | 1,390 | 1,370 | 1,380 | 69,000 |
| 1990/01/10 | 1,380 | 1,390 | 1,370 | 1,380 | 47,000 |
| 1990/01/09 | 1,390 | 1,400 | 1,370 | 1,380 | 61,000 |
| 1990/01/08 | 1,390 | 1,400 | 1,370 | 1,380 | 26,000 |
| 1990/01/05 | 1,420 | 1,420 | 1,380 | 1,410 | 105,000 |
| 1990/01/04 | 1,400 | 1,420 | 1,400 | 1,400 | 43,000 |