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 |
---|---|---|---|---|---|
1992/12/30 | 770 | 780 | 770 | 780 | 8,000 |
1992/12/29 | 780 | 780 | 775 | 780 | 36,000 |
1992/12/28 | 782 | 782 | 780 | 780 | 7,000 |
1992/12/25 | 776 | 780 | 770 | 770 | 36,000 |
1992/12/24 | 773 | 780 | 770 | 775 | 49,000 |
1992/12/22 | 775 | 785 | 775 | 780 | 16,000 |
1992/12/21 | 780 | 790 | 775 | 785 | 59,000 |
1992/12/18 | 793 | 796 | 785 | 790 | 79,000 |
1992/12/17 | 780 | 796 | 775 | 785 | 89,000 |
1992/12/16 | 781 | 792 | 780 | 781 | 44,000 |
1992/12/15 | 781 | 791 | 780 | 791 | 55,000 |
1992/12/14 | 794 | 794 | 785 | 785 | 59,000 |
1992/12/11 | 792 | 792 | 780 | 785 | 135,000 |
1992/12/10 | 786 | 805 | 786 | 791 | 173,000 |
1992/12/09 | 750 | 797 | 750 | 790 | 366,000 |
1992/12/08 | 731 | 750 | 730 | 750 | 98,000 |
1992/12/07 | 727 | 727 | 727 | 727 | 2,000 |
1992/12/04 | 740 | 740 | 730 | 737 | 30,000 |
1992/12/03 | 726 | 740 | 726 | 738 | 18,000 |
1992/12/02 | 725 | 735 | 725 | 725 | 58,000 |
1992/12/01 | 747 | 748 | 725 | 725 | 18,000 |
1992/11/30 | 740 | 740 | 725 | 725 | 21,000 |
1992/11/27 | 734 | 750 | 730 | 740 | 179,000 |
1992/11/26 | 705 | 740 | 705 | 738 | 170,000 |
1992/11/25 | 710 | 710 | 710 | 710 | 1,000 |
1992/11/24 | 700 | 725 | 699 | 700 | 19,000 |
1992/11/20 | 713 | 715 | 700 | 700 | 65,000 |
1992/11/19 | 704 | 715 | 700 | 715 | 12,000 |
1992/11/18 | 701 | 711 | 699 | 699 | 14,000 |
1992/11/17 | 706 | 706 | 701 | 701 | 33,000 |
1992/11/16 | 707 | 720 | 706 | 706 | 19,000 |
1992/11/13 | 715 | 715 | 700 | 706 | 70,000 |
1992/11/12 | 706 | 706 | 700 | 704 | 32,000 |
1992/11/11 | 720 | 720 | 706 | 706 | 26,000 |
1992/11/10 | 719 | 720 | 719 | 720 | 5,000 |
1992/11/09 | 740 | 740 | 735 | 735 | 12,000 |
1992/11/06 | 740 | 741 | 740 | 740 | 15,000 |
1992/11/05 | 731 | 740 | 730 | 730 | 28,000 |
1992/11/04 | 740 | 745 | 730 | 730 | 32,000 |
1992/11/02 | 749 | 749 | 740 | 740 | 11,000 |
1992/10/30 | 749 | 750 | 740 | 749 | 36,000 |
1992/10/29 | 746 | 754 | 745 | 749 | 33,000 |
1992/10/28 | 735 | 745 | 735 | 745 | 75,000 |
1992/10/27 | 735 | 735 | 735 | 735 | 4,000 |
1992/10/26 | 731 | 735 | 730 | 735 | 8,000 |
1992/10/23 | 730 | 732 | 730 | 730 | 60,000 |
1992/10/22 | 730 | 730 | 730 | 730 | 40,000 |
1992/10/20 | 729 | 730 | 720 | 720 | 21,000 |
1992/10/19 | 744 | 752 | 730 | 730 | 62,000 |
1992/10/16 | 770 | 789 | 750 | 764 | 249,000 |
1992/10/15 | 755 | 775 | 750 | 775 | 174,000 |
1992/10/14 | 758 | 773 | 753 | 753 | 228,000 |
1992/10/13 | 720 | 759 | 720 | 738 | 224,000 |
1992/10/12 | 725 | 725 | 710 | 710 | 23,000 |
1992/10/09 | 710 | 726 | 710 | 725 | 21,000 |
1992/10/08 | 710 | 715 | 700 | 710 | 21,000 |
1992/10/07 | 690 | 700 | 685 | 700 | 9,000 |
1992/10/06 | 690 | 690 | 685 | 685 | 4,000 |
1992/10/05 | 689 | 690 | 680 | 685 | 41,000 |
1992/10/02 | 692 | 692 | 692 | 692 | 2,000 |
1992/10/01 | 690 | 690 | 680 | 682 | 26,000 |
1992/09/30 | 690 | 700 | 690 | 700 | 30,000 |
1992/09/29 | 720 | 720 | 720 | 720 | 1,000 |
1992/09/28 | 728 | 734 | 727 | 730 | 90,000 |
1992/09/25 | 727 | 728 | 710 | 728 | 31,000 |
1992/09/24 | 710 | 720 | 708 | 720 | 23,000 |
1992/09/22 | 700 | 710 | 700 | 700 | 28,000 |
1992/09/21 | 690 | 699 | 690 | 699 | 55,000 |
1992/09/18 | 685 | 700 | 685 | 690 | 18,000 |
1992/09/17 | 700 | 700 | 690 | 691 | 7,000 |
1992/09/16 | 690 | 690 | 690 | 690 | 6,000 |
1992/09/14 | 690 | 690 | 690 | 690 | 8,000 |
1992/09/11 | 711 | 720 | 697 | 715 | 16,000 |
1992/09/10 | 728 | 729 | 710 | 710 | 8,000 |
1992/09/09 | 720 | 729 | 710 | 729 | 49,000 |
1992/09/08 | 710 | 728 | 710 | 727 | 30,000 |
1992/09/07 | 710 | 721 | 710 | 715 | 61,000 |
1992/09/04 | 685 | 698 | 680 | 697 | 27,000 |
1992/09/03 | 660 | 670 | 660 | 670 | 10,000 |
1992/09/02 | 665 | 680 | 660 | 660 | 47,000 |
1992/09/01 | 715 | 715 | 680 | 685 | 136,000 |
1992/08/31 | 660 | 700 | 660 | 695 | 20,000 |
1992/08/28 | 641 | 670 | 640 | 660 | 60,000 |
1992/08/27 | 594 | 635 | 593 | 635 | 18,000 |
1992/08/26 | 590 | 600 | 590 | 600 | 35,000 |
1992/08/25 | 600 | 600 | 595 | 600 | 21,000 |
1992/08/24 | 584 | 600 | 583 | 600 | 7,000 |
1992/08/21 | 562 | 572 | 561 | 572 | 24,000 |
1992/08/20 | 537 | 560 | 537 | 560 | 24,000 |
1992/08/19 | 550 | 550 | 546 | 546 | 8,000 |
1992/08/18 | 561 | 561 | 561 | 561 | 9,000 |
1992/08/17 | 561 | 561 | 561 | 561 | 4,000 |
1992/08/13 | 561 | 561 | 556 | 561 | 24,000 |
1992/08/12 | 580 | 580 | 566 | 570 | 54,000 |
1992/08/11 | 581 | 581 | 578 | 581 | 37,000 |
1992/08/10 | 581 | 582 | 581 | 582 | 7,000 |
1992/08/07 | 590 | 590 | 590 | 590 | 14,000 |
1992/08/06 | 601 | 601 | 600 | 601 | 25,000 |
1992/08/05 | 610 | 620 | 601 | 601 | 29,000 |
1992/08/04 | 611 | 611 | 607 | 611 | 17,000 |
1992/08/03 | 611 | 615 | 610 | 611 | 26,000 |
1992/07/31 | 611 | 620 | 611 | 619 | 29,000 |
1992/07/30 | 610 | 620 | 607 | 611 | 22,000 |
1992/07/29 | 621 | 621 | 616 | 616 | 87,000 |
1992/07/28 | 620 | 621 | 620 | 620 | 30,000 |
1992/07/27 | 615 | 621 | 615 | 620 | 31,000 |
1992/07/24 | 610 | 610 | 610 | 610 | 14,000 |
1992/07/23 | 610 | 610 | 601 | 601 | 29,000 |
1992/07/22 | 615 | 615 | 601 | 611 | 15,000 |
1992/07/21 | 620 | 620 | 610 | 618 | 39,000 |
1992/07/20 | 620 | 620 | 620 | 620 | 12,000 |
1992/07/17 | 620 | 620 | 620 | 620 | 9,000 |
1992/07/16 | 621 | 625 | 621 | 625 | 8,000 |
1992/07/15 | 620 | 625 | 620 | 620 | 12,000 |
1992/07/14 | 621 | 621 | 615 | 615 | 22,000 |
1992/07/13 | 620 | 658 | 620 | 658 | 20,000 |
1992/07/09 | 610 | 639 | 610 | 639 | 19,000 |
1992/07/08 | 620 | 620 | 601 | 608 | 11,000 |
1992/07/07 | 640 | 640 | 640 | 640 | 2,000 |
1992/07/06 | 638 | 638 | 638 | 638 | 4,000 |
1992/07/03 | 645 | 655 | 645 | 648 | 26,000 |
1992/07/02 | 650 | 650 | 645 | 650 | 19,000 |
1992/07/01 | 645 | 655 | 645 | 655 | 32,000 |
1992/06/30 | 620 | 645 | 618 | 645 | 40,000 |
1992/06/29 | 620 | 620 | 620 | 620 | 19,000 |
1992/06/26 | 608 | 620 | 608 | 620 | 19,000 |
1992/06/25 | 603 | 605 | 603 | 605 | 4,000 |
1992/06/24 | 600 | 603 | 600 | 603 | 12,000 |
1992/06/23 | 600 | 600 | 600 | 600 | 3,000 |
1992/06/22 | 600 | 603 | 600 | 600 | 33,000 |
1992/06/19 | 600 | 610 | 600 | 600 | 31,000 |
1992/06/18 | 600 | 600 | 597 | 600 | 28,000 |
1992/06/17 | 629 | 629 | 600 | 600 | 10,000 |
1992/06/16 | 635 | 635 | 630 | 630 | 19,000 |
1992/06/15 | 650 | 650 | 650 | 650 | 19,000 |
1992/06/12 | 697 | 697 | 670 | 670 | 16,000 |
1992/06/11 | 670 | 696 | 660 | 696 | 31,000 |
1992/06/10 | 669 | 669 | 660 | 660 | 2,000 |
1992/06/09 | 663 | 670 | 663 | 670 | 11,000 |
1992/06/05 | 660 | 660 | 660 | 660 | 2,000 |
1992/06/03 | 670 | 670 | 660 | 660 | 2,000 |
1992/06/02 | 660 | 660 | 660 | 660 | 2,000 |
1992/06/01 | 685 | 685 | 680 | 680 | 5,000 |
1992/05/29 | 665 | 675 | 665 | 675 | 2,000 |
1992/05/28 | 683 | 683 | 655 | 655 | 7,000 |
1992/05/27 | 685 | 686 | 685 | 685 | 31,000 |
1992/05/26 | 680 | 690 | 680 | 685 | 12,000 |
1992/05/25 | 696 | 696 | 680 | 680 | 15,000 |
1992/05/22 | 682 | 698 | 682 | 697 | 40,000 |
1992/05/21 | 669 | 675 | 669 | 675 | 26,000 |
1992/05/20 | 697 | 697 | 669 | 669 | 17,000 |
1992/05/19 | 685 | 688 | 685 | 688 | 10,000 |
1992/05/18 | 675 | 675 | 650 | 665 | 55,000 |
1992/05/15 | 696 | 697 | 680 | 680 | 30,000 |
1992/05/14 | 692 | 695 | 691 | 695 | 20,000 |
1992/05/13 | 686 | 690 | 686 | 690 | 10,000 |
1992/05/12 | 705 | 705 | 690 | 690 | 35,000 |
1992/05/11 | 684 | 696 | 684 | 695 | 44,000 |
1992/05/08 | 660 | 670 | 660 | 667 | 88,000 |
1992/05/07 | 660 | 665 | 659 | 660 | 32,000 |
1992/05/06 | 635 | 661 | 635 | 661 | 11,000 |
1992/05/01 | 625 | 635 | 618 | 635 | 12,000 |
1992/04/30 | 630 | 635 | 629 | 635 | 19,000 |
1992/04/28 | 629 | 629 | 620 | 629 | 11,000 |
1992/04/27 | 620 | 630 | 620 | 630 | 28,000 |
1992/04/24 | 592 | 620 | 592 | 620 | 11,000 |
1992/04/23 | 598 | 598 | 590 | 592 | 8,000 |
1992/04/22 | 590 | 600 | 580 | 600 | 6,000 |
1992/04/21 | 580 | 600 | 580 | 590 | 7,000 |
1992/04/20 | 610 | 610 | 580 | 580 | 23,000 |
1992/04/17 | 610 | 610 | 602 | 610 | 7,000 |
1992/04/16 | 610 | 620 | 610 | 610 | 12,000 |
1992/04/15 | 590 | 600 | 590 | 591 | 12,000 |
1992/04/14 | 590 | 590 | 580 | 580 | 4,000 |
1992/04/13 | 600 | 605 | 600 | 600 | 14,000 |
1992/04/10 | 580 | 600 | 580 | 600 | 32,000 |
1992/04/09 | 581 | 600 | 580 | 580 | 51,000 |
1992/04/08 | 610 | 610 | 610 | 610 | 13,000 |
1992/04/07 | 620 | 620 | 620 | 620 | 13,000 |
1992/04/06 | 660 | 660 | 660 | 660 | 12,000 |
1992/04/03 | 633 | 660 | 633 | 660 | 15,000 |
1992/04/02 | 650 | 650 | 641 | 641 | 11,000 |
1992/04/01 | 680 | 680 | 655 | 655 | 11,000 |
1992/03/31 | 681 | 681 | 680 | 680 | 2,000 |
1992/03/30 | 685 | 690 | 680 | 680 | 4,000 |
1992/03/27 | 697 | 705 | 685 | 685 | 17,000 |
1992/03/25 | 670 | 675 | 670 | 670 | 31,000 |
1992/03/24 | 665 | 665 | 665 | 665 | 5,000 |
1992/03/23 | 660 | 665 | 655 | 665 | 23,000 |
1992/03/19 | 652 | 661 | 650 | 650 | 36,000 |
1992/03/18 | 665 | 665 | 652 | 652 | 21,000 |
1992/03/17 | 715 | 715 | 702 | 705 | 28,000 |
1992/03/16 | 717 | 717 | 716 | 717 | 8,000 |
1992/03/13 | 716 | 720 | 716 | 717 | 13,000 |
1992/03/12 | 715 | 718 | 715 | 718 | 6,000 |
1992/03/11 | 710 | 710 | 710 | 710 | 5,000 |
1992/03/10 | 707 | 707 | 707 | 707 | 1,000 |
1992/03/09 | 703 | 710 | 701 | 710 | 7,000 |
1992/03/06 | 730 | 730 | 701 | 701 | 9,000 |
1992/03/05 | 729 | 729 | 729 | 729 | 350,000 |
1992/03/04 | 731 | 735 | 731 | 735 | 2,000 |
1992/03/03 | 735 | 740 | 735 | 740 | 9,000 |
1992/03/02 | 750 | 759 | 750 | 755 | 14,000 |
1992/02/28 | 750 | 752 | 745 | 750 | 23,000 |
1992/02/27 | 750 | 755 | 745 | 750 | 31,000 |
1992/02/26 | 743 | 745 | 740 | 741 | 47,000 |
1992/02/25 | 745 | 745 | 740 | 740 | 10,000 |
1992/02/24 | 750 | 750 | 745 | 745 | 12,000 |
1992/02/21 | 750 | 759 | 750 | 750 | 68,000 |
1992/02/20 | 714 | 743 | 714 | 743 | 6,000 |
1992/02/19 | 715 | 715 | 715 | 715 | 4,000 |
1992/02/18 | 735 | 735 | 720 | 720 | 25,000 |
1992/02/17 | 705 | 705 | 705 | 705 | 4,000 |
1992/02/14 | 706 | 706 | 705 | 705 | 9,000 |
1992/02/13 | 704 | 705 | 702 | 705 | 18,000 |
1992/02/12 | 721 | 721 | 702 | 702 | 5,000 |
1992/02/10 | 721 | 721 | 721 | 721 | 10,000 |
1992/02/07 | 773 | 774 | 767 | 770 | 23,000 |
1992/02/06 | 785 | 785 | 774 | 774 | 29,000 |
1992/02/05 | 759 | 791 | 759 | 790 | 110,000 |
1992/02/04 | 737 | 760 | 736 | 760 | 27,000 |
1992/02/03 | 735 | 736 | 735 | 735 | 19,000 |
1992/01/31 | 700 | 735 | 695 | 735 | 35,000 |
1992/01/30 | 698 | 701 | 698 | 700 | 23,000 |
1992/01/29 | 708 | 709 | 708 | 708 | 18,000 |
1992/01/28 | 680 | 715 | 680 | 705 | 42,000 |
1992/01/27 | 665 | 679 | 665 | 679 | 7,000 |
1992/01/24 | 680 | 680 | 660 | 660 | 14,000 |
1992/01/23 | 660 | 675 | 660 | 666 | 36,000 |
1992/01/22 | 650 | 665 | 650 | 665 | 11,000 |
1992/01/21 | 650 | 660 | 650 | 660 | 3,000 |
1992/01/20 | 651 | 651 | 650 | 650 | 23,000 |
1992/01/17 | 650 | 661 | 650 | 651 | 34,000 |
1992/01/16 | 695 | 695 | 691 | 691 | 8,000 |
1992/01/14 | 699 | 699 | 699 | 699 | 15,000 |
1992/01/10 | 731 | 731 | 711 | 711 | 5,000 |
1992/01/09 | 721 | 721 | 721 | 721 | 1,000 |
1992/01/08 | 731 | 731 | 720 | 720 | 19,000 |
1992/01/07 | 750 | 750 | 741 | 741 | 11,000 |
1992/01/06 | 741 | 750 | 741 | 750 | 29,000 |