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 |
---|---|---|---|---|---|
1993/12/30 | 605 | 605 | 601 | 602 | 12,000 |
1993/12/29 | 608 | 619 | 606 | 607 | 46,000 |
1993/12/28 | 600 | 608 | 600 | 600 | 84,000 |
1993/12/27 | 605 | 606 | 600 | 605 | 136,000 |
1993/12/24 | 600 | 609 | 600 | 605 | 96,000 |
1993/12/22 | 596 | 600 | 595 | 599 | 110,000 |
1993/12/21 | 614 | 614 | 595 | 595 | 75,000 |
1993/12/20 | 615 | 620 | 601 | 604 | 82,000 |
1993/12/17 | 615 | 617 | 600 | 615 | 67,000 |
1993/12/16 | 611 | 615 | 605 | 615 | 75,000 |
1993/12/15 | 595 | 600 | 591 | 591 | 72,000 |
1993/12/14 | 602 | 605 | 600 | 600 | 64,000 |
1993/12/13 | 598 | 605 | 592 | 600 | 64,000 |
1993/12/10 | 593 | 610 | 591 | 600 | 221,000 |
1993/12/09 | 591 | 599 | 590 | 592 | 140,000 |
1993/12/08 | 582 | 582 | 570 | 580 | 319,000 |
1993/12/07 | 576 | 590 | 570 | 580 | 205,000 |
1993/12/06 | 600 | 605 | 575 | 576 | 107,000 |
1993/12/03 | 630 | 632 | 601 | 620 | 321,000 |
1993/12/02 | 619 | 649 | 609 | 638 | 294,000 |
1993/12/01 | 583 | 609 | 576 | 609 | 241,000 |
1993/11/30 | 540 | 566 | 540 | 556 | 260,000 |
1993/11/29 | 552 | 553 | 511 | 550 | 481,000 |
1993/11/26 | 592 | 592 | 551 | 555 | 475,000 |
1993/11/25 | 592 | 600 | 585 | 599 | 321,000 |
1993/11/24 | 610 | 610 | 590 | 591 | 239,000 |
1993/11/22 | 632 | 632 | 610 | 613 | 157,000 |
1993/11/19 | 630 | 639 | 624 | 631 | 201,000 |
1993/11/18 | 632 | 647 | 632 | 639 | 134,000 |
1993/11/17 | 641 | 650 | 639 | 640 | 93,000 |
1993/11/16 | 631 | 650 | 621 | 640 | 103,000 |
1993/11/15 | 661 | 680 | 632 | 632 | 131,000 |
1993/11/12 | 637 | 670 | 637 | 664 | 141,000 |
1993/11/11 | 631 | 644 | 630 | 636 | 119,000 |
1993/11/10 | 620 | 640 | 601 | 635 | 412,000 |
1993/11/09 | 664 | 670 | 620 | 625 | 196,000 |
1993/11/08 | 670 | 678 | 656 | 660 | 272,000 |
1993/11/05 | 690 | 712 | 670 | 680 | 242,000 |
1993/11/04 | 715 | 729 | 712 | 712 | 62,000 |
1993/11/02 | 735 | 735 | 710 | 725 | 98,000 |
1993/11/01 | 735 | 749 | 735 | 735 | 88,000 |
1993/10/29 | 711 | 740 | 711 | 735 | 109,000 |
1993/10/28 | 725 | 730 | 700 | 700 | 121,000 |
1993/10/27 | 741 | 745 | 720 | 731 | 134,000 |
1993/10/26 | 751 | 761 | 740 | 740 | 180,000 |
1993/10/25 | 769 | 773 | 759 | 760 | 118,000 |
1993/10/22 | 781 | 790 | 771 | 779 | 94,000 |
1993/10/21 | 780 | 781 | 770 | 771 | 71,000 |
1993/10/20 | 799 | 799 | 762 | 780 | 171,000 |
1993/10/19 | 798 | 800 | 788 | 800 | 78,000 |
1993/10/18 | 801 | 805 | 800 | 800 | 23,000 |
1993/10/15 | 795 | 809 | 795 | 809 | 89,000 |
1993/10/14 | 809 | 809 | 791 | 809 | 82,000 |
1993/10/13 | 811 | 811 | 804 | 806 | 76,000 |
1993/10/12 | 815 | 815 | 800 | 801 | 73,000 |
1993/10/08 | 814 | 814 | 805 | 805 | 161,000 |
1993/10/07 | 817 | 825 | 810 | 810 | 206,000 |
1993/10/06 | 810 | 820 | 810 | 816 | 69,000 |
1993/10/05 | 801 | 811 | 801 | 810 | 62,000 |
1993/10/04 | 800 | 808 | 796 | 800 | 81,000 |
1993/10/01 | 800 | 810 | 790 | 801 | 326,000 |
1993/09/30 | 809 | 809 | 799 | 800 | 154,000 |
1993/09/29 | 810 | 815 | 800 | 809 | 154,000 |
1993/09/28 | 820 | 825 | 800 | 800 | 158,000 |
1993/09/27 | 825 | 826 | 810 | 820 | 90,000 |
1993/09/24 | 838 | 838 | 810 | 825 | 209,000 |
1993/09/22 | 820 | 828 | 820 | 828 | 158,000 |
1993/09/21 | 840 | 840 | 820 | 820 | 163,000 |
1993/09/20 | 839 | 839 | 831 | 833 | 86,000 |
1993/09/17 | 844 | 850 | 840 | 849 | 121,000 |
1993/09/16 | 865 | 865 | 847 | 854 | 94,000 |
1993/09/14 | 871 | 875 | 865 | 867 | 224,000 |
1993/09/13 | 863 | 870 | 855 | 870 | 101,000 |
1993/09/10 | 858 | 864 | 846 | 864 | 140,000 |
1993/09/09 | 837 | 844 | 830 | 840 | 759,000 |
1993/09/08 | 860 | 865 | 857 | 857 | 419,000 |
1993/09/07 | 872 | 877 | 864 | 873 | 442,000 |
1993/09/06 | 880 | 885 | 880 | 882 | 466,000 |
1993/09/03 | 878 | 896 | 878 | 882 | 347,000 |
1993/09/02 | 880 | 892 | 876 | 888 | 298,000 |
1993/09/01 | 885 | 891 | 882 | 885 | 468,000 |
1993/08/31 | 895 | 898 | 880 | 881 | 764,000 |
1993/08/30 | 895 | 908 | 895 | 903 | 1,215,000 |
1993/08/27 | 881 | 893 | 881 | 889 | 1,014,000 |
1993/08/26 | 870 | 880 | 868 | 871 | 165,000 |
1993/08/25 | 870 | 873 | 860 | 868 | 298,000 |
1993/08/24 | 873 | 879 | 857 | 868 | 308,000 |
1993/08/23 | 887 | 887 | 872 | 877 | 366,000 |
1993/08/20 | 886 | 905 | 881 | 896 | 2,725,000 |
1993/08/19 | 875 | 889 | 866 | 866 | 367,000 |
1993/08/18 | 878 | 891 | 877 | 880 | 576,000 |
1993/08/17 | 895 | 907 | 883 | 883 | 603,000 |
1993/08/16 | 889 | 901 | 885 | 895 | 729,000 |
1993/08/13 | 890 | 911 | 886 | 891 | 1,767,000 |
1993/08/12 | 884 | 893 | 883 | 883 | 1,231,000 |
1993/08/11 | 855 | 888 | 853 | 875 | 2,057,000 |
1993/08/10 | 857 | 857 | 850 | 857 | 161,000 |
1993/08/09 | 858 | 859 | 855 | 859 | 130,000 |
1993/08/06 | 850 | 864 | 850 | 860 | 325,000 |
1993/08/05 | 860 | 860 | 855 | 858 | 221,000 |
1993/08/04 | 865 | 865 | 854 | 860 | 415,000 |
1993/08/03 | 868 | 874 | 862 | 868 | 450,000 |
1993/08/02 | 869 | 879 | 865 | 874 | 1,097,000 |
1993/07/30 | 850 | 879 | 845 | 879 | 1,740,000 |
1993/07/29 | 830 | 845 | 821 | 840 | 241,000 |
1993/07/28 | 835 | 837 | 825 | 829 | 122,000 |
1993/07/27 | 815 | 839 | 815 | 835 | 139,000 |
1993/07/26 | 812 | 814 | 802 | 814 | 66,000 |
1993/07/23 | 829 | 829 | 815 | 815 | 36,000 |
1993/07/22 | 835 | 836 | 816 | 828 | 76,000 |
1993/07/21 | 836 | 837 | 815 | 819 | 78,000 |
1993/07/20 | 854 | 854 | 835 | 835 | 118,000 |
1993/07/19 | 850 | 854 | 845 | 850 | 81,000 |
1993/07/16 | 849 | 855 | 840 | 850 | 210,000 |
1993/07/15 | 855 | 857 | 845 | 855 | 105,000 |
1993/07/14 | 850 | 858 | 840 | 848 | 363,000 |
1993/07/13 | 850 | 852 | 835 | 839 | 689,000 |
1993/07/12 | 857 | 888 | 856 | 880 | 412,000 |
1993/07/09 | 830 | 860 | 830 | 859 | 171,000 |
1993/07/08 | 810 | 834 | 810 | 834 | 41,000 |
1993/07/07 | 809 | 810 | 808 | 808 | 60,000 |
1993/07/06 | 798 | 808 | 798 | 808 | 27,000 |
1993/07/05 | 810 | 810 | 796 | 796 | 88,000 |
1993/07/02 | 824 | 824 | 806 | 820 | 76,000 |
1993/07/01 | 814 | 820 | 814 | 820 | 47,000 |
1993/06/30 | 820 | 824 | 810 | 824 | 119,000 |
1993/06/29 | 830 | 830 | 815 | 820 | 119,000 |
1993/06/28 | 830 | 837 | 820 | 830 | 85,000 |
1993/06/25 | 817 | 840 | 815 | 839 | 215,000 |
1993/06/24 | 793 | 806 | 793 | 806 | 19,000 |
1993/06/23 | 808 | 808 | 790 | 790 | 149,000 |
1993/06/22 | 780 | 810 | 780 | 801 | 94,000 |
1993/06/21 | 825 | 825 | 760 | 760 | 135,000 |
1993/06/18 | 828 | 835 | 822 | 831 | 92,000 |
1993/06/17 | 850 | 850 | 828 | 845 | 260,000 |
1993/06/16 | 869 | 869 | 825 | 860 | 143,000 |
1993/06/15 | 885 | 885 | 850 | 859 | 118,000 |
1993/06/14 | 890 | 900 | 890 | 890 | 117,000 |
1993/06/11 | 909 | 909 | 890 | 895 | 97,000 |
1993/06/10 | 910 | 916 | 885 | 900 | 224,000 |
1993/06/08 | 925 | 933 | 911 | 918 | 624,000 |
1993/06/07 | 905 | 926 | 905 | 925 | 761,000 |
1993/06/04 | 913 | 931 | 905 | 905 | 1,695,000 |
1993/06/03 | 905 | 908 | 901 | 908 | 309,000 |
1993/06/02 | 890 | 913 | 890 | 902 | 857,000 |
1993/06/01 | 886 | 887 | 880 | 887 | 163,000 |
1993/05/31 | 887 | 887 | 863 | 863 | 177,000 |
1993/05/28 | 890 | 897 | 885 | 886 | 473,000 |
1993/05/27 | 894 | 896 | 870 | 870 | 1,051,000 |
1993/05/26 | 866 | 886 | 863 | 886 | 1,029,000 |
1993/05/25 | 855 | 862 | 849 | 856 | 348,000 |
1993/05/24 | 857 | 860 | 850 | 855 | 132,000 |
1993/05/21 | 859 | 870 | 855 | 855 | 186,000 |
1993/05/20 | 864 | 864 | 855 | 860 | 105,000 |
1993/05/19 | 865 | 865 | 857 | 864 | 113,000 |
1993/05/18 | 861 | 864 | 856 | 864 | 149,000 |
1993/05/17 | 875 | 875 | 857 | 869 | 321,000 |
1993/05/14 | 871 | 890 | 870 | 880 | 389,000 |
1993/05/13 | 876 | 882 | 865 | 865 | 582,000 |
1993/05/12 | 875 | 895 | 875 | 880 | 706,000 |
1993/05/11 | 843 | 855 | 843 | 855 | 411,000 |
1993/05/10 | 840 | 840 | 823 | 840 | 40,000 |
1993/05/07 | 843 | 850 | 821 | 830 | 202,000 |
1993/05/06 | 855 | 855 | 840 | 843 | 42,000 |
1993/04/30 | 834 | 861 | 833 | 859 | 173,000 |
1993/04/28 | 810 | 825 | 810 | 822 | 113,000 |
1993/04/27 | 809 | 809 | 800 | 803 | 87,000 |
1993/04/26 | 810 | 810 | 790 | 799 | 68,000 |
1993/04/23 | 800 | 805 | 800 | 801 | 93,000 |
1993/04/22 | 820 | 820 | 801 | 801 | 58,000 |
1993/04/21 | 809 | 810 | 800 | 810 | 98,000 |
1993/04/20 | 805 | 820 | 805 | 806 | 62,000 |
1993/04/19 | 817 | 817 | 801 | 805 | 88,000 |
1993/04/16 | 854 | 855 | 821 | 821 | 146,000 |
1993/04/15 | 860 | 860 | 840 | 855 | 87,000 |
1993/04/14 | 843 | 870 | 840 | 869 | 204,000 |
1993/04/13 | 816 | 838 | 816 | 835 | 59,000 |
1993/04/12 | 822 | 822 | 816 | 816 | 13,000 |
1993/04/09 | 815 | 818 | 815 | 818 | 30,000 |
1993/04/08 | 835 | 835 | 815 | 815 | 22,000 |
1993/04/07 | 830 | 844 | 830 | 838 | 17,000 |
1993/04/06 | 831 | 842 | 826 | 840 | 118,000 |
1993/04/05 | 833 | 844 | 830 | 839 | 172,000 |
1993/04/02 | 820 | 845 | 820 | 826 | 130,000 |
1993/04/01 | 772 | 820 | 772 | 820 | 86,000 |
1993/03/31 | 795 | 795 | 770 | 770 | 5,000 |
1993/03/30 | 790 | 790 | 770 | 780 | 12,000 |
1993/03/29 | 780 | 790 | 780 | 790 | 17,000 |
1993/03/26 | 777 | 777 | 777 | 777 | 35,000 |
1993/03/25 | 803 | 803 | 790 | 790 | 22,000 |
1993/03/24 | 782 | 786 | 782 | 785 | 18,000 |
1993/03/23 | 803 | 803 | 792 | 792 | 19,000 |
1993/03/22 | 803 | 804 | 800 | 803 | 57,000 |
1993/03/19 | 810 | 815 | 800 | 802 | 80,000 |
1993/03/18 | 800 | 805 | 800 | 802 | 42,000 |
1993/03/17 | 785 | 800 | 785 | 799 | 39,000 |
1993/03/16 | 788 | 795 | 785 | 786 | 21,000 |
1993/03/15 | 785 | 792 | 785 | 792 | 39,000 |
1993/03/11 | 780 | 800 | 774 | 800 | 54,000 |
1993/03/10 | 800 | 800 | 790 | 800 | 88,000 |
1993/03/09 | 777 | 796 | 777 | 795 | 88,000 |
1993/03/08 | 750 | 774 | 750 | 774 | 17,000 |
1993/03/05 | 741 | 741 | 740 | 740 | 9,000 |
1993/03/04 | 745 | 745 | 741 | 741 | 17,000 |
1993/03/03 | 750 | 751 | 741 | 741 | 10,000 |
1993/03/02 | 753 | 753 | 750 | 750 | 41,000 |
1993/03/01 | 750 | 755 | 750 | 753 | 15,000 |
1993/02/26 | 755 | 755 | 741 | 741 | 106,000 |
1993/02/25 | 795 | 795 | 758 | 759 | 149,000 |
1993/02/24 | 790 | 795 | 790 | 790 | 24,000 |
1993/02/23 | 790 | 790 | 785 | 790 | 11,000 |
1993/02/22 | 789 | 794 | 785 | 790 | 38,000 |
1993/02/19 | 785 | 790 | 781 | 790 | 15,000 |
1993/02/18 | 784 | 789 | 776 | 785 | 44,000 |
1993/02/17 | 784 | 784 | 776 | 776 | 2,000 |
1993/02/16 | 780 | 785 | 778 | 785 | 17,000 |
1993/02/15 | 770 | 782 | 770 | 780 | 6,000 |
1993/02/12 | 777 | 777 | 766 | 767 | 31,000 |
1993/02/10 | 769 | 778 | 765 | 778 | 50,000 |
1993/02/09 | 764 | 774 | 764 | 764 | 5,000 |
1993/02/08 | 780 | 785 | 774 | 774 | 19,000 |
1993/02/05 | 789 | 789 | 780 | 789 | 14,000 |
1993/02/04 | 780 | 790 | 780 | 789 | 9,000 |
1993/02/03 | 789 | 790 | 782 | 790 | 20,000 |
1993/02/02 | 790 | 790 | 782 | 789 | 14,000 |
1993/02/01 | 790 | 790 | 781 | 781 | 22,000 |
1993/01/29 | 794 | 794 | 785 | 790 | 21,000 |
1993/01/28 | 790 | 795 | 773 | 790 | 65,000 |
1993/01/27 | 781 | 781 | 771 | 780 | 59,000 |
1993/01/26 | 761 | 769 | 761 | 761 | 17,000 |
1993/01/25 | 759 | 761 | 759 | 761 | 10,000 |
1993/01/22 | 746 | 760 | 745 | 760 | 53,000 |
1993/01/21 | 763 | 763 | 745 | 760 | 9,000 |
1993/01/20 | 770 | 780 | 770 | 778 | 24,000 |
1993/01/19 | 745 | 755 | 745 | 750 | 10,000 |
1993/01/18 | 750 | 755 | 750 | 755 | 27,000 |
1993/01/14 | 750 | 750 | 750 | 750 | 12,000 |
1993/01/13 | 750 | 751 | 745 | 750 | 44,000 |
1993/01/12 | 752 | 755 | 751 | 751 | 13,000 |
1993/01/11 | 765 | 765 | 752 | 752 | 73,000 |
1993/01/08 | 765 | 765 | 765 | 765 | 3,000 |
1993/01/07 | 777 | 777 | 767 | 770 | 7,000 |
1993/01/06 | 766 | 767 | 766 | 767 | 7,000 |
1993/01/05 | 765 | 766 | 765 | 765 | 4,000 |
1993/01/04 | 780 | 781 | 780 | 780 | 5,000 |