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 |
---|---|---|---|---|---|
1994/12/30 | 714 | 725 | 714 | 725 | 45,000 |
1994/12/29 | 727 | 727 | 715 | 720 | 107,000 |
1994/12/28 | 720 | 727 | 720 | 727 | 201,000 |
1994/12/27 | 716 | 720 | 713 | 720 | 155,000 |
1994/12/26 | 710 | 713 | 708 | 713 | 114,000 |
1994/12/22 | 710 | 711 | 706 | 710 | 166,000 |
1994/12/21 | 700 | 705 | 690 | 690 | 174,000 |
1994/12/20 | 685 | 700 | 680 | 700 | 108,000 |
1994/12/19 | 673 | 676 | 671 | 675 | 37,000 |
1994/12/16 | 674 | 680 | 673 | 673 | 42,000 |
1994/12/15 | 669 | 673 | 669 | 673 | 126,000 |
1994/12/14 | 665 | 670 | 665 | 665 | 48,000 |
1994/12/13 | 680 | 680 | 665 | 665 | 67,000 |
1994/12/12 | 690 | 697 | 675 | 675 | 25,000 |
1994/12/09 | 680 | 690 | 671 | 690 | 130,000 |
1994/12/08 | 675 | 677 | 670 | 670 | 66,000 |
1994/12/07 | 685 | 685 | 675 | 675 | 106,000 |
1994/12/06 | 683 | 685 | 680 | 685 | 68,000 |
1994/12/05 | 675 | 685 | 675 | 683 | 80,000 |
1994/12/02 | 685 | 685 | 665 | 675 | 88,000 |
1994/12/01 | 685 | 693 | 682 | 685 | 70,000 |
1994/11/30 | 689 | 700 | 689 | 694 | 28,000 |
1994/11/29 | 689 | 689 | 689 | 689 | 15,000 |
1994/11/28 | 689 | 690 | 680 | 689 | 29,000 |
1994/11/25 | 684 | 684 | 665 | 679 | 113,000 |
1994/11/24 | 691 | 691 | 680 | 685 | 87,000 |
1994/11/22 | 715 | 716 | 705 | 705 | 131,000 |
1994/11/21 | 720 | 720 | 716 | 717 | 96,000 |
1994/11/18 | 715 | 716 | 710 | 710 | 206,000 |
1994/11/17 | 715 | 720 | 710 | 711 | 56,000 |
1994/11/16 | 727 | 727 | 715 | 715 | 115,000 |
1994/11/15 | 720 | 735 | 720 | 730 | 30,000 |
1994/11/14 | 728 | 729 | 720 | 729 | 51,000 |
1994/11/11 | 719 | 729 | 701 | 729 | 226,000 |
1994/11/10 | 735 | 735 | 700 | 725 | 224,000 |
1994/11/09 | 741 | 745 | 735 | 740 | 67,000 |
1994/11/08 | 754 | 757 | 745 | 749 | 101,000 |
1994/11/07 | 745 | 754 | 745 | 746 | 196,000 |
1994/11/04 | 740 | 750 | 740 | 740 | 70,000 |
1994/11/02 | 749 | 750 | 741 | 745 | 59,000 |
1994/11/01 | 755 | 758 | 748 | 755 | 74,000 |
1994/10/31 | 740 | 759 | 740 | 759 | 28,000 |
1994/10/28 | 750 | 750 | 735 | 735 | 65,000 |
1994/10/27 | 740 | 750 | 740 | 750 | 35,000 |
1994/10/26 | 732 | 740 | 732 | 740 | 82,000 |
1994/10/25 | 745 | 750 | 735 | 736 | 22,000 |
1994/10/24 | 746 | 755 | 741 | 755 | 47,000 |
1994/10/21 | 741 | 741 | 733 | 736 | 87,000 |
1994/10/20 | 758 | 758 | 741 | 745 | 69,000 |
1994/10/19 | 750 | 764 | 750 | 764 | 27,000 |
1994/10/18 | 764 | 765 | 760 | 760 | 45,000 |
1994/10/17 | 765 | 765 | 760 | 765 | 116,000 |
1994/10/14 | 765 | 785 | 760 | 765 | 233,000 |
1994/10/13 | 755 | 765 | 750 | 765 | 18,000 |
1994/10/12 | 735 | 745 | 732 | 740 | 174,000 |
1994/10/11 | 740 | 740 | 734 | 734 | 203,000 |
1994/10/07 | 735 | 745 | 732 | 732 | 409,000 |
1994/10/06 | 741 | 745 | 730 | 745 | 122,000 |
1994/10/05 | 739 | 740 | 735 | 737 | 159,000 |
1994/10/04 | 747 | 755 | 740 | 749 | 41,000 |
1994/10/03 | 745 | 745 | 740 | 745 | 82,000 |
1994/09/30 | 751 | 751 | 740 | 745 | 39,000 |
1994/09/29 | 750 | 760 | 747 | 760 | 88,000 |
1994/09/28 | 755 | 755 | 742 | 742 | 106,000 |
1994/09/27 | 760 | 760 | 755 | 755 | 43,000 |
1994/09/26 | 781 | 781 | 750 | 760 | 137,000 |
1994/09/22 | 781 | 785 | 777 | 783 | 120,000 |
1994/09/21 | 775 | 785 | 774 | 781 | 117,000 |
1994/09/20 | 770 | 774 | 765 | 765 | 113,000 |
1994/09/19 | 770 | 770 | 760 | 770 | 105,000 |
1994/09/16 | 780 | 785 | 771 | 780 | 146,000 |
1994/09/14 | 781 | 785 | 781 | 785 | 89,000 |
1994/09/13 | 771 | 780 | 771 | 780 | 45,000 |
1994/09/12 | 780 | 785 | 775 | 775 | 176,000 |
1994/09/09 | 790 | 790 | 765 | 770 | 161,000 |
1994/09/08 | 785 | 800 | 785 | 791 | 83,000 |
1994/09/07 | 815 | 816 | 795 | 800 | 112,000 |
1994/09/06 | 821 | 821 | 810 | 820 | 193,000 |
1994/09/05 | 822 | 825 | 820 | 820 | 114,000 |
1994/09/02 | 821 | 826 | 821 | 822 | 76,000 |
1994/09/01 | 831 | 840 | 831 | 831 | 69,000 |
1994/08/31 | 825 | 840 | 820 | 835 | 79,000 |
1994/08/30 | 841 | 843 | 825 | 825 | 150,000 |
1994/08/29 | 849 | 854 | 841 | 841 | 164,000 |
1994/08/26 | 832 | 848 | 832 | 848 | 64,000 |
1994/08/25 | 832 | 850 | 832 | 835 | 72,000 |
1994/08/24 | 826 | 842 | 826 | 842 | 104,000 |
1994/08/23 | 830 | 836 | 822 | 836 | 71,000 |
1994/08/22 | 835 | 836 | 835 | 835 | 26,000 |
1994/08/19 | 837 | 842 | 825 | 835 | 143,000 |
1994/08/18 | 831 | 842 | 831 | 842 | 247,000 |
1994/08/17 | 833 | 840 | 830 | 831 | 101,000 |
1994/08/16 | 832 | 840 | 831 | 839 | 147,000 |
1994/08/15 | 839 | 840 | 833 | 839 | 34,000 |
1994/08/12 | 837 | 842 | 833 | 842 | 102,000 |
1994/08/11 | 837 | 842 | 836 | 836 | 61,000 |
1994/08/10 | 833 | 845 | 833 | 839 | 309,000 |
1994/08/09 | 840 | 840 | 825 | 840 | 126,000 |
1994/08/08 | 831 | 839 | 820 | 820 | 48,000 |
1994/08/05 | 830 | 840 | 830 | 831 | 74,000 |
1994/08/04 | 830 | 830 | 824 | 830 | 57,000 |
1994/08/03 | 820 | 830 | 818 | 822 | 100,000 |
1994/08/02 | 810 | 820 | 810 | 819 | 58,000 |
1994/08/01 | 830 | 830 | 810 | 810 | 52,000 |
1994/07/29 | 820 | 821 | 814 | 820 | 150,000 |
1994/07/28 | 810 | 819 | 785 | 818 | 97,000 |
1994/07/27 | 842 | 842 | 816 | 820 | 184,000 |
1994/07/26 | 860 | 860 | 843 | 845 | 145,000 |
1994/07/25 | 857 | 862 | 850 | 855 | 203,000 |
1994/07/22 | 865 | 865 | 852 | 857 | 408,000 |
1994/07/21 | 859 | 863 | 850 | 857 | 188,000 |
1994/07/20 | 860 | 865 | 855 | 863 | 134,000 |
1994/07/19 | 860 | 869 | 855 | 863 | 180,000 |
1994/07/18 | 849 | 863 | 849 | 859 | 115,000 |
1994/07/15 | 859 | 859 | 840 | 847 | 456,000 |
1994/07/14 | 860 | 866 | 850 | 851 | 247,000 |
1994/07/13 | 865 | 865 | 855 | 865 | 283,000 |
1994/07/12 | 885 | 886 | 850 | 855 | 492,000 |
1994/07/11 | 866 | 880 | 860 | 875 | 382,000 |
1994/07/08 | 880 | 880 | 860 | 865 | 463,000 |
1994/07/07 | 880 | 890 | 875 | 880 | 1,672,000 |
1994/07/06 | 850 | 899 | 850 | 881 | 3,226,000 |
1994/07/05 | 855 | 855 | 842 | 842 | 927,000 |
1994/07/04 | 800 | 864 | 800 | 840 | 1,078,000 |
1994/07/01 | 805 | 810 | 797 | 799 | 139,000 |
1994/06/30 | 806 | 820 | 806 | 820 | 74,000 |
1994/06/29 | 820 | 825 | 814 | 820 | 85,000 |
1994/06/28 | 802 | 824 | 802 | 820 | 94,000 |
1994/06/27 | 815 | 815 | 800 | 810 | 71,000 |
1994/06/24 | 830 | 830 | 820 | 829 | 121,000 |
1994/06/23 | 815 | 830 | 812 | 830 | 134,000 |
1994/06/22 | 811 | 819 | 811 | 815 | 99,000 |
1994/06/21 | 826 | 826 | 821 | 821 | 127,000 |
1994/06/20 | 840 | 840 | 835 | 835 | 118,000 |
1994/06/17 | 821 | 840 | 821 | 834 | 321,000 |
1994/06/16 | 816 | 830 | 812 | 816 | 64,000 |
1994/06/15 | 825 | 830 | 820 | 820 | 93,000 |
1994/06/14 | 829 | 836 | 825 | 835 | 77,000 |
1994/06/13 | 836 | 844 | 830 | 830 | 120,000 |
1994/06/10 | 840 | 845 | 836 | 838 | 284,000 |
1994/06/09 | 837 | 842 | 837 | 837 | 296,000 |
1994/06/08 | 823 | 840 | 821 | 840 | 279,000 |
1994/06/07 | 831 | 831 | 820 | 823 | 44,000 |
1994/06/06 | 825 | 832 | 820 | 830 | 248,000 |
1994/06/03 | 833 | 837 | 825 | 835 | 123,000 |
1994/06/02 | 836 | 840 | 830 | 831 | 191,000 |
1994/06/01 | 857 | 860 | 830 | 830 | 371,000 |
1994/05/31 | 845 | 857 | 840 | 857 | 214,000 |
1994/05/30 | 835 | 848 | 830 | 845 | 164,000 |
1994/05/27 | 823 | 835 | 821 | 825 | 238,000 |
1994/05/26 | 825 | 835 | 815 | 815 | 147,000 |
1994/05/25 | 828 | 839 | 821 | 835 | 203,000 |
1994/05/24 | 820 | 829 | 815 | 829 | 327,000 |
1994/05/23 | 830 | 830 | 800 | 812 | 499,000 |
1994/05/20 | 850 | 851 | 811 | 830 | 590,000 |
1994/05/19 | 849 | 855 | 843 | 850 | 226,000 |
1994/05/18 | 862 | 869 | 850 | 858 | 380,000 |
1994/05/17 | 866 | 866 | 851 | 853 | 536,000 |
1994/05/16 | 863 | 880 | 851 | 867 | 1,121,000 |
1994/05/13 | 850 | 873 | 845 | 858 | 1,894,000 |
1994/05/12 | 830 | 853 | 830 | 850 | 545,000 |
1994/05/11 | 841 | 844 | 833 | 840 | 583,000 |
1994/05/10 | 827 | 843 | 827 | 831 | 1,466,000 |
1994/05/09 | 810 | 824 | 805 | 822 | 296,000 |
1994/05/06 | 800 | 814 | 800 | 810 | 117,000 |
1994/05/02 | 794 | 804 | 794 | 799 | 91,000 |
1994/04/28 | 811 | 811 | 801 | 803 | 83,000 |
1994/04/27 | 810 | 811 | 800 | 801 | 152,000 |
1994/04/26 | 815 | 827 | 809 | 811 | 345,000 |
1994/04/25 | 829 | 829 | 809 | 820 | 324,000 |
1994/04/22 | 817 | 827 | 815 | 820 | 986,000 |
1994/04/21 | 791 | 814 | 791 | 813 | 311,000 |
1994/04/20 | 809 | 809 | 790 | 791 | 194,000 |
1994/04/19 | 801 | 806 | 795 | 804 | 140,000 |
1994/04/18 | 814 | 820 | 801 | 806 | 220,000 |
1994/04/15 | 797 | 804 | 797 | 804 | 180,000 |
1994/04/14 | 802 | 805 | 796 | 800 | 115,000 |
1994/04/13 | 798 | 803 | 791 | 800 | 81,000 |
1994/04/12 | 804 | 806 | 794 | 806 | 169,000 |
1994/04/11 | 786 | 810 | 786 | 805 | 82,000 |
1994/04/08 | 809 | 830 | 785 | 796 | 1,490,000 |
1994/04/07 | 804 | 825 | 782 | 799 | 1,853,000 |
1994/04/06 | 792 | 812 | 790 | 812 | 1,540,000 |
1994/04/05 | 725 | 729 | 710 | 712 | 153,000 |
1994/04/04 | 739 | 739 | 721 | 725 | 20,000 |
1994/04/01 | 721 | 739 | 721 | 739 | 77,000 |
1994/03/31 | 740 | 740 | 721 | 721 | 137,000 |
1994/03/30 | 738 | 747 | 738 | 740 | 43,000 |
1994/03/29 | 751 | 765 | 742 | 751 | 91,000 |
1994/03/28 | 748 | 751 | 745 | 750 | 200,000 |
1994/03/25 | 766 | 766 | 741 | 741 | 232,000 |
1994/03/24 | 766 | 775 | 765 | 766 | 129,000 |
1994/03/23 | 795 | 796 | 775 | 775 | 258,000 |
1994/03/22 | 796 | 796 | 785 | 795 | 320,000 |
1994/03/18 | 788 | 796 | 786 | 786 | 221,000 |
1994/03/17 | 794 | 799 | 785 | 796 | 303,000 |
1994/03/16 | 780 | 790 | 779 | 784 | 298,000 |
1994/03/15 | 774 | 780 | 770 | 772 | 381,000 |
1994/03/14 | 770 | 778 | 767 | 772 | 171,000 |
1994/03/11 | 779 | 782 | 769 | 772 | 250,000 |
1994/03/10 | 778 | 785 | 775 | 778 | 531,000 |
1994/03/09 | 754 | 775 | 754 | 768 | 640,000 |
1994/03/08 | 750 | 754 | 746 | 746 | 295,000 |
1994/03/07 | 750 | 750 | 742 | 750 | 213,000 |
1994/03/04 | 735 | 740 | 734 | 740 | 148,000 |
1994/03/03 | 749 | 749 | 735 | 735 | 319,000 |
1994/03/02 | 748 | 748 | 741 | 743 | 239,000 |
1994/03/01 | 733 | 748 | 730 | 747 | 213,000 |
1994/02/28 | 715 | 730 | 715 | 723 | 196,000 |
1994/02/25 | 744 | 744 | 710 | 735 | 345,000 |
1994/02/24 | 745 | 749 | 740 | 742 | 332,000 |
1994/02/23 | 740 | 750 | 735 | 740 | 801,000 |
1994/02/22 | 700 | 745 | 695 | 731 | 306,000 |
1994/02/21 | 690 | 696 | 681 | 690 | 25,000 |
1994/02/18 | 700 | 702 | 685 | 699 | 179,000 |
1994/02/17 | 710 | 710 | 700 | 700 | 214,000 |
1994/02/16 | 696 | 710 | 696 | 710 | 176,000 |
1994/02/15 | 682 | 704 | 676 | 704 | 233,000 |
1994/02/14 | 699 | 701 | 685 | 701 | 118,000 |
1994/02/10 | 681 | 690 | 675 | 689 | 296,000 |
1994/02/09 | 720 | 720 | 683 | 685 | 230,000 |
1994/02/08 | 700 | 724 | 699 | 710 | 243,000 |
1994/02/07 | 705 | 705 | 689 | 697 | 74,000 |
1994/02/04 | 709 | 709 | 699 | 701 | 111,000 |
1994/02/03 | 700 | 714 | 692 | 714 | 136,000 |
1994/02/02 | 710 | 715 | 700 | 710 | 233,000 |
1994/02/01 | 725 | 725 | 710 | 710 | 305,000 |
1994/01/31 | 727 | 727 | 710 | 715 | 268,000 |
1994/01/28 | 688 | 688 | 663 | 667 | 213,000 |
1994/01/27 | 690 | 690 | 680 | 690 | 271,000 |
1994/01/26 | 669 | 690 | 669 | 690 | 255,000 |
1994/01/25 | 645 | 669 | 645 | 669 | 85,000 |
1994/01/24 | 650 | 650 | 635 | 645 | 195,000 |
1994/01/21 | 671 | 690 | 671 | 690 | 137,000 |
1994/01/20 | 680 | 690 | 670 | 670 | 114,000 |
1994/01/19 | 680 | 688 | 677 | 680 | 248,000 |
1994/01/18 | 665 | 665 | 650 | 650 | 59,000 |
1994/01/17 | 680 | 680 | 665 | 665 | 105,000 |
1994/01/14 | 652 | 671 | 648 | 671 | 177,000 |
1994/01/13 | 660 | 669 | 650 | 651 | 210,000 |
1994/01/12 | 660 | 660 | 650 | 657 | 70,000 |
1994/01/11 | 664 | 668 | 648 | 660 | 137,000 |
1994/01/10 | 617 | 670 | 617 | 665 | 189,000 |
1994/01/07 | 610 | 615 | 602 | 615 | 45,000 |
1994/01/06 | 611 | 619 | 610 | 617 | 61,000 |
1994/01/05 | 610 | 624 | 610 | 619 | 41,000 |
1994/01/04 | 600 | 610 | 600 | 610 | 20,000 |