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 |
---|---|---|---|---|---|
1995/12/29 | 658 | 660 | 651 | 655 | 37,000 |
1995/12/28 | 645 | 668 | 643 | 668 | 115,000 |
1995/12/27 | 641 | 650 | 641 | 645 | 133,000 |
1995/12/26 | 635 | 645 | 633 | 645 | 86,000 |
1995/12/25 | 634 | 648 | 634 | 637 | 114,000 |
1995/12/22 | 632 | 649 | 632 | 633 | 166,000 |
1995/12/21 | 648 | 648 | 633 | 639 | 107,000 |
1995/12/20 | 630 | 660 | 630 | 641 | 173,000 |
1995/12/19 | 631 | 648 | 631 | 638 | 82,000 |
1995/12/18 | 664 | 664 | 650 | 660 | 181,000 |
1995/12/15 | 663 | 668 | 655 | 657 | 144,000 |
1995/12/14 | 667 | 675 | 660 | 660 | 138,000 |
1995/12/13 | 670 | 680 | 665 | 667 | 150,000 |
1995/12/12 | 670 | 685 | 666 | 680 | 136,000 |
1995/12/11 | 675 | 679 | 670 | 670 | 159,000 |
1995/12/08 | 665 | 690 | 665 | 675 | 201,000 |
1995/12/07 | 685 | 687 | 673 | 685 | 301,000 |
1995/12/06 | 664 | 675 | 660 | 675 | 159,000 |
1995/12/05 | 665 | 670 | 654 | 659 | 427,000 |
1995/12/04 | 686 | 688 | 666 | 670 | 465,000 |
1995/12/01 | 690 | 695 | 681 | 689 | 595,000 |
1995/11/30 | 723 | 734 | 696 | 698 | 750,000 |
1995/11/29 | 706 | 729 | 680 | 717 | 2,264,000 |
1995/11/28 | 701 | 752 | 701 | 715 | 5,159,000 |
1995/11/27 | 700 | 700 | 700 | 700 | 1,210,000 |
1995/11/24 | 605 | 605 | 596 | 600 | 64,000 |
1995/11/22 | 600 | 609 | 598 | 605 | 159,000 |
1995/11/21 | 600 | 608 | 592 | 598 | 122,000 |
1995/11/20 | 612 | 612 | 590 | 600 | 185,000 |
1995/11/17 | 601 | 613 | 595 | 607 | 528,000 |
1995/11/16 | 586 | 598 | 586 | 595 | 189,000 |
1995/11/15 | 598 | 599 | 575 | 586 | 231,000 |
1995/11/14 | 570 | 600 | 570 | 600 | 330,000 |
1995/11/13 | 570 | 574 | 560 | 569 | 69,000 |
1995/11/10 | 551 | 568 | 551 | 564 | 45,000 |
1995/11/09 | 554 | 570 | 550 | 550 | 157,000 |
1995/11/08 | 542 | 550 | 537 | 550 | 109,000 |
1995/11/07 | 545 | 545 | 536 | 540 | 81,000 |
1995/11/06 | 540 | 550 | 540 | 545 | 36,000 |
1995/11/02 | 542 | 550 | 536 | 550 | 79,000 |
1995/11/01 | 544 | 544 | 542 | 542 | 36,000 |
1995/10/31 | 540 | 546 | 540 | 546 | 15,000 |
1995/10/30 | 540 | 546 | 532 | 546 | 33,000 |
1995/10/27 | 548 | 550 | 546 | 546 | 87,000 |
1995/10/26 | 555 | 555 | 551 | 551 | 58,000 |
1995/10/25 | 551 | 565 | 551 | 560 | 87,000 |
1995/10/24 | 556 | 561 | 553 | 561 | 91,000 |
1995/10/23 | 557 | 565 | 556 | 556 | 144,000 |
1995/10/20 | 563 | 566 | 557 | 561 | 167,000 |
1995/10/19 | 567 | 568 | 555 | 555 | 72,000 |
1995/10/18 | 579 | 579 | 565 | 565 | 83,000 |
1995/10/17 | 571 | 579 | 570 | 579 | 97,000 |
1995/10/16 | 580 | 580 | 570 | 570 | 76,000 |
1995/10/13 | 565 | 565 | 551 | 552 | 109,000 |
1995/10/12 | 571 | 571 | 565 | 565 | 33,000 |
1995/10/11 | 568 | 575 | 568 | 572 | 108,000 |
1995/10/09 | 569 | 570 | 560 | 567 | 92,000 |
1995/10/06 | 569 | 575 | 563 | 567 | 22,000 |
1995/10/05 | 564 | 564 | 557 | 561 | 61,000 |
1995/10/04 | 562 | 568 | 560 | 568 | 48,000 |
1995/10/03 | 550 | 565 | 550 | 560 | 40,000 |
1995/10/02 | 547 | 552 | 547 | 551 | 15,000 |
1995/09/29 | 550 | 550 | 545 | 546 | 19,000 |
1995/09/28 | 562 | 569 | 560 | 560 | 32,000 |
1995/09/27 | 550 | 570 | 550 | 560 | 42,000 |
1995/09/26 | 560 | 561 | 550 | 550 | 164,000 |
1995/09/25 | 561 | 569 | 560 | 565 | 41,000 |
1995/09/22 | 571 | 571 | 560 | 560 | 150,000 |
1995/09/21 | 570 | 583 | 567 | 574 | 333,000 |
1995/09/20 | 599 | 599 | 570 | 570 | 139,000 |
1995/09/19 | 590 | 590 | 581 | 589 | 74,000 |
1995/09/18 | 592 | 599 | 586 | 586 | 74,000 |
1995/09/14 | 580 | 583 | 576 | 581 | 235,000 |
1995/09/13 | 570 | 574 | 570 | 574 | 124,000 |
1995/09/12 | 571 | 578 | 570 | 574 | 161,000 |
1995/09/11 | 566 | 572 | 565 | 570 | 202,000 |
1995/09/08 | 554 | 568 | 554 | 565 | 205,000 |
1995/09/07 | 560 | 560 | 550 | 559 | 62,000 |
1995/09/06 | 562 | 563 | 556 | 560 | 54,000 |
1995/09/05 | 555 | 562 | 545 | 555 | 68,000 |
1995/09/04 | 579 | 582 | 565 | 565 | 92,000 |
1995/09/01 | 583 | 583 | 557 | 579 | 107,000 |
1995/08/31 | 570 | 575 | 566 | 575 | 63,000 |
1995/08/30 | 599 | 599 | 580 | 580 | 95,000 |
1995/08/29 | 595 | 595 | 580 | 590 | 88,000 |
1995/08/28 | 566 | 576 | 566 | 576 | 45,000 |
1995/08/25 | 589 | 589 | 576 | 576 | 60,000 |
1995/08/24 | 571 | 580 | 550 | 574 | 51,000 |
1995/08/23 | 589 | 590 | 575 | 581 | 42,000 |
1995/08/22 | 603 | 613 | 580 | 581 | 182,000 |
1995/08/21 | 586 | 600 | 580 | 600 | 158,000 |
1995/08/18 | 588 | 588 | 577 | 585 | 87,000 |
1995/08/17 | 598 | 600 | 585 | 588 | 168,000 |
1995/08/16 | 620 | 622 | 591 | 600 | 613,000 |
1995/08/15 | 543 | 610 | 543 | 610 | 932,000 |
1995/08/14 | 545 | 547 | 543 | 543 | 59,000 |
1995/08/11 | 541 | 541 | 533 | 540 | 85,000 |
1995/08/10 | 527 | 536 | 527 | 531 | 120,000 |
1995/08/09 | 526 | 527 | 525 | 527 | 53,000 |
1995/08/08 | 526 | 534 | 525 | 534 | 23,000 |
1995/08/07 | 535 | 535 | 520 | 525 | 67,000 |
1995/08/04 | 534 | 539 | 521 | 535 | 134,000 |
1995/08/03 | 550 | 550 | 535 | 539 | 94,000 |
1995/08/02 | 520 | 546 | 520 | 540 | 78,000 |
1995/08/01 | 529 | 540 | 526 | 530 | 116,000 |
1995/07/31 | 549 | 550 | 526 | 530 | 145,000 |
1995/07/28 | 540 | 551 | 535 | 549 | 128,000 |
1995/07/27 | 521 | 530 | 521 | 530 | 62,000 |
1995/07/26 | 521 | 526 | 520 | 520 | 53,000 |
1995/07/25 | 550 | 550 | 520 | 520 | 63,000 |
1995/07/24 | 545 | 560 | 545 | 550 | 85,000 |
1995/07/21 | 540 | 546 | 539 | 540 | 60,000 |
1995/07/20 | 536 | 540 | 535 | 536 | 42,000 |
1995/07/19 | 540 | 540 | 532 | 536 | 25,000 |
1995/07/18 | 554 | 555 | 541 | 550 | 73,000 |
1995/07/17 | 552 | 560 | 552 | 554 | 45,000 |
1995/07/14 | 580 | 580 | 554 | 558 | 132,000 |
1995/07/13 | 587 | 595 | 562 | 578 | 216,000 |
1995/07/12 | 560 | 577 | 560 | 577 | 249,000 |
1995/07/11 | 541 | 559 | 540 | 559 | 144,000 |
1995/07/10 | 560 | 565 | 534 | 538 | 180,000 |
1995/07/07 | 500 | 565 | 500 | 560 | 497,000 |
1995/07/06 | 490 | 500 | 484 | 484 | 152,000 |
1995/07/05 | 498 | 505 | 493 | 493 | 60,000 |
1995/07/04 | 487 | 499 | 481 | 498 | 138,000 |
1995/07/03 | 500 | 500 | 475 | 487 | 124,000 |
1995/06/30 | 485 | 500 | 480 | 500 | 63,000 |
1995/06/29 | 510 | 510 | 490 | 490 | 85,000 |
1995/06/28 | 500 | 510 | 500 | 500 | 99,000 |
1995/06/27 | 495 | 500 | 495 | 500 | 66,000 |
1995/06/26 | 501 | 510 | 500 | 505 | 65,000 |
1995/06/23 | 485 | 500 | 485 | 500 | 61,000 |
1995/06/22 | 492 | 495 | 484 | 484 | 115,000 |
1995/06/21 | 488 | 495 | 486 | 492 | 196,000 |
1995/06/20 | 475 | 488 | 475 | 488 | 103,000 |
1995/06/19 | 458 | 470 | 458 | 470 | 13,000 |
1995/06/16 | 460 | 460 | 453 | 455 | 30,000 |
1995/06/15 | 449 | 454 | 447 | 450 | 43,000 |
1995/06/14 | 447 | 449 | 444 | 449 | 53,000 |
1995/06/13 | 448 | 455 | 445 | 445 | 134,000 |
1995/06/12 | 472 | 472 | 434 | 448 | 106,000 |
1995/06/09 | 480 | 480 | 471 | 480 | 65,000 |
1995/06/08 | 502 | 502 | 493 | 500 | 60,000 |
1995/06/07 | 509 | 510 | 501 | 501 | 157,000 |
1995/06/06 | 514 | 514 | 506 | 510 | 260,000 |
1995/06/05 | 519 | 520 | 511 | 514 | 92,000 |
1995/06/02 | 519 | 528 | 519 | 520 | 64,000 |
1995/06/01 | 532 | 532 | 510 | 520 | 45,000 |
1995/05/31 | 528 | 535 | 513 | 522 | 74,000 |
1995/05/30 | 520 | 533 | 520 | 533 | 11,000 |
1995/05/29 | 515 | 520 | 515 | 520 | 16,000 |
1995/05/26 | 530 | 535 | 530 | 535 | 29,000 |
1995/05/25 | 540 | 540 | 530 | 533 | 61,000 |
1995/05/24 | 540 | 540 | 537 | 539 | 32,000 |
1995/05/23 | 530 | 540 | 530 | 540 | 50,000 |
1995/05/22 | 550 | 550 | 530 | 540 | 72,000 |
1995/05/19 | 561 | 561 | 550 | 550 | 88,000 |
1995/05/18 | 561 | 562 | 560 | 562 | 45,000 |
1995/05/17 | 570 | 570 | 560 | 566 | 25,000 |
1995/05/16 | 588 | 588 | 580 | 580 | 49,000 |
1995/05/15 | 596 | 596 | 595 | 595 | 40,000 |
1995/05/12 | 589 | 596 | 570 | 596 | 117,000 |
1995/05/11 | 590 | 590 | 580 | 590 | 75,000 |
1995/05/10 | 599 | 601 | 590 | 590 | 51,000 |
1995/05/09 | 610 | 614 | 601 | 601 | 77,000 |
1995/05/08 | 609 | 614 | 600 | 607 | 143,000 |
1995/05/02 | 585 | 592 | 582 | 592 | 88,000 |
1995/05/01 | 590 | 590 | 585 | 585 | 50,000 |
1995/04/28 | 590 | 590 | 576 | 588 | 95,000 |
1995/04/27 | 576 | 580 | 570 | 580 | 148,000 |
1995/04/26 | 578 | 578 | 575 | 576 | 99,000 |
1995/04/25 | 586 | 590 | 580 | 580 | 116,000 |
1995/04/24 | 600 | 600 | 586 | 586 | 99,000 |
1995/04/21 | 561 | 600 | 561 | 594 | 148,000 |
1995/04/20 | 561 | 570 | 557 | 557 | 261,000 |
1995/04/19 | 560 | 570 | 555 | 555 | 191,000 |
1995/04/18 | 566 | 566 | 555 | 560 | 159,000 |
1995/04/17 | 570 | 570 | 555 | 556 | 86,000 |
1995/04/14 | 571 | 575 | 561 | 561 | 59,000 |
1995/04/13 | 570 | 575 | 570 | 571 | 83,000 |
1995/04/12 | 575 | 585 | 565 | 580 | 163,000 |
1995/04/11 | 568 | 568 | 560 | 565 | 80,000 |
1995/04/10 | 560 | 570 | 555 | 565 | 61,000 |
1995/04/07 | 571 | 571 | 560 | 565 | 33,000 |
1995/04/06 | 586 | 586 | 582 | 586 | 99,000 |
1995/04/05 | 587 | 590 | 580 | 586 | 45,000 |
1995/04/04 | 563 | 588 | 550 | 585 | 101,000 |
1995/04/03 | 550 | 564 | 550 | 563 | 33,000 |
1995/03/31 | 600 | 618 | 600 | 603 | 73,000 |
1995/03/30 | 599 | 599 | 590 | 593 | 35,000 |
1995/03/29 | 604 | 605 | 595 | 600 | 38,000 |
1995/03/28 | 592 | 605 | 591 | 595 | 125,000 |
1995/03/27 | 563 | 575 | 557 | 575 | 29,000 |
1995/03/24 | 556 | 559 | 550 | 554 | 257,000 |
1995/03/23 | 560 | 566 | 555 | 556 | 207,000 |
1995/03/22 | 587 | 590 | 560 | 574 | 295,000 |
1995/03/20 | 593 | 593 | 580 | 580 | 93,000 |
1995/03/17 | 625 | 625 | 590 | 600 | 355,000 |
1995/03/16 | 630 | 630 | 626 | 630 | 37,000 |
1995/03/15 | 630 | 634 | 620 | 630 | 158,000 |
1995/03/14 | 635 | 635 | 630 | 630 | 39,000 |
1995/03/13 | 630 | 635 | 630 | 635 | 45,000 |
1995/03/10 | 650 | 660 | 645 | 650 | 109,000 |
1995/03/09 | 658 | 666 | 652 | 660 | 155,000 |
1995/03/08 | 668 | 668 | 651 | 651 | 97,000 |
1995/03/07 | 667 | 668 | 665 | 666 | 59,000 |
1995/03/06 | 665 | 667 | 665 | 667 | 32,000 |
1995/03/03 | 662 | 673 | 662 | 673 | 18,000 |
1995/03/02 | 671 | 681 | 661 | 672 | 94,000 |
1995/03/01 | 655 | 657 | 651 | 651 | 102,000 |
1995/02/28 | 650 | 670 | 650 | 655 | 174,000 |
1995/02/27 | 636 | 645 | 636 | 639 | 122,000 |
1995/02/24 | 671 | 676 | 671 | 671 | 42,000 |
1995/02/23 | 688 | 688 | 672 | 675 | 58,000 |
1995/02/22 | 700 | 700 | 681 | 688 | 83,000 |
1995/02/21 | 690 | 700 | 678 | 700 | 92,000 |
1995/02/20 | 671 | 691 | 671 | 681 | 19,000 |
1995/02/17 | 670 | 681 | 656 | 681 | 175,000 |
1995/02/16 | 693 | 693 | 675 | 675 | 35,000 |
1995/02/15 | 701 | 703 | 692 | 692 | 64,000 |
1995/02/14 | 705 | 705 | 702 | 703 | 66,000 |
1995/02/13 | 712 | 715 | 710 | 710 | 93,000 |
1995/02/10 | 701 | 710 | 695 | 710 | 154,000 |
1995/02/09 | 700 | 720 | 700 | 711 | 209,000 |
1995/02/08 | 728 | 728 | 701 | 707 | 159,000 |
1995/02/07 | 710 | 730 | 710 | 718 | 115,000 |
1995/02/06 | 701 | 712 | 698 | 710 | 37,000 |
1995/02/03 | 711 | 715 | 691 | 691 | 112,000 |
1995/02/02 | 744 | 750 | 691 | 710 | 226,000 |
1995/02/01 | 740 | 752 | 736 | 736 | 498,000 |
1995/01/31 | 753 | 777 | 735 | 770 | 918,000 |
1995/01/30 | 692 | 750 | 685 | 743 | 558,000 |
1995/01/27 | 683 | 694 | 675 | 675 | 223,000 |
1995/01/26 | 692 | 694 | 685 | 690 | 176,000 |
1995/01/25 | 655 | 710 | 655 | 692 | 370,000 |
1995/01/24 | 630 | 656 | 625 | 651 | 114,000 |
1995/01/23 | 678 | 678 | 625 | 625 | 162,000 |
1995/01/20 | 663 | 675 | 663 | 668 | 177,000 |
1995/01/19 | 690 | 700 | 680 | 690 | 140,000 |
1995/01/18 | 671 | 706 | 671 | 700 | 191,000 |
1995/01/17 | 676 | 676 | 668 | 670 | 59,000 |
1995/01/13 | 680 | 680 | 677 | 678 | 137,000 |
1995/01/12 | 680 | 680 | 676 | 680 | 52,000 |
1995/01/11 | 690 | 690 | 676 | 685 | 55,000 |
1995/01/10 | 686 | 686 | 680 | 680 | 29,000 |
1995/01/09 | 681 | 695 | 681 | 695 | 28,000 |
1995/01/06 | 680 | 682 | 670 | 680 | 865,000 |
1995/01/05 | 700 | 700 | 681 | 682 | 132,000 |
1995/01/04 | 715 | 715 | 700 | 700 | 144,000 |