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 |
|---|---|---|---|---|---|
| 1996/12/30 | 559 | 560 | 556 | 560 | 51,000 |
| 1996/12/27 | 552 | 565 | 552 | 565 | 32,000 |
| 1996/12/26 | 556 | 556 | 550 | 552 | 69,000 |
| 1996/12/25 | 544 | 561 | 541 | 556 | 77,000 |
| 1996/12/24 | 550 | 550 | 545 | 545 | 93,000 |
| 1996/12/20 | 550 | 550 | 545 | 545 | 27,000 |
| 1996/12/19 | 545 | 560 | 545 | 545 | 69,000 |
| 1996/12/18 | 565 | 565 | 550 | 550 | 55,000 |
| 1996/12/17 | 560 | 561 | 557 | 558 | 47,000 |
| 1996/12/16 | 566 | 566 | 565 | 565 | 16,000 |
| 1996/12/13 | 565 | 570 | 560 | 565 | 101,000 |
| 1996/12/12 | 581 | 582 | 580 | 582 | 18,000 |
| 1996/12/11 | 594 | 600 | 588 | 589 | 35,000 |
| 1996/12/10 | 591 | 594 | 591 | 594 | 16,000 |
| 1996/12/09 | 591 | 599 | 585 | 598 | 10,000 |
| 1996/12/06 | 593 | 593 | 580 | 581 | 63,000 |
| 1996/12/05 | 594 | 600 | 589 | 593 | 57,000 |
| 1996/12/04 | 608 | 608 | 598 | 600 | 93,000 |
| 1996/12/03 | 614 | 614 | 610 | 610 | 43,000 |
| 1996/12/02 | 618 | 624 | 614 | 614 | 31,000 |
| 1996/11/29 | 616 | 620 | 610 | 618 | 59,000 |
| 1996/11/28 | 612 | 620 | 612 | 618 | 67,000 |
| 1996/11/27 | 625 | 625 | 611 | 612 | 42,000 |
| 1996/11/26 | 625 | 630 | 620 | 625 | 44,000 |
| 1996/11/25 | 630 | 631 | 620 | 620 | 32,000 |
| 1996/11/22 | 610 | 624 | 610 | 621 | 101,000 |
| 1996/11/21 | 615 | 617 | 610 | 610 | 48,000 |
| 1996/11/20 | 615 | 615 | 610 | 615 | 75,000 |
| 1996/11/19 | 618 | 619 | 615 | 615 | 33,000 |
| 1996/11/18 | 616 | 616 | 615 | 615 | 17,000 |
| 1996/11/15 | 626 | 630 | 620 | 622 | 119,000 |
| 1996/11/14 | 621 | 630 | 620 | 630 | 60,000 |
| 1996/11/13 | 619 | 620 | 616 | 620 | 53,000 |
| 1996/11/12 | 612 | 620 | 612 | 619 | 87,000 |
| 1996/11/11 | 621 | 625 | 610 | 610 | 41,000 |
| 1996/11/08 | 610 | 615 | 610 | 611 | 107,000 |
| 1996/11/07 | 620 | 626 | 615 | 615 | 93,000 |
| 1996/11/06 | 614 | 619 | 609 | 619 | 77,000 |
| 1996/11/05 | 616 | 616 | 611 | 611 | 354,000 |
| 1996/11/01 | 612 | 617 | 611 | 611 | 73,000 |
| 1996/10/31 | 614 | 616 | 611 | 612 | 37,000 |
| 1996/10/30 | 620 | 620 | 611 | 611 | 15,000 |
| 1996/10/29 | 606 | 620 | 606 | 620 | 56,000 |
| 1996/10/28 | 621 | 621 | 615 | 616 | 15,000 |
| 1996/10/25 | 622 | 629 | 610 | 615 | 85,000 |
| 1996/10/24 | 626 | 630 | 623 | 630 | 89,000 |
| 1996/10/23 | 629 | 631 | 621 | 629 | 124,000 |
| 1996/10/22 | 630 | 635 | 627 | 630 | 314,000 |
| 1996/10/21 | 650 | 650 | 637 | 640 | 119,000 |
| 1996/10/18 | 629 | 650 | 629 | 650 | 697,000 |
| 1996/10/17 | 626 | 635 | 626 | 635 | 158,000 |
| 1996/10/16 | 647 | 647 | 636 | 636 | 123,000 |
| 1996/10/15 | 639 | 645 | 638 | 645 | 70,000 |
| 1996/10/14 | 635 | 639 | 630 | 635 | 74,000 |
| 1996/10/11 | 626 | 631 | 626 | 629 | 77,000 |
| 1996/10/09 | 635 | 635 | 626 | 626 | 129,000 |
| 1996/10/08 | 635 | 635 | 620 | 634 | 29,000 |
| 1996/10/07 | 639 | 643 | 637 | 643 | 39,000 |
| 1996/10/04 | 640 | 640 | 632 | 636 | 88,000 |
| 1996/10/03 | 638 | 642 | 638 | 640 | 31,000 |
| 1996/10/02 | 660 | 661 | 650 | 658 | 28,000 |
| 1996/10/01 | 661 | 663 | 659 | 660 | 80,000 |
| 1996/09/30 | 660 | 661 | 660 | 661 | 26,000 |
| 1996/09/27 | 655 | 660 | 651 | 659 | 41,000 |
| 1996/09/26 | 644 | 655 | 640 | 645 | 45,000 |
| 1996/09/25 | 652 | 652 | 635 | 644 | 22,000 |
| 1996/09/24 | 642 | 647 | 635 | 635 | 67,000 |
| 1996/09/20 | 652 | 655 | 632 | 632 | 44,000 |
| 1996/09/19 | 659 | 659 | 651 | 651 | 12,000 |
| 1996/09/18 | 659 | 665 | 659 | 665 | 41,000 |
| 1996/09/17 | 661 | 670 | 648 | 659 | 152,000 |
| 1996/09/13 | 633 | 655 | 630 | 655 | 47,000 |
| 1996/09/12 | 630 | 633 | 620 | 627 | 59,000 |
| 1996/09/11 | 641 | 650 | 634 | 634 | 41,000 |
| 1996/09/10 | 656 | 661 | 640 | 640 | 63,000 |
| 1996/09/09 | 659 | 659 | 650 | 650 | 14,000 |
| 1996/09/06 | 660 | 660 | 650 | 659 | 58,000 |
| 1996/09/05 | 650 | 650 | 644 | 650 | 64,000 |
| 1996/09/04 | 630 | 642 | 630 | 642 | 19,000 |
| 1996/09/03 | 630 | 650 | 630 | 640 | 42,000 |
| 1996/09/02 | 630 | 632 | 630 | 630 | 35,000 |
| 1996/08/30 | 640 | 645 | 635 | 636 | 131,000 |
| 1996/08/29 | 652 | 653 | 641 | 649 | 38,000 |
| 1996/08/28 | 666 | 666 | 659 | 659 | 28,000 |
| 1996/08/27 | 672 | 672 | 666 | 666 | 33,000 |
| 1996/08/26 | 677 | 677 | 672 | 672 | 14,000 |
| 1996/08/23 | 682 | 685 | 682 | 684 | 46,000 |
| 1996/08/22 | 676 | 685 | 675 | 685 | 23,000 |
| 1996/08/21 | 690 | 690 | 674 | 674 | 24,000 |
| 1996/08/20 | 684 | 684 | 680 | 680 | 32,000 |
| 1996/08/19 | 682 | 682 | 680 | 682 | 40,000 |
| 1996/08/16 | 675 | 678 | 672 | 678 | 99,000 |
| 1996/08/15 | 646 | 675 | 646 | 675 | 55,000 |
| 1996/08/14 | 626 | 656 | 626 | 656 | 19,000 |
| 1996/08/13 | 645 | 645 | 625 | 625 | 30,000 |
| 1996/08/12 | 640 | 640 | 615 | 625 | 49,000 |
| 1996/08/09 | 645 | 646 | 640 | 640 | 34,000 |
| 1996/08/08 | 651 | 656 | 650 | 655 | 48,000 |
| 1996/08/07 | 665 | 665 | 650 | 650 | 43,000 |
| 1996/08/06 | 675 | 675 | 665 | 665 | 18,000 |
| 1996/08/05 | 680 | 685 | 677 | 685 | 42,000 |
| 1996/08/02 | 671 | 677 | 665 | 675 | 38,000 |
| 1996/08/01 | 640 | 666 | 640 | 661 | 77,000 |
| 1996/07/31 | 666 | 666 | 640 | 650 | 89,000 |
| 1996/07/30 | 675 | 675 | 655 | 657 | 107,000 |
| 1996/07/29 | 700 | 700 | 679 | 679 | 48,000 |
| 1996/07/26 | 695 | 700 | 680 | 690 | 133,000 |
| 1996/07/25 | 690 | 695 | 680 | 680 | 48,000 |
| 1996/07/24 | 697 | 697 | 690 | 690 | 52,000 |
| 1996/07/23 | 701 | 702 | 691 | 691 | 149,000 |
| 1996/07/22 | 719 | 721 | 711 | 711 | 72,000 |
| 1996/07/19 | 725 | 725 | 718 | 718 | 21,000 |
| 1996/07/18 | 715 | 720 | 715 | 715 | 51,000 |
| 1996/07/17 | 721 | 731 | 715 | 715 | 91,000 |
| 1996/07/16 | 720 | 724 | 711 | 721 | 110,000 |
| 1996/07/15 | 736 | 751 | 735 | 745 | 99,000 |
| 1996/07/12 | 745 | 755 | 735 | 735 | 254,000 |
| 1996/07/11 | 725 | 770 | 725 | 762 | 815,000 |
| 1996/07/10 | 712 | 725 | 712 | 724 | 61,000 |
| 1996/07/09 | 710 | 715 | 703 | 710 | 30,000 |
| 1996/07/08 | 718 | 718 | 715 | 718 | 51,000 |
| 1996/07/05 | 713 | 725 | 710 | 711 | 64,000 |
| 1996/07/04 | 720 | 720 | 708 | 712 | 49,000 |
| 1996/07/03 | 716 | 716 | 701 | 708 | 20,000 |
| 1996/07/02 | 726 | 729 | 716 | 716 | 43,000 |
| 1996/07/01 | 723 | 732 | 722 | 722 | 20,000 |
| 1996/06/28 | 726 | 738 | 716 | 730 | 80,000 |
| 1996/06/27 | 743 | 743 | 725 | 735 | 60,000 |
| 1996/06/26 | 744 | 747 | 743 | 743 | 63,000 |
| 1996/06/25 | 740 | 743 | 738 | 743 | 66,000 |
| 1996/06/24 | 737 | 740 | 737 | 738 | 101,000 |
| 1996/06/21 | 733 | 735 | 730 | 735 | 86,000 |
| 1996/06/20 | 731 | 732 | 725 | 730 | 89,000 |
| 1996/06/19 | 731 | 740 | 731 | 731 | 188,000 |
| 1996/06/18 | 726 | 731 | 726 | 731 | 53,000 |
| 1996/06/17 | 734 | 735 | 726 | 726 | 19,000 |
| 1996/06/14 | 734 | 737 | 730 | 736 | 100,000 |
| 1996/06/13 | 715 | 724 | 715 | 724 | 92,000 |
| 1996/06/12 | 709 | 718 | 709 | 710 | 58,000 |
| 1996/06/11 | 709 | 709 | 700 | 709 | 73,000 |
| 1996/06/10 | 714 | 714 | 705 | 710 | 82,000 |
| 1996/06/07 | 713 | 714 | 709 | 714 | 72,000 |
| 1996/06/06 | 710 | 715 | 707 | 709 | 56,000 |
| 1996/06/05 | 711 | 711 | 705 | 708 | 35,000 |
| 1996/06/04 | 708 | 715 | 702 | 709 | 236,000 |
| 1996/06/03 | 734 | 734 | 710 | 715 | 115,000 |
| 1996/05/31 | 735 | 735 | 725 | 733 | 61,000 |
| 1996/05/30 | 728 | 736 | 727 | 732 | 169,000 |
| 1996/05/29 | 715 | 724 | 712 | 722 | 108,000 |
| 1996/05/28 | 719 | 720 | 706 | 707 | 199,000 |
| 1996/05/27 | 726 | 728 | 716 | 720 | 52,000 |
| 1996/05/24 | 723 | 732 | 721 | 729 | 82,000 |
| 1996/05/23 | 741 | 741 | 725 | 725 | 344,000 |
| 1996/05/22 | 746 | 755 | 732 | 735 | 108,000 |
| 1996/05/21 | 730 | 744 | 730 | 740 | 51,000 |
| 1996/05/20 | 738 | 740 | 735 | 737 | 150,000 |
| 1996/05/17 | 745 | 745 | 730 | 739 | 103,000 |
| 1996/05/16 | 744 | 750 | 737 | 749 | 145,000 |
| 1996/05/15 | 728 | 744 | 725 | 744 | 230,000 |
| 1996/05/14 | 729 | 730 | 725 | 728 | 110,000 |
| 1996/05/13 | 734 | 739 | 728 | 730 | 165,000 |
| 1996/05/10 | 745 | 745 | 735 | 739 | 95,000 |
| 1996/05/09 | 753 | 755 | 735 | 746 | 190,000 |
| 1996/05/08 | 760 | 760 | 750 | 757 | 102,000 |
| 1996/05/07 | 768 | 768 | 760 | 765 | 442,000 |
| 1996/05/02 | 771 | 778 | 760 | 778 | 143,000 |
| 1996/05/01 | 781 | 795 | 770 | 771 | 265,000 |
| 1996/04/30 | 757 | 779 | 752 | 778 | 171,000 |
| 1996/04/26 | 768 | 770 | 752 | 760 | 415,000 |
| 1996/04/25 | 790 | 790 | 770 | 772 | 295,000 |
| 1996/04/24 | 800 | 800 | 777 | 788 | 336,000 |
| 1996/04/23 | 824 | 824 | 786 | 800 | 702,000 |
| 1996/04/22 | 820 | 832 | 815 | 815 | 2,571,000 |
| 1996/04/19 | 800 | 811 | 796 | 800 | 4,218,000 |
| 1996/04/18 | 744 | 785 | 739 | 775 | 2,442,000 |
| 1996/04/17 | 743 | 745 | 735 | 742 | 209,000 |
| 1996/04/16 | 745 | 745 | 735 | 736 | 303,000 |
| 1996/04/15 | 736 | 744 | 735 | 735 | 210,000 |
| 1996/04/12 | 747 | 747 | 732 | 733 | 181,000 |
| 1996/04/11 | 739 | 749 | 731 | 747 | 224,000 |
| 1996/04/10 | 736 | 756 | 735 | 740 | 814,000 |
| 1996/04/09 | 730 | 730 | 720 | 728 | 222,000 |
| 1996/04/08 | 725 | 725 | 710 | 710 | 67,000 |
| 1996/04/05 | 733 | 735 | 721 | 725 | 264,000 |
| 1996/04/04 | 725 | 738 | 720 | 730 | 525,000 |
| 1996/04/03 | 709 | 730 | 701 | 720 | 803,000 |
| 1996/04/02 | 700 | 700 | 691 | 699 | 105,000 |
| 1996/04/01 | 705 | 707 | 698 | 700 | 309,000 |
| 1996/03/29 | 681 | 700 | 681 | 699 | 89,000 |
| 1996/03/28 | 685 | 690 | 681 | 681 | 63,000 |
| 1996/03/27 | 700 | 700 | 683 | 691 | 53,000 |
| 1996/03/26 | 679 | 689 | 679 | 682 | 101,000 |
| 1996/03/25 | 700 | 705 | 692 | 692 | 106,000 |
| 1996/03/22 | 701 | 709 | 691 | 692 | 93,000 |
| 1996/03/21 | 703 | 703 | 691 | 691 | 139,000 |
| 1996/03/19 | 710 | 710 | 691 | 704 | 116,000 |
| 1996/03/18 | 714 | 719 | 700 | 707 | 101,000 |
| 1996/03/15 | 701 | 715 | 701 | 707 | 181,000 |
| 1996/03/14 | 681 | 705 | 681 | 700 | 245,000 |
| 1996/03/13 | 717 | 724 | 681 | 681 | 388,000 |
| 1996/03/12 | 725 | 740 | 710 | 711 | 2,049,000 |
| 1996/03/11 | 685 | 739 | 685 | 726 | 1,572,000 |
| 1996/03/08 | 668 | 695 | 668 | 694 | 203,000 |
| 1996/03/07 | 675 | 682 | 670 | 670 | 103,000 |
| 1996/03/06 | 676 | 684 | 676 | 682 | 86,000 |
| 1996/03/05 | 688 | 688 | 669 | 675 | 63,000 |
| 1996/03/04 | 690 | 694 | 685 | 688 | 52,000 |
| 1996/03/01 | 691 | 694 | 690 | 690 | 97,000 |
| 1996/02/29 | 680 | 695 | 680 | 690 | 82,000 |
| 1996/02/28 | 680 | 690 | 680 | 680 | 104,000 |
| 1996/02/27 | 680 | 680 | 675 | 679 | 63,000 |
| 1996/02/26 | 665 | 675 | 665 | 675 | 18,000 |
| 1996/02/23 | 686 | 690 | 675 | 685 | 78,000 |
| 1996/02/22 | 674 | 686 | 674 | 686 | 118,000 |
| 1996/02/21 | 670 | 671 | 661 | 661 | 129,000 |
| 1996/02/20 | 660 | 669 | 660 | 666 | 51,000 |
| 1996/02/19 | 680 | 680 | 656 | 675 | 28,000 |
| 1996/02/16 | 675 | 680 | 665 | 680 | 147,000 |
| 1996/02/15 | 700 | 701 | 695 | 695 | 73,000 |
| 1996/02/14 | 686 | 705 | 686 | 705 | 148,000 |
| 1996/02/13 | 700 | 700 | 686 | 686 | 89,000 |
| 1996/02/09 | 712 | 712 | 691 | 691 | 115,000 |
| 1996/02/08 | 681 | 719 | 681 | 704 | 512,000 |
| 1996/02/07 | 680 | 700 | 675 | 680 | 265,000 |
| 1996/02/06 | 670 | 670 | 660 | 670 | 100,000 |
| 1996/02/05 | 686 | 688 | 670 | 670 | 146,000 |
| 1996/02/02 | 681 | 690 | 680 | 681 | 371,000 |
| 1996/02/01 | 677 | 680 | 670 | 680 | 273,000 |
| 1996/01/31 | 679 | 679 | 670 | 678 | 126,000 |
| 1996/01/30 | 679 | 679 | 665 | 674 | 119,000 |
| 1996/01/29 | 651 | 670 | 651 | 660 | 135,000 |
| 1996/01/26 | 640 | 650 | 640 | 650 | 165,000 |
| 1996/01/25 | 640 | 650 | 640 | 643 | 56,000 |
| 1996/01/24 | 647 | 650 | 645 | 650 | 44,000 |
| 1996/01/23 | 651 | 660 | 645 | 657 | 92,000 |
| 1996/01/22 | 667 | 667 | 653 | 657 | 44,000 |
| 1996/01/19 | 655 | 657 | 650 | 657 | 63,000 |
| 1996/01/18 | 663 | 670 | 655 | 655 | 121,000 |
| 1996/01/17 | 666 | 673 | 666 | 670 | 64,000 |
| 1996/01/16 | 675 | 675 | 660 | 665 | 71,000 |
| 1996/01/12 | 661 | 668 | 655 | 655 | 51,000 |
| 1996/01/11 | 665 | 666 | 652 | 655 | 66,000 |
| 1996/01/10 | 663 | 675 | 655 | 670 | 196,000 |
| 1996/01/09 | 660 | 663 | 650 | 663 | 82,000 |
| 1996/01/08 | 660 | 661 | 650 | 659 | 98,000 |
| 1996/01/05 | 661 | 670 | 657 | 661 | 60,000 |
| 1996/01/04 | 663 | 676 | 661 | 661 | 122,000 |