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 |
---|---|---|---|---|---|
1998/12/30 | 262 | 264 | 262 | 262 | 4,000 |
1998/12/29 | 266 | 270 | 265 | 269 | 43,000 |
1998/12/28 | 260 | 265 | 260 | 261 | 36,000 |
1998/12/25 | 255 | 265 | 252 | 260 | 142,000 |
1998/12/24 | 245 | 250 | 245 | 250 | 129,000 |
1998/12/22 | 250 | 250 | 245 | 245 | 126,000 |
1998/12/21 | 248 | 250 | 242 | 242 | 35,000 |
1998/12/18 | 242 | 249 | 242 | 243 | 43,000 |
1998/12/17 | 250 | 250 | 240 | 242 | 63,000 |
1998/12/16 | 260 | 260 | 250 | 250 | 21,000 |
1998/12/15 | 259 | 259 | 250 | 251 | 22,000 |
1998/12/14 | 259 | 265 | 258 | 260 | 80,000 |
1998/12/11 | 260 | 267 | 260 | 260 | 109,000 |
1998/12/10 | 262 | 266 | 262 | 264 | 23,000 |
1998/12/09 | 265 | 265 | 260 | 262 | 25,000 |
1998/12/08 | 270 | 270 | 261 | 263 | 12,000 |
1998/12/07 | 260 | 272 | 260 | 272 | 12,000 |
1998/12/04 | 265 | 265 | 263 | 264 | 24,000 |
1998/12/03 | 271 | 271 | 265 | 265 | 47,000 |
1998/12/02 | 273 | 275 | 270 | 275 | 16,000 |
1998/12/01 | 270 | 275 | 270 | 275 | 34,000 |
1998/11/30 | 278 | 282 | 276 | 279 | 40,000 |
1998/11/27 | 286 | 288 | 274 | 275 | 70,000 |
1998/11/26 | 262 | 289 | 262 | 288 | 241,000 |
1998/11/25 | 270 | 270 | 262 | 263 | 64,000 |
1998/11/24 | 265 | 270 | 261 | 267 | 145,000 |
1998/11/20 | 257 | 264 | 255 | 260 | 216,000 |
1998/11/19 | 250 | 255 | 250 | 253 | 301,000 |
1998/11/18 | 250 | 250 | 247 | 248 | 64,000 |
1998/11/17 | 245 | 247 | 245 | 247 | 3,000 |
1998/11/16 | 250 | 252 | 250 | 250 | 31,000 |
1998/11/13 | 250 | 251 | 246 | 250 | 15,000 |
1998/11/12 | 250 | 250 | 245 | 250 | 91,000 |
1998/11/11 | 249 | 251 | 246 | 250 | 20,000 |
1998/11/10 | 256 | 256 | 245 | 247 | 73,000 |
1998/11/09 | 257 | 259 | 252 | 258 | 7,000 |
1998/11/06 | 260 | 260 | 255 | 255 | 4,000 |
1998/11/05 | 267 | 269 | 258 | 260 | 26,000 |
1998/11/04 | 270 | 270 | 250 | 258 | 33,000 |
1998/11/02 | 247 | 265 | 247 | 265 | 6,000 |
1998/10/30 | 248 | 248 | 247 | 247 | 5,000 |
1998/10/29 | 257 | 257 | 246 | 247 | 6,000 |
1998/10/28 | 247 | 252 | 247 | 252 | 4,000 |
1998/10/27 | 245 | 247 | 245 | 246 | 14,000 |
1998/10/26 | 251 | 251 | 245 | 245 | 12,000 |
1998/10/23 | 265 | 265 | 250 | 251 | 48,000 |
1998/10/22 | 265 | 271 | 257 | 257 | 118,000 |
1998/10/21 | 252 | 259 | 247 | 259 | 70,000 |
1998/10/20 | 241 | 247 | 241 | 247 | 22,000 |
1998/10/19 | 247 | 253 | 244 | 250 | 19,000 |
1998/10/16 | 258 | 258 | 253 | 253 | 13,000 |
1998/10/15 | 251 | 251 | 246 | 246 | 9,000 |
1998/10/14 | 247 | 247 | 246 | 246 | 14,000 |
1998/10/13 | 245 | 246 | 245 | 246 | 32,000 |
1998/10/12 | 255 | 255 | 250 | 255 | 40,000 |
1998/10/09 | 253 | 253 | 253 | 253 | 7,000 |
1998/10/08 | 270 | 270 | 256 | 257 | 21,000 |
1998/10/07 | 240 | 253 | 240 | 253 | 20,000 |
1998/10/06 | 240 | 241 | 235 | 235 | 51,000 |
1998/10/05 | 248 | 248 | 240 | 240 | 35,000 |
1998/10/02 | 245 | 248 | 241 | 248 | 35,000 |
1998/10/01 | 250 | 255 | 248 | 250 | 50,000 |
1998/09/30 | 254 | 266 | 250 | 250 | 50,000 |
1998/09/29 | 263 | 263 | 253 | 255 | 16,000 |
1998/09/28 | 274 | 274 | 259 | 266 | 26,000 |
1998/09/25 | 276 | 278 | 260 | 274 | 48,000 |
1998/09/24 | 280 | 283 | 277 | 283 | 31,000 |
1998/09/22 | 275 | 280 | 270 | 275 | 81,000 |
1998/09/21 | 261 | 264 | 260 | 264 | 5,000 |
1998/09/18 | 258 | 267 | 258 | 267 | 41,000 |
1998/09/17 | 262 | 270 | 262 | 265 | 18,000 |
1998/09/16 | 256 | 266 | 256 | 261 | 47,000 |
1998/09/14 | 270 | 270 | 257 | 270 | 92,000 |
1998/09/11 | 267 | 267 | 260 | 260 | 115,000 |
1998/09/10 | 270 | 272 | 268 | 270 | 115,000 |
1998/09/09 | 280 | 280 | 272 | 272 | 35,000 |
1998/09/08 | 285 | 285 | 280 | 281 | 39,000 |
1998/09/07 | 269 | 292 | 265 | 288 | 86,000 |
1998/09/04 | 277 | 282 | 270 | 270 | 74,000 |
1998/09/03 | 286 | 286 | 280 | 280 | 68,000 |
1998/09/02 | 290 | 292 | 285 | 286 | 60,000 |
1998/09/01 | 285 | 295 | 275 | 295 | 35,000 |
1998/08/31 | 283 | 308 | 280 | 308 | 49,000 |
1998/08/28 | 285 | 285 | 281 | 284 | 59,000 |
1998/08/27 | 302 | 302 | 287 | 287 | 41,000 |
1998/08/26 | 313 | 313 | 303 | 303 | 17,000 |
1998/08/25 | 315 | 315 | 315 | 315 | 36,000 |
1998/08/24 | 315 | 315 | 315 | 315 | 60,000 |
1998/08/21 | 306 | 311 | 306 | 311 | 10,000 |
1998/08/20 | 315 | 315 | 305 | 306 | 12,000 |
1998/08/19 | 316 | 320 | 316 | 320 | 24,000 |
1998/08/18 | 300 | 305 | 300 | 301 | 21,000 |
1998/08/17 | 298 | 300 | 285 | 285 | 82,000 |
1998/08/14 | 300 | 305 | 295 | 295 | 48,000 |
1998/08/13 | 300 | 300 | 295 | 297 | 82,000 |
1998/08/12 | 300 | 300 | 285 | 295 | 129,000 |
1998/08/11 | 312 | 312 | 300 | 305 | 144,000 |
1998/08/10 | 314 | 320 | 309 | 309 | 67,000 |
1998/08/07 | 320 | 322 | 311 | 311 | 81,000 |
1998/08/06 | 324 | 324 | 320 | 322 | 44,000 |
1998/08/05 | 325 | 326 | 324 | 325 | 26,000 |
1998/08/04 | 330 | 330 | 326 | 326 | 40,000 |
1998/08/03 | 333 | 333 | 330 | 330 | 34,000 |
1998/07/31 | 332 | 335 | 332 | 333 | 52,000 |
1998/07/30 | 338 | 339 | 335 | 336 | 36,000 |
1998/07/29 | 351 | 351 | 330 | 340 | 57,000 |
1998/07/28 | 355 | 355 | 355 | 355 | 3,000 |
1998/07/27 | 365 | 365 | 349 | 349 | 24,000 |
1998/07/24 | 360 | 362 | 360 | 362 | 51,000 |
1998/07/23 | 353 | 354 | 353 | 354 | 19,000 |
1998/07/22 | 357 | 357 | 350 | 350 | 35,000 |
1998/07/21 | 360 | 360 | 340 | 342 | 54,000 |
1998/07/17 | 370 | 370 | 360 | 360 | 47,000 |
1998/07/16 | 357 | 365 | 357 | 365 | 86,000 |
1998/07/15 | 359 | 360 | 350 | 355 | 56,000 |
1998/07/14 | 340 | 340 | 334 | 334 | 25,000 |
1998/07/13 | 342 | 342 | 326 | 330 | 36,000 |
1998/07/10 | 347 | 350 | 342 | 350 | 26,000 |
1998/07/09 | 347 | 351 | 347 | 349 | 41,000 |
1998/07/08 | 350 | 356 | 345 | 353 | 51,000 |
1998/07/07 | 359 | 359 | 347 | 354 | 47,000 |
1998/07/06 | 341 | 351 | 340 | 340 | 38,000 |
1998/07/03 | 345 | 345 | 335 | 340 | 5,000 |
1998/07/02 | 344 | 350 | 344 | 345 | 48,000 |
1998/07/01 | 335 | 345 | 335 | 344 | 36,000 |
1998/06/30 | 320 | 335 | 319 | 330 | 35,000 |
1998/06/29 | 317 | 318 | 317 | 317 | 9,000 |
1998/06/26 | 330 | 330 | 312 | 312 | 27,000 |
1998/06/25 | 330 | 332 | 330 | 330 | 53,000 |
1998/06/24 | 335 | 335 | 335 | 335 | 31,000 |
1998/06/23 | 335 | 340 | 335 | 335 | 43,000 |
1998/06/22 | 325 | 331 | 325 | 331 | 21,000 |
1998/06/19 | 326 | 326 | 320 | 320 | 13,000 |
1998/06/18 | 327 | 330 | 321 | 326 | 37,000 |
1998/06/17 | 312 | 320 | 312 | 320 | 18,000 |
1998/06/16 | 314 | 314 | 307 | 308 | 11,000 |
1998/06/15 | 318 | 318 | 305 | 315 | 29,000 |
1998/06/12 | 330 | 330 | 318 | 318 | 46,000 |
1998/06/11 | 313 | 328 | 313 | 328 | 15,000 |
1998/06/10 | 330 | 333 | 330 | 333 | 41,000 |
1998/06/09 | 319 | 325 | 319 | 325 | 24,000 |
1998/06/08 | 316 | 324 | 315 | 324 | 17,000 |
1998/06/05 | 315 | 320 | 311 | 311 | 43,000 |
1998/06/04 | 315 | 315 | 314 | 315 | 55,000 |
1998/06/03 | 312 | 314 | 307 | 312 | 16,000 |
1998/06/02 | 320 | 320 | 308 | 309 | 85,000 |
1998/06/01 | 339 | 339 | 325 | 325 | 35,000 |
1998/05/29 | 330 | 331 | 328 | 330 | 32,000 |
1998/05/28 | 325 | 330 | 320 | 329 | 34,000 |
1998/05/27 | 321 | 325 | 321 | 325 | 16,000 |
1998/05/26 | 310 | 321 | 310 | 318 | 26,000 |
1998/05/25 | 325 | 325 | 306 | 307 | 49,000 |
1998/05/22 | 320 | 329 | 320 | 320 | 112,000 |
1998/05/21 | 309 | 320 | 305 | 320 | 85,000 |
1998/05/20 | 310 | 310 | 289 | 289 | 212,000 |
1998/05/19 | 308 | 310 | 302 | 310 | 103,000 |
1998/05/18 | 308 | 309 | 306 | 307 | 8,000 |
1998/05/15 | 301 | 310 | 300 | 310 | 12,000 |
1998/05/14 | 310 | 310 | 300 | 300 | 68,000 |
1998/05/13 | 310 | 310 | 305 | 306 | 23,000 |
1998/05/12 | 320 | 325 | 310 | 310 | 127,000 |
1998/05/11 | 320 | 320 | 320 | 320 | 6,000 |
1998/05/08 | 328 | 328 | 310 | 310 | 27,000 |
1998/05/07 | 328 | 333 | 328 | 328 | 8,000 |
1998/05/06 | 323 | 333 | 323 | 333 | 17,000 |
1998/05/01 | 330 | 330 | 323 | 323 | 34,000 |
1998/04/30 | 323 | 330 | 323 | 330 | 21,000 |
1998/04/28 | 330 | 330 | 321 | 329 | 40,000 |
1998/04/27 | 335 | 340 | 320 | 325 | 112,000 |
1998/04/24 | 352 | 352 | 330 | 335 | 260,000 |
1998/04/23 | 353 | 353 | 352 | 352 | 3,000 |
1998/04/22 | 367 | 367 | 352 | 359 | 69,000 |
1998/04/21 | 364 | 364 | 355 | 355 | 6,000 |
1998/04/20 | 356 | 358 | 356 | 358 | 15,000 |
1998/04/17 | 366 | 366 | 360 | 360 | 11,000 |
1998/04/16 | 362 | 362 | 360 | 361 | 10,000 |
1998/04/15 | 361 | 361 | 360 | 361 | 18,000 |
1998/04/14 | 364 | 365 | 361 | 361 | 41,000 |
1998/04/13 | 360 | 360 | 360 | 360 | 3,000 |
1998/04/10 | 376 | 376 | 370 | 370 | 11,000 |
1998/04/09 | 371 | 375 | 371 | 375 | 23,000 |
1998/04/08 | 367 | 367 | 363 | 367 | 116,000 |
1998/04/07 | 359 | 367 | 355 | 367 | 55,000 |
1998/04/06 | 357 | 360 | 350 | 359 | 43,000 |
1998/04/03 | 362 | 371 | 357 | 357 | 99,000 |
1998/04/02 | 370 | 375 | 360 | 361 | 54,000 |
1998/04/01 | 391 | 391 | 380 | 380 | 48,000 |
1998/03/31 | 389 | 402 | 377 | 401 | 140,000 |
1998/03/30 | 400 | 403 | 390 | 390 | 112,000 |
1998/03/27 | 399 | 400 | 395 | 399 | 70,000 |
1998/03/26 | 387 | 400 | 387 | 400 | 51,000 |
1998/03/25 | 381 | 390 | 380 | 390 | 44,000 |
1998/03/24 | 386 | 390 | 378 | 380 | 131,000 |
1998/03/23 | 370 | 380 | 370 | 380 | 26,000 |
1998/03/20 | 372 | 372 | 356 | 370 | 86,000 |
1998/03/19 | 373 | 373 | 372 | 372 | 12,000 |
1998/03/18 | 377 | 377 | 373 | 373 | 6,000 |
1998/03/17 | 380 | 380 | 377 | 377 | 6,000 |
1998/03/16 | 380 | 380 | 370 | 380 | 23,000 |
1998/03/13 | 361 | 380 | 361 | 380 | 68,000 |
1998/03/12 | 375 | 375 | 360 | 360 | 33,000 |
1998/03/11 | 381 | 381 | 377 | 377 | 24,000 |
1998/03/10 | 381 | 381 | 381 | 381 | 5,000 |
1998/03/09 | 387 | 387 | 385 | 387 | 28,000 |
1998/03/06 | 386 | 387 | 380 | 387 | 19,000 |
1998/03/05 | 398 | 398 | 385 | 387 | 8,000 |
1998/03/04 | 399 | 399 | 399 | 399 | 16,000 |
1998/03/03 | 405 | 405 | 399 | 400 | 6,000 |
1998/03/02 | 402 | 410 | 402 | 410 | 39,000 |
1998/02/27 | 390 | 398 | 385 | 398 | 61,000 |
1998/02/26 | 367 | 380 | 365 | 380 | 75,000 |
1998/02/25 | 360 | 369 | 360 | 367 | 43,000 |
1998/02/24 | 378 | 410 | 370 | 375 | 137,000 |
1998/02/23 | 381 | 390 | 375 | 375 | 68,000 |
1998/02/20 | 390 | 390 | 365 | 370 | 19,000 |
1998/02/19 | 369 | 390 | 366 | 390 | 54,000 |
1998/02/18 | 360 | 379 | 360 | 370 | 88,000 |
1998/02/17 | 382 | 382 | 350 | 350 | 171,000 |
1998/02/16 | 375 | 382 | 375 | 382 | 16,000 |
1998/02/13 | 407 | 412 | 390 | 390 | 46,000 |
1998/02/12 | 430 | 431 | 409 | 415 | 76,000 |
1998/02/10 | 420 | 423 | 410 | 423 | 41,000 |
1998/02/09 | 400 | 417 | 390 | 417 | 49,000 |
1998/02/06 | 398 | 400 | 385 | 400 | 62,000 |
1998/02/05 | 386 | 391 | 386 | 388 | 73,000 |
1998/02/04 | 405 | 405 | 372 | 376 | 80,000 |
1998/02/03 | 415 | 415 | 401 | 401 | 22,000 |
1998/02/02 | 405 | 409 | 405 | 405 | 53,000 |
1998/01/30 | 415 | 420 | 415 | 420 | 64,000 |
1998/01/29 | 420 | 429 | 405 | 425 | 119,000 |
1998/01/28 | 434 | 445 | 415 | 430 | 166,000 |
1998/01/27 | 418 | 440 | 405 | 440 | 239,000 |
1998/01/26 | 385 | 414 | 380 | 414 | 157,000 |
1998/01/23 | 357 | 370 | 353 | 370 | 148,000 |
1998/01/22 | 345 | 350 | 343 | 350 | 116,000 |
1998/01/21 | 330 | 340 | 330 | 331 | 51,000 |
1998/01/20 | 313 | 319 | 308 | 317 | 101,000 |
1998/01/19 | 318 | 318 | 308 | 308 | 49,000 |
1998/01/16 | 300 | 310 | 300 | 308 | 90,000 |
1998/01/14 | 310 | 310 | 300 | 300 | 22,000 |
1998/01/13 | 305 | 305 | 297 | 300 | 4,000 |
1998/01/12 | 305 | 305 | 300 | 305 | 21,000 |
1998/01/09 | 300 | 310 | 300 | 305 | 11,000 |
1998/01/08 | 317 | 317 | 305 | 305 | 20,000 |
1998/01/07 | 330 | 330 | 317 | 317 | 19,000 |
1998/01/06 | 325 | 325 | 320 | 323 | 33,000 |
1998/01/05 | 320 | 327 | 318 | 325 | 10,000 |