日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 343 343 340 342 27,000
2000/12/28 347 347 337 343 30,000
2000/12/27 355 361 340 340 87,000
2000/12/26 330 360 330 355 187,000
2000/12/25 323 333 323 329 41,000
2000/12/22 313 326 313 319 86,000
2000/12/21 340 340 310 310 56,000
2000/12/20 352 352 341 341 16,000
2000/12/19 359 362 353 360 64,000
2000/12/18 359 362 358 359 78,000
2000/12/15 354 358 345 354 30,000
2000/12/14 345 360 345 351 23,000
2000/12/13 352 352 344 348 22,000
2000/12/12 361 361 352 352 26,000
2000/12/11 360 362 358 362 45,000
2000/12/08 340 357 340 355 102,000
2000/12/07 354 354 340 340 26,000
2000/12/06 364 365 345 345 31,000
2000/12/05 360 360 355 355 14,000
2000/12/04 362 365 359 361 11,000
2000/12/01 360 371 357 370 45,000
2000/11/30 360 368 354 368 21,000
2000/11/29 368 370 360 360 37,000
2000/11/28 370 370 364 368 33,000
2000/11/27 373 373 359 370 63,000
2000/11/24 379 379 372 374 28,000
2000/11/22 381 381 372 379 107,000
2000/11/21 354 381 354 381 153,000
2000/11/20 357 361 345 355 41,000
2000/11/17 354 358 353 358 22,000
2000/11/16 349 355 348 354 55,000
2000/11/15 340 350 340 349 19,000
2000/11/14 338 339 333 333 38,000
2000/11/13 340 340 330 330 83,000
2000/11/10 356 356 350 350 9,000
2000/11/09 365 366 356 356 46,000
2000/11/08 360 369 358 369 39,000
2000/11/07 349 360 340 360 70,000
2000/11/06 351 359 342 344 49,000
2000/11/02 349 350 340 340 28,000
2000/11/01 359 359 341 351 42,000
2000/10/31 365 365 353 356 24,000
2000/10/30 370 370 355 370 34,000
2000/10/27 369 379 365 370 31,000
2000/10/26 365 370 353 369 23,000
2000/10/25 385 385 374 374 22,000
2000/10/24 383 384 383 384 12,000
2000/10/23 380 385 375 375 64,000
2000/10/20 381 382 375 375 33,000
2000/10/19 374 380 373 380 32,000
2000/10/18 380 381 379 379 20,000
2000/10/17 380 380 380 380 30,000
2000/10/16 382 386 373 380 21,000
2000/10/13 380 383 372 383 31,000
2000/10/12 379 384 379 384 32,000
2000/10/11 381 385 376 376 13,000
2000/10/10 390 390 383 386 15,000
2000/10/06 393 400 393 400 14,000
2000/10/05 397 398 381 398 50,000
2000/10/04 381 391 381 383 17,000
2000/10/03 398 398 389 389 16,000
2000/10/02 394 401 390 390 41,000
2000/09/29 385 395 385 395 96,000
2000/09/28 386 395 386 390 49,000
2000/09/27 393 393 380 385 21,000
2000/09/26 392 402 392 393 14,000
2000/09/25 400 402 395 400 31,000
2000/09/22 400 403 387 391 49,000
2000/09/21 393 405 390 400 75,000
2000/09/20 415 415 404 408 44,000
2000/09/19 385 405 375 405 51,000
2000/09/18 385 386 380 380 69,000
2000/09/14 390 395 389 390 28,000
2000/09/13 401 401 396 396 44,000
2000/09/12 405 406 401 401 30,000
2000/09/11 410 419 405 406 20,000
2000/09/08 431 431 411 415 60,000
2000/09/07 405 434 400 434 67,000
2000/09/06 406 406 404 406 80,000
2000/09/05 410 411 406 407 35,000
2000/09/04 420 420 410 411 35,000
2000/09/01 419 420 414 415 29,000
2000/08/31 419 427 416 416 77,000
2000/08/30 425 425 420 420 45,000
2000/08/29 429 429 420 425 125,000
2000/08/28 435 435 422 424 145,000
2000/08/25 434 435 426 435 126,000
2000/08/24 420 434 420 430 222,000
2000/08/23 425 426 417 417 119,000
2000/08/22 425 430 425 428 118,000
2000/08/21 430 430 421 422 55,000
2000/08/18 424 430 424 430 82,000
2000/08/17 425 429 421 426 95,000
2000/08/16 425 430 421 421 91,000
2000/08/15 427 434 427 430 33,000
2000/08/14 426 430 425 430 20,000
2000/08/11 421 430 421 429 77,000
2000/08/10 430 430 427 427 36,000
2000/08/09 435 435 427 428 81,000
2000/08/08 439 440 430 435 56,000
2000/08/07 443 445 435 439 27,000
2000/08/04 431 455 424 443 279,000
2000/08/03 424 430 421 421 31,000
2000/08/02 435 435 422 424 22,000
2000/08/01 433 437 427 428 28,000
2000/07/31 430 440 421 435 173,000
2000/07/28 434 434 426 430 58,000
2000/07/27 441 441 434 435 30,000
2000/07/26 455 455 441 445 118,000
2000/07/25 440 443 435 441 135,000
2000/07/24 441 441 435 438 117,000
2000/07/21 450 450 433 434 40,000
2000/07/19 445 446 440 446 95,000
2000/07/18 450 459 450 450 216,000
2000/07/17 440 447 439 440 96,000
2000/07/14 445 445 438 439 44,000
2000/07/13 449 451 443 448 101,000
2000/07/12 450 450 439 440 103,000
2000/07/11 450 450 440 441 251,000
2000/07/10 455 455 450 452 122,000
2000/07/07 460 460 451 451 67,000
2000/07/06 459 459 452 456 47,000
2000/07/05 470 470 458 461 88,000
2000/07/04 476 476 461 471 121,000
2000/07/03 480 485 470 473 276,000
2000/06/30 454 479 446 476 739,000
2000/06/29 447 450 443 449 138,000
2000/06/28 440 442 433 442 149,000
2000/06/27 426 438 423 438 113,000
2000/06/26 430 430 425 426 59,000
2000/06/23 430 435 426 426 158,000
2000/06/22 441 441 426 426 107,000
2000/06/21 427 439 425 436 138,000
2000/06/20 429 436 425 436 85,000
2000/06/19 434 434 425 432 59,000
2000/06/16 440 445 431 435 44,000
2000/06/15 443 448 439 440 147,000
2000/06/14 455 475 449 473 330,000
2000/06/13 453 453 437 445 100,000
2000/06/12 446 458 446 457 191,000
2000/06/09 449 484 442 461 915,000
2000/06/08 410 455 410 449 580,000
2000/06/07 398 410 398 403 139,000
2000/06/06 425 425 395 396 126,000
2000/06/05 434 434 425 425 92,000
2000/06/02 410 427 407 420 96,000
2000/06/01 408 411 407 410 30,000
2000/05/31 415 415 409 409 30,000
2000/05/30 405 415 405 410 82,000
2000/05/29 410 410 400 403 191,000
2000/05/26 434 440 429 430 196,000
2000/05/25 440 460 428 459 218,000
2000/05/24 440 440 425 439 69,000
2000/05/23 446 446 437 440 70,000
2000/05/22 447 447 435 435 81,000
2000/05/19 443 447 435 442 82,000
2000/05/18 448 448 438 438 99,000
2000/05/17 445 448 436 448 79,000
2000/05/16 449 449 436 445 94,000
2000/05/15 440 450 436 445 169,000
2000/05/12 430 440 429 440 165,000
2000/05/11 439 440 430 438 59,000
2000/05/10 438 441 438 440 83,000
2000/05/09 436 438 430 438 28,000
2000/05/08 450 450 444 449 94,000
2000/05/02 444 450 432 448 111,000
2000/05/01 415 445 415 445 55,000
2000/04/28 424 432 420 420 65,000
2000/04/27 431 435 427 435 43,000
2000/04/26 450 450 430 430 156,000
2000/04/25 430 460 430 450 567,000
2000/04/24 416 426 415 422 45,000
2000/04/21 414 414 410 412 52,000
2000/04/20 419 421 412 414 40,000
2000/04/19 420 422 400 412 56,000
2000/04/18 420 424 391 410 122,000
2000/04/17 399 418 380 400 263,000
2000/04/14 432 434 425 434 114,000
2000/04/13 440 442 432 440 96,000
2000/04/12 440 442 435 442 91,000
2000/04/11 462 470 440 445 289,000
2000/04/10 454 463 446 463 135,000
2000/04/07 450 460 440 459 166,000
2000/04/06 450 450 431 436 71,000
2000/04/05 454 454 430 445 113,000
2000/04/04 460 460 450 455 155,000
2000/04/03 454 470 454 463 301,000
2000/03/31 450 455 449 454 163,000
2000/03/30 445 463 445 449 428,000
2000/03/29 438 445 437 445 147,000
2000/03/28 445 449 432 435 232,000
2000/03/27 437 445 437 443 225,000
2000/03/24 428 432 420 432 202,000
2000/03/23 410 425 410 424 263,000
2000/03/22 411 414 406 406 96,000
2000/03/21 413 415 405 406 74,000
2000/03/17 411 419 400 413 118,000
2000/03/16 410 415 403 411 131,000
2000/03/15 410 411 394 410 199,000
2000/03/14 406 421 406 420 202,000
2000/03/13 420 424 394 405 520,000
2000/03/10 450 455 421 428 504,000
2000/03/09 430 454 420 450 767,000
2000/03/08 406 425 400 425 318,000
2000/03/07 411 416 401 416 248,000
2000/03/06 419 419 411 411 148,000
2000/03/03 393 410 393 409 351,000
2000/03/02 392 396 383 393 149,000
2000/03/01 398 399 380 388 156,000
2000/02/29 395 399 391 391 45,000
2000/02/28 400 401 390 391 83,000
2000/02/25 385 396 385 388 51,000
2000/02/24 380 390 379 379 116,000
2000/02/23 375 385 371 380 119,000
2000/02/22 380 381 375 375 94,000
2000/02/21 390 391 380 380 60,000
2000/02/18 406 412 379 390 244,000
2000/02/17 381 405 381 405 214,000
2000/02/16 378 382 372 376 192,000
2000/02/15 392 395 375 375 185,000
2000/02/14 396 397 382 392 143,000
2000/02/10 407 411 398 398 149,000
2000/02/09 427 428 412 421 326,000
2000/02/08 430 433 405 424 747,000
2000/02/07 398 425 398 425 839,000
2000/02/04 381 402 381 395 740,000
2000/02/03 370 393 370 378 306,000
2000/02/02 375 377 372 373 127,000
2000/02/01 362 372 362 370 60,000
2000/01/31 365 369 360 365 88,000
2000/01/28 374 378 368 368 225,000
2000/01/27 375 378 365 372 112,000
2000/01/26 359 368 357 368 445,000
2000/01/25 364 364 355 356 326,000
2000/01/24 370 373 358 363 248,000
2000/01/21 367 370 361 365 196,000
2000/01/20 375 384 375 380 47,000
2000/01/19 390 392 378 385 73,000
2000/01/18 383 397 383 390 307,000
2000/01/17 370 385 370 380 251,000
2000/01/14 373 373 355 366 237,000
2000/01/13 366 375 365 370 57,000
2000/01/12 370 373 362 363 90,000
2000/01/11 375 375 368 368 36,000
2000/01/07 369 370 363 367 51,000
2000/01/06 369 375 364 369 69,000
2000/01/05 352 370 352 370 80,000
2000/01/04 370 370 364 369 24,000

このページの先頭へ