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 |
---|---|---|---|---|---|
2001/12/28 | 281 | 281 | 280 | 280 | 12,000 |
2001/12/27 | 265 | 272 | 265 | 272 | 15,000 |
2001/12/26 | 273 | 273 | 265 | 265 | 23,000 |
2001/12/25 | 271 | 279 | 265 | 273 | 135,000 |
2001/12/21 | 274 | 274 | 260 | 264 | 43,000 |
2001/12/20 | 267 | 273 | 267 | 273 | 42,000 |
2001/12/19 | 265 | 272 | 262 | 267 | 31,000 |
2001/12/18 | 275 | 275 | 260 | 263 | 21,000 |
2001/12/17 | 276 | 276 | 272 | 272 | 18,000 |
2001/12/14 | 270 | 275 | 270 | 272 | 125,000 |
2001/12/13 | 285 | 287 | 283 | 287 | 22,000 |
2001/12/12 | 281 | 284 | 280 | 280 | 53,000 |
2001/12/11 | 285 | 285 | 281 | 282 | 34,000 |
2001/12/10 | 281 | 287 | 281 | 285 | 43,000 |
2001/12/07 | 285 | 288 | 280 | 281 | 92,000 |
2001/12/06 | 290 | 293 | 290 | 290 | 17,000 |
2001/12/05 | 292 | 292 | 285 | 288 | 25,000 |
2001/12/04 | 285 | 290 | 285 | 290 | 25,000 |
2001/12/03 | 294 | 296 | 285 | 291 | 44,000 |
2001/11/30 | 294 | 294 | 286 | 286 | 27,000 |
2001/11/29 | 295 | 299 | 288 | 289 | 52,000 |
2001/11/28 | 305 | 305 | 294 | 294 | 80,000 |
2001/11/27 | 305 | 310 | 304 | 310 | 26,000 |
2001/11/26 | 304 | 305 | 303 | 305 | 43,000 |
2001/11/22 | 301 | 305 | 301 | 303 | 82,000 |
2001/11/21 | 300 | 301 | 297 | 301 | 10,000 |
2001/11/20 | 300 | 302 | 299 | 299 | 22,000 |
2001/11/19 | 299 | 303 | 296 | 299 | 26,000 |
2001/11/16 | 306 | 306 | 299 | 299 | 62,000 |
2001/11/15 | 297 | 306 | 296 | 306 | 38,000 |
2001/11/14 | 293 | 299 | 293 | 297 | 26,000 |
2001/11/13 | 290 | 293 | 287 | 293 | 32,000 |
2001/11/12 | 293 | 293 | 287 | 287 | 13,000 |
2001/11/09 | 292 | 292 | 286 | 287 | 38,000 |
2001/11/08 | 295 | 295 | 287 | 291 | 113,000 |
2001/11/07 | 304 | 304 | 296 | 296 | 70,000 |
2001/11/06 | 310 | 310 | 300 | 300 | 46,000 |
2001/11/05 | 295 | 305 | 295 | 304 | 31,000 |
2001/11/02 | 296 | 297 | 295 | 295 | 16,000 |
2001/11/01 | 309 | 309 | 295 | 295 | 31,000 |
2001/10/31 | 305 | 305 | 302 | 304 | 21,000 |
2001/10/30 | 305 | 306 | 300 | 302 | 29,000 |
2001/10/29 | 314 | 314 | 305 | 305 | 28,000 |
2001/10/26 | 316 | 318 | 313 | 314 | 45,000 |
2001/10/25 | 310 | 315 | 305 | 314 | 68,000 |
2001/10/24 | 305 | 309 | 303 | 303 | 42,000 |
2001/10/23 | 303 | 304 | 298 | 303 | 73,000 |
2001/10/22 | 292 | 299 | 292 | 298 | 44,000 |
2001/10/19 | 291 | 291 | 285 | 289 | 40,000 |
2001/10/18 | 291 | 295 | 291 | 291 | 23,000 |
2001/10/17 | 300 | 300 | 290 | 291 | 35,000 |
2001/10/16 | 300 | 300 | 296 | 300 | 15,000 |
2001/10/15 | 297 | 301 | 296 | 300 | 46,000 |
2001/10/12 | 287 | 292 | 280 | 289 | 122,000 |
2001/10/11 | 285 | 287 | 284 | 285 | 102,000 |
2001/10/10 | 292 | 292 | 284 | 284 | 77,000 |
2001/10/09 | 292 | 298 | 290 | 292 | 63,000 |
2001/10/05 | 312 | 312 | 302 | 307 | 42,000 |
2001/10/04 | 313 | 318 | 309 | 313 | 45,000 |
2001/10/03 | 305 | 314 | 305 | 314 | 33,000 |
2001/10/02 | 300 | 305 | 299 | 305 | 77,000 |
2001/10/01 | 286 | 296 | 284 | 296 | 42,000 |
2001/09/28 | 285 | 287 | 277 | 287 | 27,000 |
2001/09/27 | 275 | 279 | 272 | 272 | 42,000 |
2001/09/26 | 279 | 280 | 276 | 279 | 22,000 |
2001/09/25 | 301 | 301 | 294 | 299 | 17,000 |
2001/09/21 | 283 | 296 | 283 | 294 | 99,000 |
2001/09/20 | 285 | 287 | 281 | 283 | 26,000 |
2001/09/19 | 278 | 285 | 278 | 285 | 12,000 |
2001/09/18 | 275 | 284 | 275 | 282 | 17,000 |
2001/09/17 | 290 | 290 | 277 | 277 | 47,000 |
2001/09/14 | 289 | 290 | 284 | 290 | 77,000 |
2001/09/13 | 263 | 277 | 263 | 277 | 87,000 |
2001/09/12 | 265 | 285 | 265 | 272 | 68,000 |
2001/09/11 | 305 | 306 | 303 | 305 | 20,000 |
2001/09/10 | 306 | 309 | 302 | 306 | 21,000 |
2001/09/07 | 305 | 305 | 302 | 305 | 33,000 |
2001/09/06 | 305 | 307 | 305 | 305 | 53,000 |
2001/09/05 | 308 | 311 | 302 | 305 | 36,000 |
2001/09/04 | 316 | 317 | 309 | 311 | 61,000 |
2001/09/03 | 332 | 332 | 316 | 316 | 46,000 |
2001/08/31 | 334 | 340 | 330 | 331 | 38,000 |
2001/08/30 | 340 | 340 | 334 | 334 | 33,000 |
2001/08/29 | 340 | 348 | 340 | 343 | 40,000 |
2001/08/28 | 344 | 345 | 340 | 340 | 27,000 |
2001/08/27 | 348 | 348 | 341 | 345 | 18,000 |
2001/08/24 | 348 | 349 | 348 | 348 | 22,000 |
2001/08/23 | 345 | 348 | 345 | 348 | 53,000 |
2001/08/22 | 340 | 345 | 340 | 345 | 55,000 |
2001/08/21 | 340 | 340 | 335 | 340 | 25,000 |
2001/08/20 | 334 | 338 | 334 | 335 | 12,000 |
2001/08/17 | 338 | 340 | 334 | 334 | 61,000 |
2001/08/16 | 339 | 339 | 335 | 337 | 61,000 |
2001/08/15 | 342 | 342 | 339 | 339 | 47,000 |
2001/08/14 | 340 | 350 | 337 | 341 | 71,000 |
2001/08/13 | 350 | 350 | 339 | 341 | 52,000 |
2001/08/10 | 360 | 360 | 350 | 350 | 53,000 |
2001/08/09 | 359 | 360 | 355 | 357 | 46,000 |
2001/08/08 | 353 | 360 | 352 | 360 | 86,000 |
2001/08/07 | 350 | 353 | 350 | 353 | 46,000 |
2001/08/06 | 356 | 357 | 350 | 350 | 25,000 |
2001/08/03 | 356 | 358 | 352 | 356 | 34,000 |
2001/08/02 | 350 | 357 | 345 | 357 | 72,000 |
2001/08/01 | 346 | 350 | 345 | 350 | 21,000 |
2001/07/31 | 340 | 345 | 340 | 345 | 27,000 |
2001/07/30 | 344 | 345 | 340 | 340 | 23,000 |
2001/07/27 | 342 | 348 | 342 | 343 | 22,000 |
2001/07/26 | 343 | 350 | 343 | 347 | 29,000 |
2001/07/25 | 345 | 348 | 339 | 339 | 26,000 |
2001/07/24 | 350 | 351 | 334 | 345 | 127,000 |
2001/07/23 | 346 | 350 | 345 | 350 | 56,000 |
2001/07/19 | 348 | 350 | 337 | 345 | 56,000 |
2001/07/18 | 358 | 358 | 349 | 349 | 61,000 |
2001/07/17 | 357 | 359 | 353 | 353 | 25,000 |
2001/07/16 | 357 | 361 | 351 | 359 | 34,000 |
2001/07/13 | 359 | 361 | 358 | 359 | 32,000 |
2001/07/12 | 357 | 357 | 355 | 357 | 34,000 |
2001/07/11 | 354 | 358 | 353 | 353 | 21,000 |
2001/07/10 | 353 | 358 | 353 | 358 | 46,000 |
2001/07/09 | 358 | 358 | 349 | 358 | 64,000 |
2001/07/06 | 372 | 372 | 364 | 364 | 35,000 |
2001/07/05 | 366 | 372 | 366 | 372 | 50,000 |
2001/07/04 | 374 | 374 | 365 | 365 | 39,000 |
2001/07/03 | 364 | 374 | 364 | 374 | 61,000 |
2001/07/02 | 375 | 375 | 363 | 363 | 81,000 |
2001/06/29 | 374 | 380 | 374 | 377 | 40,000 |
2001/06/28 | 380 | 384 | 374 | 374 | 59,000 |
2001/06/27 | 374 | 379 | 371 | 376 | 42,000 |
2001/06/26 | 380 | 381 | 378 | 381 | 36,000 |
2001/06/25 | 387 | 389 | 382 | 385 | 105,000 |
2001/06/22 | 374 | 385 | 374 | 385 | 136,000 |
2001/06/21 | 372 | 376 | 370 | 372 | 50,000 |
2001/06/20 | 381 | 381 | 370 | 372 | 133,000 |
2001/06/19 | 371 | 380 | 371 | 380 | 114,000 |
2001/06/18 | 374 | 375 | 368 | 371 | 122,000 |
2001/06/15 | 373 | 375 | 370 | 375 | 144,000 |
2001/06/14 | 377 | 380 | 377 | 378 | 116,000 |
2001/06/13 | 380 | 385 | 376 | 381 | 116,000 |
2001/06/12 | 389 | 389 | 380 | 380 | 195,000 |
2001/06/11 | 385 | 391 | 382 | 388 | 223,000 |
2001/06/08 | 384 | 385 | 376 | 379 | 598,000 |
2001/06/07 | 380 | 392 | 376 | 389 | 1,203,000 |
2001/06/06 | 354 | 372 | 351 | 370 | 573,000 |
2001/06/05 | 348 | 349 | 345 | 348 | 73,000 |
2001/06/04 | 338 | 344 | 338 | 344 | 69,000 |
2001/06/01 | 345 | 346 | 336 | 338 | 93,000 |
2001/05/31 | 348 | 349 | 346 | 346 | 88,000 |
2001/05/30 | 352 | 352 | 348 | 349 | 79,000 |
2001/05/29 | 349 | 352 | 347 | 350 | 92,000 |
2001/05/28 | 349 | 354 | 344 | 346 | 121,000 |
2001/05/25 | 345 | 346 | 335 | 344 | 157,000 |
2001/05/24 | 345 | 350 | 345 | 345 | 118,000 |
2001/05/23 | 345 | 356 | 342 | 345 | 499,000 |
2001/05/22 | 331 | 343 | 329 | 330 | 247,000 |
2001/05/21 | 331 | 338 | 323 | 323 | 170,000 |
2001/05/18 | 334 | 334 | 328 | 328 | 90,000 |
2001/05/17 | 334 | 335 | 332 | 335 | 26,000 |
2001/05/16 | 333 | 334 | 331 | 331 | 39,000 |
2001/05/15 | 337 | 338 | 334 | 338 | 55,000 |
2001/05/14 | 339 | 340 | 339 | 339 | 17,000 |
2001/05/11 | 337 | 342 | 335 | 336 | 109,000 |
2001/05/10 | 336 | 341 | 336 | 341 | 87,000 |
2001/05/09 | 347 | 347 | 336 | 347 | 33,000 |
2001/05/08 | 354 | 355 | 346 | 348 | 114,000 |
2001/05/07 | 353 | 354 | 353 | 354 | 56,000 |
2001/05/02 | 357 | 357 | 351 | 354 | 93,000 |
2001/05/01 | 355 | 357 | 353 | 356 | 117,000 |
2001/04/27 | 355 | 355 | 352 | 353 | 82,000 |
2001/04/26 | 355 | 359 | 351 | 355 | 167,000 |
2001/04/25 | 355 | 357 | 351 | 351 | 101,000 |
2001/04/24 | 355 | 355 | 345 | 355 | 60,000 |
2001/04/23 | 345 | 357 | 345 | 346 | 153,000 |
2001/04/20 | 344 | 344 | 340 | 342 | 35,000 |
2001/04/19 | 344 | 345 | 340 | 344 | 69,000 |
2001/04/18 | 337 | 344 | 337 | 344 | 62,000 |
2001/04/17 | 338 | 343 | 337 | 337 | 48,000 |
2001/04/16 | 336 | 345 | 336 | 338 | 70,000 |
2001/04/13 | 341 | 344 | 333 | 335 | 108,000 |
2001/04/12 | 347 | 347 | 339 | 340 | 54,000 |
2001/04/11 | 349 | 349 | 343 | 347 | 66,000 |
2001/04/10 | 340 | 346 | 340 | 343 | 79,000 |
2001/04/09 | 339 | 342 | 336 | 340 | 61,000 |
2001/04/06 | 339 | 345 | 336 | 337 | 286,000 |
2001/04/05 | 337 | 339 | 335 | 336 | 87,000 |
2001/04/04 | 332 | 338 | 331 | 337 | 55,000 |
2001/04/03 | 328 | 335 | 328 | 335 | 37,000 |
2001/04/02 | 328 | 332 | 326 | 327 | 44,000 |
2001/03/30 | 327 | 332 | 327 | 328 | 89,000 |
2001/03/29 | 329 | 332 | 326 | 328 | 100,000 |
2001/03/28 | 330 | 334 | 326 | 328 | 70,000 |
2001/03/27 | 326 | 330 | 320 | 324 | 101,000 |
2001/03/26 | 317 | 335 | 315 | 335 | 219,000 |
2001/03/23 | 315 | 315 | 310 | 313 | 131,000 |
2001/03/22 | 325 | 325 | 312 | 315 | 122,000 |
2001/03/21 | 311 | 315 | 305 | 315 | 132,000 |
2001/03/19 | 300 | 308 | 300 | 304 | 52,000 |
2001/03/16 | 305 | 312 | 300 | 303 | 99,000 |
2001/03/15 | 302 | 305 | 300 | 305 | 60,000 |
2001/03/14 | 318 | 318 | 305 | 305 | 49,000 |
2001/03/13 | 308 | 320 | 305 | 320 | 87,000 |
2001/03/12 | 320 | 321 | 304 | 308 | 119,000 |
2001/03/09 | 326 | 327 | 320 | 325 | 84,000 |
2001/03/08 | 315 | 323 | 315 | 320 | 60,000 |
2001/03/07 | 322 | 322 | 312 | 313 | 50,000 |
2001/03/06 | 311 | 316 | 310 | 312 | 53,000 |
2001/03/05 | 315 | 315 | 312 | 312 | 47,000 |
2001/03/02 | 319 | 323 | 312 | 315 | 74,000 |
2001/03/01 | 322 | 325 | 319 | 319 | 81,000 |
2001/02/28 | 328 | 330 | 321 | 321 | 108,000 |
2001/02/27 | 321 | 332 | 321 | 325 | 52,000 |
2001/02/26 | 324 | 324 | 320 | 320 | 38,000 |
2001/02/23 | 321 | 323 | 318 | 323 | 85,000 |
2001/02/22 | 321 | 321 | 320 | 320 | 62,000 |
2001/02/21 | 320 | 325 | 319 | 320 | 22,000 |
2001/02/20 | 320 | 322 | 319 | 320 | 42,000 |
2001/02/19 | 320 | 323 | 320 | 320 | 69,000 |
2001/02/16 | 321 | 323 | 320 | 320 | 57,000 |
2001/02/15 | 320 | 322 | 318 | 319 | 44,000 |
2001/02/14 | 320 | 320 | 318 | 320 | 31,000 |
2001/02/13 | 321 | 323 | 320 | 320 | 30,000 |
2001/02/09 | 310 | 319 | 310 | 318 | 25,000 |
2001/02/08 | 317 | 318 | 315 | 315 | 23,000 |
2001/02/07 | 318 | 320 | 317 | 318 | 24,000 |
2001/02/06 | 319 | 323 | 318 | 320 | 81,000 |
2001/02/05 | 317 | 319 | 317 | 318 | 14,000 |
2001/02/02 | 319 | 320 | 318 | 318 | 18,000 |
2001/02/01 | 319 | 319 | 316 | 319 | 27,000 |
2001/01/31 | 321 | 324 | 320 | 320 | 19,000 |
2001/01/30 | 325 | 326 | 323 | 326 | 14,000 |
2001/01/29 | 325 | 325 | 323 | 323 | 9,000 |
2001/01/26 | 324 | 333 | 322 | 333 | 29,000 |
2001/01/25 | 325 | 327 | 325 | 326 | 17,000 |
2001/01/24 | 326 | 326 | 319 | 320 | 55,000 |
2001/01/23 | 336 | 336 | 323 | 323 | 90,000 |
2001/01/22 | 337 | 337 | 328 | 328 | 22,000 |
2001/01/19 | 334 | 340 | 334 | 334 | 42,000 |
2001/01/18 | 335 | 338 | 327 | 329 | 21,000 |
2001/01/17 | 325 | 328 | 323 | 324 | 38,000 |
2001/01/16 | 337 | 337 | 323 | 328 | 34,000 |
2001/01/15 | 329 | 329 | 324 | 329 | 18,000 |
2001/01/12 | 328 | 331 | 323 | 323 | 17,000 |
2001/01/11 | 330 | 332 | 328 | 328 | 12,000 |
2001/01/10 | 331 | 335 | 328 | 328 | 27,000 |
2001/01/09 | 343 | 343 | 337 | 342 | 49,000 |
2001/01/05 | 334 | 339 | 328 | 328 | 31,000 |
2001/01/04 | 342 | 342 | 332 | 332 | 17,000 |