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 |
|---|---|---|---|---|---|
| 2003/12/30 | 358 | 359 | 353 | 354 | 16,000 |
| 2003/12/29 | 352 | 360 | 352 | 358 | 51,000 |
| 2003/12/26 | 347 | 355 | 347 | 355 | 32,000 |
| 2003/12/25 | 364 | 364 | 350 | 350 | 150,000 |
| 2003/12/24 | 360 | 365 | 357 | 364 | 300,000 |
| 2003/12/22 | 351 | 358 | 350 | 356 | 351,000 |
| 2003/12/19 | 340 | 346 | 337 | 346 | 101,000 |
| 2003/12/18 | 335 | 342 | 334 | 340 | 55,000 |
| 2003/12/17 | 344 | 344 | 338 | 340 | 55,000 |
| 2003/12/16 | 335 | 340 | 332 | 340 | 69,000 |
| 2003/12/15 | 335 | 339 | 331 | 332 | 32,000 |
| 2003/12/12 | 323 | 330 | 323 | 330 | 104,000 |
| 2003/12/11 | 326 | 329 | 325 | 325 | 56,000 |
| 2003/12/10 | 325 | 330 | 325 | 326 | 26,000 |
| 2003/12/09 | 322 | 330 | 322 | 325 | 96,000 |
| 2003/12/08 | 330 | 330 | 325 | 327 | 39,000 |
| 2003/12/05 | 335 | 335 | 321 | 325 | 60,000 |
| 2003/12/04 | 327 | 331 | 327 | 331 | 57,000 |
| 2003/12/03 | 335 | 336 | 327 | 331 | 96,000 |
| 2003/12/02 | 340 | 345 | 329 | 331 | 82,000 |
| 2003/12/01 | 340 | 341 | 330 | 339 | 81,000 |
| 2003/11/28 | 336 | 340 | 335 | 340 | 43,000 |
| 2003/11/27 | 331 | 339 | 331 | 334 | 96,000 |
| 2003/11/26 | 327 | 330 | 327 | 330 | 27,000 |
| 2003/11/25 | 330 | 330 | 323 | 326 | 33,000 |
| 2003/11/21 | 317 | 324 | 317 | 321 | 14,000 |
| 2003/11/20 | 315 | 324 | 315 | 316 | 56,000 |
| 2003/11/19 | 321 | 325 | 315 | 320 | 69,000 |
| 2003/11/18 | 300 | 320 | 300 | 320 | 32,000 |
| 2003/11/17 | 323 | 323 | 303 | 303 | 67,000 |
| 2003/11/14 | 321 | 323 | 321 | 323 | 29,000 |
| 2003/11/13 | 335 | 335 | 323 | 324 | 40,000 |
| 2003/11/12 | 325 | 333 | 325 | 328 | 13,000 |
| 2003/11/11 | 335 | 336 | 321 | 330 | 44,000 |
| 2003/11/10 | 340 | 346 | 340 | 345 | 46,000 |
| 2003/11/07 | 340 | 340 | 335 | 336 | 31,000 |
| 2003/11/06 | 344 | 347 | 339 | 342 | 23,000 |
| 2003/11/05 | 345 | 348 | 342 | 342 | 54,000 |
| 2003/11/04 | 354 | 354 | 345 | 349 | 27,000 |
| 2003/10/31 | 349 | 351 | 335 | 342 | 86,000 |
| 2003/10/30 | 340 | 345 | 335 | 344 | 82,000 |
| 2003/10/29 | 342 | 345 | 328 | 330 | 36,000 |
| 2003/10/28 | 333 | 344 | 331 | 342 | 39,000 |
| 2003/10/27 | 327 | 339 | 326 | 326 | 60,000 |
| 2003/10/24 | 334 | 336 | 322 | 326 | 143,000 |
| 2003/10/23 | 338 | 338 | 332 | 332 | 104,000 |
| 2003/10/22 | 343 | 343 | 338 | 338 | 91,000 |
| 2003/10/21 | 342 | 342 | 339 | 339 | 40,000 |
| 2003/10/20 | 340 | 348 | 338 | 339 | 66,000 |
| 2003/10/17 | 343 | 343 | 339 | 339 | 74,000 |
| 2003/10/16 | 345 | 349 | 340 | 343 | 93,000 |
| 2003/10/15 | 349 | 353 | 345 | 345 | 55,000 |
| 2003/10/14 | 354 | 358 | 344 | 344 | 80,000 |
| 2003/10/10 | 347 | 354 | 345 | 354 | 90,000 |
| 2003/10/09 | 340 | 347 | 340 | 347 | 71,000 |
| 2003/10/08 | 342 | 348 | 342 | 342 | 58,000 |
| 2003/10/07 | 348 | 348 | 343 | 343 | 103,000 |
| 2003/10/06 | 350 | 351 | 345 | 345 | 107,000 |
| 2003/10/03 | 352 | 353 | 346 | 348 | 128,000 |
| 2003/10/02 | 350 | 357 | 344 | 357 | 108,000 |
| 2003/10/01 | 353 | 358 | 352 | 355 | 72,000 |
| 2003/09/30 | 360 | 361 | 351 | 358 | 122,000 |
| 2003/09/29 | 363 | 365 | 360 | 360 | 74,000 |
| 2003/09/26 | 362 | 369 | 360 | 366 | 118,000 |
| 2003/09/25 | 357 | 372 | 349 | 369 | 234,000 |
| 2003/09/24 | 370 | 371 | 360 | 365 | 189,000 |
| 2003/09/22 | 369 | 369 | 361 | 365 | 325,000 |
| 2003/09/19 | 362 | 372 | 362 | 365 | 483,000 |
| 2003/09/18 | 345 | 355 | 343 | 353 | 262,000 |
| 2003/09/17 | 355 | 356 | 345 | 346 | 334,000 |
| 2003/09/16 | 362 | 367 | 355 | 356 | 492,000 |
| 2003/09/12 | 345 | 359 | 344 | 359 | 1,537,000 |
| 2003/09/11 | 333 | 353 | 331 | 342 | 2,154,000 |
| 2003/09/10 | 307 | 307 | 303 | 303 | 58,000 |
| 2003/09/09 | 307 | 307 | 305 | 307 | 39,000 |
| 2003/09/08 | 300 | 309 | 300 | 304 | 56,000 |
| 2003/09/05 | 301 | 303 | 301 | 302 | 79,000 |
| 2003/09/04 | 306 | 312 | 301 | 301 | 39,000 |
| 2003/09/03 | 307 | 311 | 305 | 306 | 50,000 |
| 2003/09/02 | 313 | 315 | 307 | 308 | 86,000 |
| 2003/09/01 | 314 | 316 | 311 | 311 | 178,000 |
| 2003/08/29 | 294 | 305 | 294 | 305 | 110,000 |
| 2003/08/28 | 299 | 300 | 293 | 293 | 93,000 |
| 2003/08/27 | 297 | 305 | 297 | 298 | 240,000 |
| 2003/08/26 | 289 | 294 | 289 | 293 | 80,000 |
| 2003/08/25 | 290 | 292 | 289 | 289 | 50,000 |
| 2003/08/22 | 291 | 292 | 289 | 289 | 62,000 |
| 2003/08/21 | 290 | 291 | 287 | 289 | 36,000 |
| 2003/08/20 | 291 | 291 | 287 | 291 | 42,000 |
| 2003/08/19 | 290 | 293 | 287 | 287 | 67,000 |
| 2003/08/18 | 284 | 287 | 281 | 285 | 47,000 |
| 2003/08/15 | 283 | 284 | 280 | 280 | 32,000 |
| 2003/08/14 | 275 | 283 | 275 | 280 | 50,000 |
| 2003/08/13 | 275 | 278 | 275 | 275 | 18,000 |
| 2003/08/12 | 274 | 275 | 271 | 272 | 25,000 |
| 2003/08/11 | 277 | 278 | 274 | 274 | 12,000 |
| 2003/08/08 | 277 | 277 | 271 | 274 | 41,000 |
| 2003/08/07 | 280 | 280 | 276 | 276 | 42,000 |
| 2003/08/06 | 275 | 281 | 275 | 280 | 58,000 |
| 2003/08/05 | 280 | 280 | 276 | 277 | 53,000 |
| 2003/08/04 | 281 | 282 | 279 | 279 | 45,000 |
| 2003/08/01 | 282 | 285 | 276 | 279 | 53,000 |
| 2003/07/31 | 281 | 282 | 276 | 279 | 77,000 |
| 2003/07/30 | 283 | 283 | 280 | 281 | 33,000 |
| 2003/07/29 | 281 | 284 | 280 | 281 | 38,000 |
| 2003/07/28 | 279 | 280 | 276 | 280 | 42,000 |
| 2003/07/25 | 277 | 281 | 276 | 276 | 43,000 |
| 2003/07/24 | 276 | 277 | 275 | 276 | 28,000 |
| 2003/07/23 | 277 | 279 | 274 | 275 | 53,000 |
| 2003/07/22 | 285 | 285 | 265 | 280 | 142,000 |
| 2003/07/18 | 273 | 281 | 273 | 281 | 56,000 |
| 2003/07/17 | 273 | 274 | 271 | 274 | 27,000 |
| 2003/07/16 | 280 | 282 | 273 | 274 | 49,000 |
| 2003/07/15 | 283 | 285 | 278 | 278 | 41,000 |
| 2003/07/14 | 284 | 286 | 281 | 285 | 36,000 |
| 2003/07/11 | 278 | 282 | 276 | 281 | 62,000 |
| 2003/07/10 | 281 | 289 | 281 | 282 | 91,000 |
| 2003/07/09 | 284 | 287 | 280 | 284 | 57,000 |
| 2003/07/08 | 296 | 296 | 283 | 288 | 58,000 |
| 2003/07/07 | 291 | 295 | 290 | 295 | 29,000 |
| 2003/07/04 | 286 | 292 | 286 | 289 | 28,000 |
| 2003/07/03 | 296 | 297 | 288 | 288 | 65,000 |
| 2003/07/02 | 296 | 297 | 290 | 294 | 103,000 |
| 2003/07/01 | 292 | 295 | 292 | 295 | 59,000 |
| 2003/06/30 | 293 | 295 | 290 | 292 | 47,000 |
| 2003/06/27 | 289 | 293 | 288 | 288 | 46,000 |
| 2003/06/26 | 294 | 294 | 288 | 288 | 36,000 |
| 2003/06/25 | 293 | 295 | 287 | 293 | 118,000 |
| 2003/06/24 | 294 | 295 | 293 | 293 | 95,000 |
| 2003/06/23 | 289 | 293 | 288 | 293 | 61,000 |
| 2003/06/20 | 284 | 286 | 281 | 284 | 32,000 |
| 2003/06/19 | 281 | 286 | 279 | 280 | 47,000 |
| 2003/06/18 | 282 | 285 | 280 | 280 | 35,000 |
| 2003/06/17 | 280 | 285 | 279 | 282 | 45,000 |
| 2003/06/16 | 286 | 286 | 275 | 276 | 60,000 |
| 2003/06/13 | 279 | 286 | 279 | 286 | 167,000 |
| 2003/06/12 | 286 | 289 | 282 | 282 | 97,000 |
| 2003/06/11 | 285 | 287 | 284 | 285 | 58,000 |
| 2003/06/10 | 290 | 290 | 282 | 282 | 88,000 |
| 2003/06/09 | 281 | 285 | 281 | 285 | 108,000 |
| 2003/06/06 | 277 | 285 | 275 | 283 | 102,000 |
| 2003/06/05 | 276 | 276 | 274 | 276 | 28,000 |
| 2003/06/04 | 275 | 276 | 274 | 274 | 49,000 |
| 2003/06/03 | 272 | 275 | 271 | 275 | 53,000 |
| 2003/06/02 | 268 | 274 | 268 | 272 | 53,000 |
| 2003/05/30 | 272 | 274 | 271 | 273 | 37,000 |
| 2003/05/29 | 271 | 273 | 271 | 271 | 73,000 |
| 2003/05/28 | 270 | 272 | 269 | 271 | 29,000 |
| 2003/05/27 | 268 | 271 | 268 | 268 | 43,000 |
| 2003/05/26 | 270 | 275 | 268 | 268 | 50,000 |
| 2003/05/23 | 269 | 269 | 263 | 267 | 40,000 |
| 2003/05/22 | 266 | 267 | 263 | 263 | 148,000 |
| 2003/05/21 | 263 | 265 | 263 | 263 | 69,000 |
| 2003/05/20 | 264 | 264 | 263 | 263 | 82,000 |
| 2003/05/19 | 272 | 272 | 263 | 264 | 82,000 |
| 2003/05/16 | 270 | 272 | 270 | 270 | 58,000 |
| 2003/05/15 | 273 | 273 | 266 | 267 | 34,000 |
| 2003/05/14 | 269 | 275 | 268 | 268 | 35,000 |
| 2003/05/13 | 267 | 272 | 267 | 267 | 34,000 |
| 2003/05/12 | 264 | 264 | 262 | 262 | 20,000 |
| 2003/05/09 | 256 | 259 | 256 | 258 | 27,000 |
| 2003/05/08 | 270 | 270 | 257 | 257 | 26,000 |
| 2003/05/07 | 262 | 265 | 262 | 265 | 10,000 |
| 2003/05/06 | 263 | 270 | 263 | 263 | 38,000 |
| 2003/05/02 | 256 | 259 | 255 | 259 | 16,000 |
| 2003/05/01 | 256 | 262 | 256 | 259 | 25,000 |
| 2003/04/30 | 255 | 257 | 253 | 253 | 74,000 |
| 2003/04/28 | 252 | 256 | 252 | 254 | 23,000 |
| 2003/04/25 | 262 | 267 | 253 | 254 | 85,000 |
| 2003/04/24 | 260 | 265 | 259 | 261 | 17,000 |
| 2003/04/23 | 270 | 272 | 258 | 258 | 111,000 |
| 2003/04/22 | 264 | 270 | 262 | 270 | 93,000 |
| 2003/04/21 | 260 | 265 | 259 | 261 | 46,000 |
| 2003/04/18 | 253 | 255 | 252 | 255 | 45,000 |
| 2003/04/17 | 252 | 252 | 250 | 251 | 16,000 |
| 2003/04/16 | 254 | 255 | 251 | 252 | 46,000 |
| 2003/04/15 | 254 | 256 | 251 | 253 | 76,000 |
| 2003/04/14 | 257 | 258 | 252 | 254 | 39,000 |
| 2003/04/11 | 255 | 257 | 254 | 256 | 133,000 |
| 2003/04/10 | 256 | 257 | 250 | 255 | 33,000 |
| 2003/04/09 | 257 | 261 | 255 | 261 | 115,000 |
| 2003/04/08 | 259 | 259 | 252 | 257 | 151,000 |
| 2003/04/07 | 258 | 258 | 249 | 250 | 47,000 |
| 2003/04/04 | 250 | 250 | 246 | 248 | 38,000 |
| 2003/04/03 | 260 | 260 | 248 | 248 | 59,000 |
| 2003/04/02 | 246 | 247 | 245 | 245 | 35,000 |
| 2003/04/01 | 246 | 246 | 245 | 245 | 27,000 |
| 2003/03/31 | 262 | 262 | 253 | 254 | 16,000 |
| 2003/03/28 | 264 | 264 | 262 | 264 | 19,000 |
| 2003/03/27 | 264 | 264 | 260 | 264 | 28,000 |
| 2003/03/26 | 262 | 262 | 257 | 261 | 27,000 |
| 2003/03/25 | 260 | 266 | 260 | 262 | 128,000 |
| 2003/03/24 | 261 | 261 | 256 | 260 | 92,000 |
| 2003/03/20 | 257 | 257 | 248 | 254 | 35,000 |
| 2003/03/19 | 248 | 254 | 247 | 253 | 50,000 |
| 2003/03/18 | 252 | 254 | 248 | 249 | 47,000 |
| 2003/03/17 | 255 | 255 | 246 | 251 | 36,000 |
| 2003/03/14 | 260 | 260 | 250 | 252 | 154,000 |
| 2003/03/13 | 247 | 257 | 245 | 250 | 51,000 |
| 2003/03/12 | 244 | 256 | 244 | 245 | 54,000 |
| 2003/03/11 | 252 | 253 | 246 | 246 | 39,000 |
| 2003/03/10 | 250 | 260 | 245 | 251 | 88,000 |
| 2003/03/07 | 271 | 274 | 250 | 250 | 61,000 |
| 2003/03/06 | 279 | 279 | 270 | 271 | 54,000 |
| 2003/03/05 | 275 | 275 | 256 | 274 | 48,000 |
| 2003/03/04 | 273 | 275 | 271 | 275 | 47,000 |
| 2003/03/03 | 272 | 276 | 270 | 272 | 34,000 |
| 2003/02/28 | 272 | 274 | 271 | 274 | 19,000 |
| 2003/02/27 | 276 | 276 | 265 | 273 | 14,000 |
| 2003/02/26 | 262 | 276 | 262 | 272 | 30,000 |
| 2003/02/25 | 278 | 281 | 271 | 271 | 55,000 |
| 2003/02/24 | 279 | 282 | 278 | 278 | 72,000 |
| 2003/02/21 | 277 | 278 | 275 | 278 | 20,000 |
| 2003/02/20 | 282 | 282 | 275 | 277 | 24,000 |
| 2003/02/19 | 282 | 284 | 281 | 282 | 30,000 |
| 2003/02/18 | 279 | 283 | 279 | 281 | 43,000 |
| 2003/02/17 | 277 | 282 | 276 | 281 | 61,000 |
| 2003/02/14 | 277 | 277 | 276 | 277 | 54,000 |
| 2003/02/13 | 280 | 280 | 275 | 277 | 72,000 |
| 2003/02/12 | 270 | 281 | 269 | 280 | 82,000 |
| 2003/02/10 | 271 | 271 | 269 | 271 | 36,000 |
| 2003/02/07 | 266 | 270 | 265 | 269 | 40,000 |
| 2003/02/06 | 266 | 270 | 261 | 268 | 59,000 |
| 2003/02/05 | 268 | 272 | 265 | 266 | 55,000 |
| 2003/02/04 | 267 | 270 | 265 | 270 | 44,000 |
| 2003/02/03 | 250 | 266 | 249 | 266 | 33,000 |
| 2003/01/31 | 259 | 259 | 245 | 250 | 56,000 |
| 2003/01/30 | 259 | 263 | 259 | 261 | 29,000 |
| 2003/01/29 | 260 | 261 | 256 | 259 | 28,000 |
| 2003/01/28 | 258 | 259 | 256 | 259 | 20,000 |
| 2003/01/27 | 262 | 264 | 258 | 261 | 49,000 |
| 2003/01/24 | 271 | 273 | 265 | 267 | 56,000 |
| 2003/01/23 | 273 | 274 | 269 | 269 | 68,000 |
| 2003/01/22 | 274 | 276 | 273 | 273 | 98,000 |
| 2003/01/21 | 262 | 275 | 262 | 273 | 93,000 |
| 2003/01/20 | 255 | 264 | 252 | 264 | 57,000 |
| 2003/01/17 | 253 | 260 | 253 | 255 | 52,000 |
| 2003/01/16 | 258 | 261 | 258 | 258 | 49,000 |
| 2003/01/15 | 254 | 261 | 254 | 261 | 43,000 |
| 2003/01/14 | 252 | 254 | 252 | 254 | 10,000 |
| 2003/01/10 | 250 | 259 | 250 | 259 | 48,000 |
| 2003/01/09 | 245 | 250 | 245 | 249 | 61,000 |
| 2003/01/08 | 245 | 246 | 242 | 246 | 15,000 |
| 2003/01/07 | 244 | 246 | 242 | 245 | 31,000 |
| 2003/01/06 | 238 | 245 | 238 | 245 | 14,000 |