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 |
|---|---|---|---|---|---|
| 2005/12/30 | 491 | 492 | 490 | 491 | 62,000 |
| 2005/12/29 | 493 | 493 | 490 | 492 | 136,000 |
| 2005/12/28 | 491 | 493 | 487 | 493 | 177,000 |
| 2005/12/27 | 492 | 494 | 491 | 491 | 216,000 |
| 2005/12/26 | 489 | 493 | 489 | 491 | 147,000 |
| 2005/12/22 | 486 | 493 | 486 | 489 | 300,000 |
| 2005/12/21 | 480 | 489 | 479 | 485 | 283,000 |
| 2005/12/20 | 482 | 486 | 481 | 485 | 293,000 |
| 2005/12/19 | 482 | 484 | 479 | 481 | 273,000 |
| 2005/12/16 | 482 | 486 | 482 | 486 | 259,000 |
| 2005/12/15 | 485 | 489 | 483 | 485 | 247,000 |
| 2005/12/14 | 491 | 495 | 486 | 487 | 295,000 |
| 2005/12/13 | 487 | 493 | 487 | 491 | 285,000 |
| 2005/12/12 | 489 | 493 | 486 | 487 | 375,000 |
| 2005/12/09 | 480 | 487 | 478 | 486 | 778,000 |
| 2005/12/08 | 476 | 477 | 468 | 475 | 554,000 |
| 2005/12/07 | 467 | 478 | 466 | 478 | 733,000 |
| 2005/12/06 | 463 | 465 | 461 | 462 | 392,000 |
| 2005/12/05 | 460 | 463 | 459 | 462 | 336,000 |
| 2005/12/02 | 462 | 462 | 453 | 456 | 406,000 |
| 2005/12/01 | 453 | 462 | 452 | 460 | 709,000 |
| 2005/11/30 | 446 | 455 | 446 | 448 | 698,000 |
| 2005/11/29 | 443 | 445 | 441 | 445 | 232,000 |
| 2005/11/28 | 443 | 445 | 440 | 441 | 239,000 |
| 2005/11/25 | 443 | 444 | 441 | 442 | 248,000 |
| 2005/11/24 | 444 | 446 | 442 | 443 | 109,000 |
| 2005/11/22 | 444 | 446 | 442 | 444 | 199,000 |
| 2005/11/21 | 445 | 446 | 443 | 444 | 152,000 |
| 2005/11/18 | 446 | 446 | 441 | 445 | 185,000 |
| 2005/11/17 | 440 | 444 | 438 | 442 | 179,000 |
| 2005/11/16 | 440 | 440 | 432 | 437 | 482,000 |
| 2005/11/15 | 442 | 444 | 440 | 440 | 220,000 |
| 2005/11/14 | 451 | 451 | 440 | 442 | 380,000 |
| 2005/11/11 | 452 | 452 | 449 | 450 | 108,000 |
| 2005/11/10 | 449 | 452 | 447 | 449 | 191,000 |
| 2005/11/09 | 446 | 450 | 446 | 448 | 135,000 |
| 2005/11/08 | 453 | 453 | 446 | 446 | 275,000 |
| 2005/11/07 | 452 | 453 | 451 | 452 | 123,000 |
| 2005/11/04 | 452 | 453 | 451 | 451 | 200,000 |
| 2005/11/02 | 448 | 452 | 447 | 449 | 244,000 |
| 2005/11/01 | 445 | 446 | 444 | 445 | 97,000 |
| 2005/10/31 | 439 | 444 | 439 | 440 | 348,000 |
| 2005/10/28 | 442 | 442 | 435 | 437 | 279,000 |
| 2005/10/27 | 445 | 448 | 438 | 442 | 387,000 |
| 2005/10/26 | 447 | 450 | 443 | 443 | 308,000 |
| 2005/10/25 | 452 | 456 | 444 | 446 | 466,000 |
| 2005/10/24 | 458 | 462 | 456 | 457 | 166,000 |
| 2005/10/21 | 457 | 457 | 453 | 454 | 166,000 |
| 2005/10/20 | 461 | 461 | 456 | 457 | 188,000 |
| 2005/10/19 | 460 | 461 | 456 | 460 | 242,000 |
| 2005/10/18 | 462 | 463 | 457 | 459 | 307,000 |
| 2005/10/17 | 457 | 460 | 457 | 458 | 179,000 |
| 2005/10/14 | 453 | 456 | 452 | 454 | 221,000 |
| 2005/10/13 | 452 | 453 | 450 | 451 | 158,000 |
| 2005/10/12 | 446 | 453 | 444 | 453 | 398,000 |
| 2005/10/11 | 445 | 448 | 442 | 445 | 251,000 |
| 2005/10/07 | 451 | 452 | 445 | 445 | 108,000 |
| 2005/10/06 | 447 | 452 | 445 | 449 | 164,000 |
| 2005/10/05 | 453 | 455 | 449 | 450 | 307,000 |
| 2005/10/04 | 453 | 460 | 452 | 458 | 165,000 |
| 2005/10/03 | 450 | 454 | 446 | 454 | 222,000 |
| 2005/09/30 | 452 | 453 | 447 | 447 | 221,000 |
| 2005/09/29 | 456 | 458 | 446 | 451 | 308,000 |
| 2005/09/28 | 458 | 458 | 455 | 458 | 98,000 |
| 2005/09/27 | 464 | 464 | 456 | 457 | 175,000 |
| 2005/09/26 | 463 | 463 | 460 | 462 | 168,000 |
| 2005/09/22 | 459 | 461 | 457 | 458 | 215,000 |
| 2005/09/21 | 464 | 465 | 458 | 459 | 265,000 |
| 2005/09/20 | 451 | 465 | 451 | 463 | 481,000 |
| 2005/09/16 | 448 | 451 | 447 | 451 | 203,000 |
| 2005/09/15 | 446 | 448 | 445 | 447 | 181,000 |
| 2005/09/14 | 447 | 448 | 445 | 446 | 114,000 |
| 2005/09/13 | 447 | 447 | 445 | 446 | 108,000 |
| 2005/09/12 | 450 | 450 | 445 | 445 | 110,000 |
| 2005/09/09 | 444 | 446 | 440 | 445 | 243,000 |
| 2005/09/08 | 448 | 448 | 440 | 440 | 177,000 |
| 2005/09/07 | 452 | 452 | 448 | 450 | 201,000 |
| 2005/09/06 | 449 | 453 | 446 | 448 | 297,000 |
| 2005/09/05 | 440 | 444 | 440 | 444 | 180,000 |
| 2005/09/02 | 435 | 439 | 435 | 439 | 209,000 |
| 2005/09/01 | 436 | 438 | 435 | 435 | 184,000 |
| 2005/08/31 | 436 | 439 | 433 | 436 | 173,000 |
| 2005/08/30 | 438 | 439 | 436 | 436 | 220,000 |
| 2005/08/29 | 441 | 441 | 439 | 439 | 155,000 |
| 2005/08/26 | 440 | 442 | 438 | 441 | 166,000 |
| 2005/08/25 | 439 | 443 | 438 | 441 | 110,000 |
| 2005/08/24 | 438 | 443 | 438 | 442 | 232,000 |
| 2005/08/23 | 439 | 444 | 439 | 441 | 211,000 |
| 2005/08/22 | 439 | 441 | 437 | 439 | 350,000 |
| 2005/08/19 | 438 | 440 | 436 | 439 | 413,000 |
| 2005/08/18 | 440 | 442 | 439 | 439 | 435,000 |
| 2005/08/17 | 434 | 440 | 434 | 438 | 199,000 |
| 2005/08/16 | 439 | 441 | 434 | 434 | 348,000 |
| 2005/08/15 | 446 | 446 | 439 | 439 | 200,000 |
| 2005/08/12 | 450 | 450 | 446 | 447 | 122,000 |
| 2005/08/11 | 445 | 450 | 444 | 446 | 170,000 |
| 2005/08/10 | 446 | 447 | 441 | 444 | 225,000 |
| 2005/08/09 | 427 | 448 | 427 | 445 | 371,000 |
| 2005/08/08 | 416 | 425 | 412 | 425 | 217,000 |
| 2005/08/05 | 438 | 438 | 422 | 424 | 354,000 |
| 2005/08/04 | 438 | 442 | 438 | 438 | 250,000 |
| 2005/08/03 | 430 | 440 | 428 | 438 | 493,000 |
| 2005/08/02 | 453 | 453 | 440 | 441 | 344,000 |
| 2005/08/01 | 458 | 458 | 451 | 452 | 268,000 |
| 2005/07/29 | 454 | 457 | 452 | 454 | 272,000 |
| 2005/07/28 | 458 | 458 | 442 | 451 | 495,000 |
| 2005/07/27 | 464 | 464 | 455 | 458 | 541,000 |
| 2005/07/26 | 466 | 467 | 459 | 459 | 430,000 |
| 2005/07/25 | 471 | 473 | 471 | 471 | 130,000 |
| 2005/07/22 | 473 | 474 | 470 | 471 | 124,000 |
| 2005/07/21 | 477 | 477 | 471 | 473 | 85,000 |
| 2005/07/20 | 471 | 477 | 471 | 477 | 139,000 |
| 2005/07/19 | 467 | 471 | 467 | 470 | 69,000 |
| 2005/07/15 | 465 | 468 | 465 | 465 | 204,000 |
| 2005/07/14 | 470 | 470 | 467 | 467 | 153,000 |
| 2005/07/13 | 472 | 472 | 465 | 470 | 278,000 |
| 2005/07/12 | 475 | 476 | 471 | 472 | 107,000 |
| 2005/07/11 | 474 | 475 | 471 | 474 | 109,000 |
| 2005/07/08 | 470 | 475 | 470 | 473 | 109,000 |
| 2005/07/07 | 474 | 475 | 469 | 474 | 117,000 |
| 2005/07/06 | 475 | 478 | 474 | 474 | 97,000 |
| 2005/07/05 | 478 | 478 | 475 | 476 | 63,000 |
| 2005/07/04 | 477 | 478 | 475 | 476 | 75,000 |
| 2005/07/01 | 472 | 478 | 472 | 475 | 135,000 |
| 2005/06/30 | 483 | 483 | 472 | 477 | 178,000 |
| 2005/06/29 | 487 | 488 | 481 | 485 | 203,000 |
| 2005/06/28 | 478 | 484 | 477 | 484 | 139,000 |
| 2005/06/27 | 476 | 480 | 473 | 479 | 135,000 |
| 2005/06/24 | 475 | 481 | 473 | 481 | 216,000 |
| 2005/06/23 | 474 | 482 | 473 | 480 | 411,000 |
| 2005/06/22 | 468 | 472 | 468 | 472 | 166,000 |
| 2005/06/21 | 471 | 471 | 465 | 465 | 188,000 |
| 2005/06/20 | 474 | 476 | 467 | 467 | 250,000 |
| 2005/06/17 | 473 | 475 | 471 | 473 | 156,000 |
| 2005/06/16 | 475 | 478 | 472 | 473 | 258,000 |
| 2005/06/15 | 471 | 475 | 469 | 474 | 331,000 |
| 2005/06/14 | 468 | 471 | 466 | 470 | 137,000 |
| 2005/06/13 | 464 | 470 | 464 | 467 | 98,000 |
| 2005/06/10 | 464 | 467 | 463 | 465 | 135,000 |
| 2005/06/09 | 465 | 469 | 464 | 468 | 123,000 |
| 2005/06/08 | 463 | 468 | 460 | 464 | 114,000 |
| 2005/06/07 | 468 | 468 | 457 | 462 | 252,000 |
| 2005/06/06 | 469 | 474 | 467 | 469 | 80,000 |
| 2005/06/03 | 468 | 477 | 464 | 477 | 181,000 |
| 2005/06/02 | 476 | 481 | 469 | 471 | 233,000 |
| 2005/06/01 | 476 | 480 | 474 | 476 | 117,000 |
| 2005/05/31 | 476 | 477 | 471 | 477 | 116,000 |
| 2005/05/30 | 468 | 474 | 466 | 471 | 95,000 |
| 2005/05/27 | 458 | 467 | 458 | 464 | 163,000 |
| 2005/05/26 | 463 | 463 | 455 | 457 | 120,000 |
| 2005/05/25 | 481 | 483 | 459 | 463 | 329,000 |
| 2005/05/24 | 474 | 476 | 473 | 476 | 146,000 |
| 2005/05/23 | 471 | 473 | 468 | 473 | 135,000 |
| 2005/05/20 | 476 | 480 | 466 | 466 | 296,000 |
| 2005/05/19 | 480 | 483 | 471 | 474 | 438,000 |
| 2005/05/18 | 484 | 488 | 467 | 484 | 515,000 |
| 2005/05/17 | 509 | 510 | 485 | 490 | 187,000 |
| 2005/05/16 | 509 | 517 | 495 | 496 | 218,000 |
| 2005/05/13 | 501 | 510 | 491 | 509 | 108,000 |
| 2005/05/12 | 515 | 515 | 509 | 509 | 88,000 |
| 2005/05/11 | 513 | 515 | 509 | 515 | 68,000 |
| 2005/05/10 | 519 | 519 | 513 | 516 | 95,000 |
| 2005/05/09 | 519 | 519 | 515 | 517 | 108,000 |
| 2005/05/06 | 515 | 519 | 511 | 517 | 150,000 |
| 2005/05/02 | 504 | 513 | 504 | 512 | 73,000 |
| 2005/04/28 | 509 | 512 | 505 | 508 | 95,000 |
| 2005/04/27 | 515 | 515 | 506 | 508 | 118,000 |
| 2005/04/26 | 504 | 508 | 501 | 508 | 99,000 |
| 2005/04/25 | 500 | 504 | 496 | 499 | 112,000 |
| 2005/04/22 | 491 | 502 | 490 | 500 | 189,000 |
| 2005/04/21 | 487 | 494 | 481 | 491 | 118,000 |
| 2005/04/20 | 508 | 508 | 492 | 492 | 234,000 |
| 2005/04/19 | 484 | 502 | 480 | 500 | 308,000 |
| 2005/04/18 | 486 | 488 | 472 | 477 | 227,000 |
| 2005/04/15 | 489 | 498 | 489 | 495 | 169,000 |
| 2005/04/14 | 502 | 509 | 492 | 509 | 259,000 |
| 2005/04/13 | 513 | 516 | 501 | 507 | 343,000 |
| 2005/04/12 | 511 | 518 | 510 | 514 | 118,000 |
| 2005/04/11 | 526 | 526 | 518 | 518 | 71,000 |
| 2005/04/08 | 525 | 530 | 522 | 522 | 190,000 |
| 2005/04/07 | 521 | 526 | 521 | 525 | 160,000 |
| 2005/04/06 | 520 | 523 | 518 | 520 | 86,000 |
| 2005/04/05 | 516 | 523 | 516 | 519 | 123,000 |
| 2005/04/04 | 504 | 522 | 504 | 519 | 112,000 |
| 2005/04/01 | 520 | 525 | 512 | 522 | 64,000 |
| 2005/03/31 | 516 | 525 | 515 | 525 | 75,000 |
| 2005/03/30 | 511 | 516 | 504 | 516 | 108,000 |
| 2005/03/29 | 528 | 528 | 518 | 525 | 120,000 |
| 2005/03/28 | 515 | 530 | 515 | 527 | 76,000 |
| 2005/03/25 | 532 | 536 | 525 | 531 | 180,000 |
| 2005/03/24 | 538 | 539 | 531 | 531 | 145,000 |
| 2005/03/23 | 548 | 548 | 536 | 541 | 170,000 |
| 2005/03/22 | 549 | 549 | 546 | 547 | 228,000 |
| 2005/03/18 | 534 | 544 | 534 | 544 | 115,000 |
| 2005/03/17 | 527 | 537 | 525 | 533 | 70,000 |
| 2005/03/16 | 529 | 544 | 529 | 537 | 185,000 |
| 2005/03/15 | 529 | 538 | 529 | 532 | 167,000 |
| 2005/03/14 | 540 | 548 | 530 | 531 | 214,000 |
| 2005/03/11 | 542 | 542 | 534 | 540 | 342,000 |
| 2005/03/10 | 528 | 535 | 527 | 531 | 274,000 |
| 2005/03/09 | 521 | 529 | 521 | 529 | 274,000 |
| 2005/03/08 | 517 | 522 | 512 | 521 | 119,000 |
| 2005/03/07 | 515 | 522 | 514 | 519 | 204,000 |
| 2005/03/04 | 517 | 518 | 511 | 516 | 206,000 |
| 2005/03/03 | 503 | 516 | 500 | 516 | 335,000 |
| 2005/03/02 | 506 | 507 | 501 | 503 | 156,000 |
| 2005/03/01 | 504 | 506 | 500 | 506 | 163,000 |
| 2005/02/28 | 502 | 505 | 500 | 505 | 151,000 |
| 2005/02/25 | 499 | 506 | 496 | 498 | 259,000 |
| 2005/02/24 | 491 | 500 | 489 | 499 | 201,000 |
| 2005/02/23 | 490 | 490 | 485 | 489 | 111,000 |
| 2005/02/22 | 485 | 493 | 483 | 491 | 569,000 |
| 2005/02/21 | 486 | 489 | 482 | 483 | 155,000 |
| 2005/02/18 | 485 | 489 | 483 | 488 | 96,000 |
| 2005/02/17 | 485 | 489 | 485 | 488 | 75,000 |
| 2005/02/16 | 492 | 492 | 486 | 486 | 49,000 |
| 2005/02/15 | 492 | 492 | 488 | 489 | 64,000 |
| 2005/02/14 | 490 | 494 | 489 | 492 | 94,000 |
| 2005/02/10 | 491 | 492 | 481 | 488 | 129,000 |
| 2005/02/09 | 495 | 497 | 493 | 494 | 137,000 |
| 2005/02/08 | 490 | 496 | 490 | 495 | 106,000 |
| 2005/02/07 | 489 | 494 | 489 | 492 | 184,000 |
| 2005/02/04 | 498 | 498 | 485 | 488 | 186,000 |
| 2005/02/03 | 497 | 499 | 494 | 498 | 168,000 |
| 2005/02/02 | 497 | 497 | 492 | 496 | 101,000 |
| 2005/02/01 | 492 | 495 | 490 | 494 | 92,000 |
| 2005/01/31 | 496 | 498 | 490 | 494 | 122,000 |
| 2005/01/28 | 493 | 496 | 490 | 493 | 136,000 |
| 2005/01/27 | 499 | 503 | 494 | 495 | 229,000 |
| 2005/01/26 | 495 | 505 | 494 | 496 | 477,000 |
| 2005/01/25 | 485 | 489 | 483 | 489 | 296,000 |
| 2005/01/24 | 478 | 483 | 477 | 480 | 121,000 |
| 2005/01/21 | 475 | 476 | 474 | 475 | 54,000 |
| 2005/01/20 | 483 | 483 | 474 | 477 | 78,000 |
| 2005/01/19 | 483 | 485 | 481 | 482 | 63,000 |
| 2005/01/18 | 484 | 486 | 484 | 485 | 41,000 |
| 2005/01/17 | 482 | 487 | 481 | 485 | 119,000 |
| 2005/01/14 | 479 | 482 | 477 | 481 | 107,000 |
| 2005/01/13 | 485 | 485 | 481 | 482 | 173,000 |
| 2005/01/12 | 483 | 486 | 479 | 481 | 94,000 |
| 2005/01/11 | 478 | 483 | 477 | 483 | 128,000 |
| 2005/01/07 | 478 | 478 | 473 | 474 | 87,000 |
| 2005/01/06 | 470 | 476 | 470 | 473 | 123,000 |
| 2005/01/05 | 470 | 473 | 467 | 472 | 176,000 |
| 2005/01/04 | 472 | 472 | 467 | 469 | 108,000 |