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 |
|---|---|---|---|---|---|
| 2006/12/29 | 400 | 400 | 397 | 398 | 53,000 |
| 2006/12/28 | 399 | 403 | 397 | 397 | 97,000 |
| 2006/12/27 | 395 | 398 | 395 | 398 | 89,000 |
| 2006/12/26 | 389 | 393 | 389 | 393 | 141,000 |
| 2006/12/25 | 394 | 395 | 389 | 389 | 165,000 |
| 2006/12/22 | 396 | 397 | 393 | 394 | 184,000 |
| 2006/12/21 | 396 | 397 | 395 | 396 | 169,000 |
| 2006/12/20 | 395 | 395 | 390 | 393 | 218,000 |
| 2006/12/19 | 400 | 400 | 394 | 394 | 158,000 |
| 2006/12/18 | 400 | 401 | 398 | 400 | 198,000 |
| 2006/12/15 | 400 | 400 | 397 | 398 | 186,000 |
| 2006/12/14 | 402 | 402 | 399 | 399 | 205,000 |
| 2006/12/13 | 399 | 401 | 398 | 401 | 125,000 |
| 2006/12/12 | 402 | 403 | 396 | 399 | 169,000 |
| 2006/12/11 | 402 | 402 | 398 | 399 | 108,000 |
| 2006/12/08 | 394 | 397 | 394 | 394 | 156,000 |
| 2006/12/07 | 396 | 397 | 393 | 394 | 128,000 |
| 2006/12/06 | 397 | 398 | 394 | 396 | 103,000 |
| 2006/12/05 | 402 | 405 | 396 | 396 | 84,000 |
| 2006/12/04 | 400 | 402 | 399 | 401 | 77,000 |
| 2006/12/01 | 400 | 402 | 399 | 400 | 42,000 |
| 2006/11/30 | 400 | 403 | 396 | 400 | 118,000 |
| 2006/11/29 | 392 | 396 | 392 | 395 | 68,000 |
| 2006/11/28 | 386 | 391 | 385 | 389 | 116,000 |
| 2006/11/27 | 385 | 388 | 384 | 386 | 155,000 |
| 2006/11/24 | 395 | 395 | 386 | 386 | 135,000 |
| 2006/11/22 | 391 | 394 | 389 | 390 | 142,000 |
| 2006/11/21 | 395 | 402 | 386 | 388 | 141,000 |
| 2006/11/20 | 416 | 416 | 397 | 397 | 104,000 |
| 2006/11/17 | 428 | 428 | 416 | 416 | 72,000 |
| 2006/11/16 | 424 | 430 | 422 | 428 | 148,000 |
| 2006/11/15 | 418 | 425 | 418 | 421 | 120,000 |
| 2006/11/14 | 409 | 417 | 409 | 415 | 50,000 |
| 2006/11/13 | 410 | 411 | 408 | 409 | 59,000 |
| 2006/11/10 | 405 | 414 | 405 | 408 | 142,000 |
| 2006/11/09 | 409 | 409 | 403 | 404 | 53,000 |
| 2006/11/08 | 405 | 409 | 403 | 404 | 82,000 |
| 2006/11/07 | 410 | 412 | 404 | 405 | 92,000 |
| 2006/11/06 | 406 | 411 | 406 | 409 | 70,000 |
| 2006/11/02 | 409 | 410 | 406 | 410 | 70,000 |
| 2006/11/01 | 411 | 411 | 408 | 409 | 66,000 |
| 2006/10/31 | 418 | 418 | 411 | 411 | 119,000 |
| 2006/10/30 | 421 | 421 | 410 | 414 | 125,000 |
| 2006/10/27 | 420 | 420 | 417 | 418 | 63,000 |
| 2006/10/26 | 422 | 424 | 416 | 418 | 94,000 |
| 2006/10/25 | 417 | 422 | 417 | 418 | 68,000 |
| 2006/10/24 | 424 | 427 | 416 | 417 | 127,000 |
| 2006/10/23 | 415 | 423 | 415 | 422 | 130,000 |
| 2006/10/20 | 414 | 414 | 410 | 413 | 132,000 |
| 2006/10/19 | 412 | 412 | 408 | 409 | 103,000 |
| 2006/10/18 | 410 | 410 | 405 | 407 | 87,000 |
| 2006/10/17 | 412 | 412 | 406 | 407 | 72,000 |
| 2006/10/16 | 405 | 409 | 405 | 407 | 64,000 |
| 2006/10/13 | 400 | 402 | 396 | 400 | 184,000 |
| 2006/10/12 | 400 | 400 | 391 | 393 | 199,000 |
| 2006/10/11 | 415 | 415 | 400 | 400 | 92,000 |
| 2006/10/10 | 421 | 426 | 414 | 415 | 182,000 |
| 2006/10/06 | 441 | 441 | 426 | 428 | 108,000 |
| 2006/10/05 | 442 | 442 | 431 | 438 | 47,000 |
| 2006/10/04 | 443 | 443 | 434 | 434 | 44,000 |
| 2006/10/03 | 438 | 440 | 437 | 440 | 41,000 |
| 2006/10/02 | 436 | 439 | 434 | 438 | 39,000 |
| 2006/09/29 | 432 | 435 | 430 | 431 | 42,000 |
| 2006/09/28 | 436 | 436 | 434 | 434 | 12,000 |
| 2006/09/27 | 426 | 435 | 424 | 431 | 86,000 |
| 2006/09/26 | 429 | 430 | 425 | 428 | 38,000 |
| 2006/09/25 | 429 | 434 | 427 | 432 | 203,000 |
| 2006/09/22 | 428 | 430 | 428 | 428 | 94,000 |
| 2006/09/21 | 432 | 435 | 426 | 428 | 75,000 |
| 2006/09/20 | 441 | 441 | 429 | 432 | 89,000 |
| 2006/09/19 | 431 | 438 | 431 | 434 | 36,000 |
| 2006/09/15 | 425 | 435 | 425 | 431 | 129,000 |
| 2006/09/14 | 427 | 428 | 424 | 426 | 133,000 |
| 2006/09/13 | 438 | 439 | 428 | 428 | 193,000 |
| 2006/09/12 | 451 | 451 | 435 | 437 | 115,000 |
| 2006/09/11 | 446 | 449 | 446 | 447 | 75,000 |
| 2006/09/08 | 445 | 451 | 445 | 449 | 127,000 |
| 2006/09/07 | 454 | 457 | 449 | 450 | 74,000 |
| 2006/09/06 | 459 | 459 | 457 | 458 | 27,000 |
| 2006/09/05 | 465 | 465 | 460 | 463 | 53,000 |
| 2006/09/04 | 465 | 470 | 464 | 466 | 99,000 |
| 2006/09/01 | 463 | 463 | 455 | 461 | 43,000 |
| 2006/08/31 | 462 | 464 | 456 | 463 | 131,000 |
| 2006/08/30 | 459 | 460 | 451 | 458 | 44,000 |
| 2006/08/29 | 461 | 461 | 456 | 458 | 44,000 |
| 2006/08/28 | 465 | 465 | 456 | 456 | 31,000 |
| 2006/08/25 | 461 | 467 | 461 | 461 | 29,000 |
| 2006/08/24 | 465 | 465 | 460 | 461 | 79,000 |
| 2006/08/23 | 459 | 464 | 458 | 463 | 146,000 |
| 2006/08/22 | 467 | 470 | 456 | 458 | 185,000 |
| 2006/08/21 | 462 | 467 | 460 | 461 | 33,000 |
| 2006/08/18 | 462 | 468 | 461 | 464 | 47,000 |
| 2006/08/17 | 464 | 468 | 460 | 466 | 83,000 |
| 2006/08/16 | 466 | 470 | 464 | 469 | 47,000 |
| 2006/08/15 | 466 | 468 | 463 | 466 | 38,000 |
| 2006/08/14 | 459 | 465 | 454 | 465 | 34,000 |
| 2006/08/11 | 457 | 460 | 455 | 460 | 56,000 |
| 2006/08/10 | 463 | 463 | 457 | 462 | 14,000 |
| 2006/08/09 | 461 | 461 | 452 | 461 | 38,000 |
| 2006/08/08 | 452 | 462 | 452 | 461 | 69,000 |
| 2006/08/07 | 466 | 466 | 455 | 456 | 104,000 |
| 2006/08/04 | 471 | 474 | 466 | 469 | 76,000 |
| 2006/08/03 | 472 | 473 | 466 | 471 | 57,000 |
| 2006/08/02 | 462 | 472 | 461 | 472 | 62,000 |
| 2006/08/01 | 472 | 473 | 462 | 468 | 56,000 |
| 2006/07/31 | 479 | 481 | 465 | 472 | 276,000 |
| 2006/07/28 | 467 | 475 | 467 | 475 | 78,000 |
| 2006/07/27 | 458 | 471 | 457 | 467 | 108,000 |
| 2006/07/26 | 454 | 458 | 451 | 457 | 100,000 |
| 2006/07/25 | 455 | 455 | 449 | 449 | 65,000 |
| 2006/07/24 | 438 | 445 | 438 | 440 | 114,000 |
| 2006/07/21 | 440 | 441 | 434 | 438 | 64,000 |
| 2006/07/20 | 435 | 440 | 430 | 440 | 78,000 |
| 2006/07/19 | 427 | 436 | 420 | 433 | 104,000 |
| 2006/07/18 | 447 | 447 | 430 | 432 | 71,000 |
| 2006/07/14 | 455 | 455 | 449 | 451 | 45,000 |
| 2006/07/13 | 462 | 466 | 455 | 459 | 80,000 |
| 2006/07/12 | 474 | 474 | 466 | 468 | 46,000 |
| 2006/07/11 | 473 | 474 | 468 | 474 | 55,000 |
| 2006/07/10 | 465 | 474 | 463 | 473 | 83,000 |
| 2006/07/07 | 478 | 480 | 474 | 477 | 70,000 |
| 2006/07/06 | 480 | 480 | 473 | 478 | 179,000 |
| 2006/07/05 | 477 | 478 | 469 | 478 | 108,000 |
| 2006/07/04 | 476 | 480 | 465 | 478 | 116,000 |
| 2006/07/03 | 482 | 482 | 471 | 471 | 67,000 |
| 2006/06/30 | 479 | 480 | 474 | 478 | 153,000 |
| 2006/06/29 | 474 | 477 | 473 | 474 | 140,000 |
| 2006/06/28 | 470 | 476 | 470 | 474 | 115,000 |
| 2006/06/27 | 477 | 480 | 474 | 478 | 193,000 |
| 2006/06/26 | 470 | 476 | 467 | 472 | 141,000 |
| 2006/06/23 | 466 | 473 | 465 | 469 | 268,000 |
| 2006/06/22 | 465 | 469 | 463 | 465 | 182,000 |
| 2006/06/21 | 456 | 464 | 453 | 455 | 311,000 |
| 2006/06/20 | 459 | 461 | 450 | 454 | 183,000 |
| 2006/06/19 | 452 | 459 | 447 | 454 | 119,000 |
| 2006/06/16 | 444 | 457 | 442 | 451 | 242,000 |
| 2006/06/15 | 444 | 444 | 436 | 440 | 122,000 |
| 2006/06/14 | 426 | 446 | 426 | 434 | 358,000 |
| 2006/06/13 | 436 | 441 | 425 | 431 | 351,000 |
| 2006/06/12 | 421 | 439 | 416 | 436 | 381,000 |
| 2006/06/09 | 415 | 420 | 396 | 419 | 236,000 |
| 2006/06/08 | 441 | 443 | 418 | 424 | 363,000 |
| 2006/06/07 | 445 | 455 | 434 | 436 | 284,000 |
| 2006/06/06 | 447 | 458 | 441 | 450 | 469,000 |
| 2006/06/05 | 450 | 451 | 440 | 449 | 365,000 |
| 2006/06/02 | 442 | 449 | 435 | 442 | 122,000 |
| 2006/06/01 | 451 | 452 | 440 | 442 | 98,000 |
| 2006/05/31 | 453 | 455 | 446 | 446 | 148,000 |
| 2006/05/30 | 470 | 475 | 458 | 458 | 134,000 |
| 2006/05/29 | 467 | 473 | 462 | 465 | 154,000 |
| 2006/05/26 | 457 | 457 | 453 | 457 | 44,000 |
| 2006/05/25 | 458 | 463 | 454 | 457 | 121,000 |
| 2006/05/24 | 462 | 462 | 454 | 456 | 151,000 |
| 2006/05/23 | 465 | 467 | 459 | 462 | 123,000 |
| 2006/05/22 | 476 | 479 | 467 | 470 | 162,000 |
| 2006/05/19 | 460 | 469 | 455 | 468 | 78,000 |
| 2006/05/18 | 450 | 476 | 444 | 473 | 377,000 |
| 2006/05/17 | 460 | 471 | 451 | 462 | 99,000 |
| 2006/05/16 | 471 | 471 | 455 | 455 | 65,000 |
| 2006/05/15 | 461 | 464 | 461 | 462 | 53,000 |
| 2006/05/12 | 466 | 471 | 458 | 465 | 95,000 |
| 2006/05/11 | 473 | 477 | 467 | 471 | 101,000 |
| 2006/05/10 | 480 | 484 | 475 | 478 | 87,000 |
| 2006/05/09 | 481 | 482 | 480 | 480 | 53,000 |
| 2006/05/08 | 488 | 488 | 482 | 484 | 64,000 |
| 2006/05/02 | 478 | 489 | 477 | 487 | 63,000 |
| 2006/05/01 | 485 | 491 | 474 | 487 | 72,000 |
| 2006/04/28 | 491 | 492 | 482 | 487 | 108,000 |
| 2006/04/27 | 487 | 493 | 483 | 490 | 103,000 |
| 2006/04/26 | 484 | 489 | 480 | 488 | 106,000 |
| 2006/04/25 | 493 | 493 | 484 | 489 | 119,000 |
| 2006/04/24 | 500 | 500 | 485 | 496 | 205,000 |
| 2006/04/21 | 494 | 505 | 493 | 503 | 339,000 |
| 2006/04/20 | 496 | 499 | 492 | 493 | 107,000 |
| 2006/04/19 | 499 | 500 | 491 | 495 | 184,000 |
| 2006/04/18 | 475 | 502 | 475 | 498 | 324,000 |
| 2006/04/17 | 488 | 488 | 476 | 480 | 132,000 |
| 2006/04/14 | 490 | 490 | 482 | 489 | 73,000 |
| 2006/04/13 | 485 | 491 | 485 | 491 | 180,000 |
| 2006/04/12 | 485 | 491 | 482 | 486 | 250,000 |
| 2006/04/11 | 483 | 486 | 477 | 485 | 176,000 |
| 2006/04/10 | 475 | 484 | 475 | 484 | 124,000 |
| 2006/04/07 | 477 | 477 | 473 | 476 | 96,000 |
| 2006/04/06 | 472 | 480 | 472 | 476 | 102,000 |
| 2006/04/05 | 478 | 480 | 475 | 476 | 61,000 |
| 2006/04/04 | 479 | 482 | 477 | 481 | 94,000 |
| 2006/04/03 | 478 | 485 | 475 | 483 | 210,000 |
| 2006/03/31 | 480 | 482 | 475 | 475 | 94,000 |
| 2006/03/30 | 480 | 480 | 478 | 480 | 68,000 |
| 2006/03/29 | 478 | 481 | 474 | 480 | 85,000 |
| 2006/03/28 | 478 | 479 | 472 | 479 | 100,000 |
| 2006/03/27 | 483 | 483 | 477 | 481 | 94,000 |
| 2006/03/24 | 473 | 478 | 473 | 473 | 135,000 |
| 2006/03/23 | 463 | 473 | 462 | 472 | 249,000 |
| 2006/03/22 | 459 | 461 | 457 | 460 | 126,000 |
| 2006/03/20 | 452 | 458 | 452 | 456 | 113,000 |
| 2006/03/17 | 455 | 455 | 447 | 451 | 111,000 |
| 2006/03/16 | 457 | 457 | 452 | 452 | 112,000 |
| 2006/03/15 | 457 | 458 | 454 | 454 | 47,000 |
| 2006/03/14 | 459 | 460 | 454 | 457 | 77,000 |
| 2006/03/13 | 456 | 460 | 452 | 459 | 144,000 |
| 2006/03/10 | 448 | 455 | 447 | 455 | 249,000 |
| 2006/03/09 | 445 | 452 | 443 | 450 | 107,000 |
| 2006/03/08 | 448 | 449 | 442 | 444 | 137,000 |
| 2006/03/07 | 451 | 454 | 445 | 447 | 209,000 |
| 2006/03/06 | 444 | 447 | 440 | 446 | 167,000 |
| 2006/03/03 | 450 | 451 | 443 | 444 | 208,000 |
| 2006/03/02 | 452 | 455 | 449 | 449 | 214,000 |
| 2006/03/01 | 459 | 459 | 450 | 451 | 147,000 |
| 2006/02/28 | 455 | 465 | 450 | 460 | 196,000 |
| 2006/02/27 | 453 | 459 | 453 | 455 | 141,000 |
| 2006/02/24 | 452 | 453 | 448 | 450 | 137,000 |
| 2006/02/23 | 444 | 451 | 444 | 449 | 84,000 |
| 2006/02/22 | 450 | 454 | 440 | 444 | 184,000 |
| 2006/02/21 | 444 | 452 | 442 | 447 | 152,000 |
| 2006/02/20 | 438 | 452 | 438 | 444 | 391,000 |
| 2006/02/17 | 436 | 442 | 435 | 440 | 398,000 |
| 2006/02/16 | 449 | 457 | 431 | 435 | 336,000 |
| 2006/02/15 | 457 | 465 | 453 | 454 | 142,000 |
| 2006/02/14 | 455 | 460 | 451 | 455 | 199,000 |
| 2006/02/13 | 470 | 473 | 451 | 460 | 252,000 |
| 2006/02/10 | 475 | 480 | 469 | 471 | 202,000 |
| 2006/02/09 | 472 | 482 | 470 | 470 | 226,000 |
| 2006/02/08 | 468 | 479 | 467 | 473 | 540,000 |
| 2006/02/07 | 483 | 485 | 480 | 483 | 152,000 |
| 2006/02/06 | 483 | 483 | 475 | 481 | 108,000 |
| 2006/02/03 | 485 | 485 | 478 | 479 | 107,000 |
| 2006/02/02 | 477 | 483 | 476 | 480 | 201,000 |
| 2006/02/01 | 477 | 478 | 475 | 475 | 209,000 |
| 2006/01/31 | 482 | 482 | 476 | 478 | 133,000 |
| 2006/01/30 | 488 | 493 | 480 | 480 | 187,000 |
| 2006/01/27 | 474 | 478 | 473 | 478 | 140,000 |
| 2006/01/26 | 469 | 474 | 465 | 469 | 149,000 |
| 2006/01/25 | 472 | 472 | 460 | 469 | 210,000 |
| 2006/01/24 | 458 | 469 | 458 | 469 | 238,000 |
| 2006/01/23 | 465 | 470 | 452 | 461 | 369,000 |
| 2006/01/20 | 480 | 485 | 479 | 479 | 219,000 |
| 2006/01/19 | 464 | 483 | 464 | 480 | 417,000 |
| 2006/01/18 | 483 | 484 | 466 | 475 | 359,000 |
| 2006/01/17 | 500 | 504 | 495 | 499 | 446,000 |
| 2006/01/16 | 512 | 512 | 507 | 508 | 248,000 |
| 2006/01/13 | 514 | 514 | 508 | 513 | 263,000 |
| 2006/01/12 | 510 | 515 | 507 | 513 | 295,000 |
| 2006/01/11 | 510 | 517 | 502 | 515 | 315,000 |
| 2006/01/10 | 500 | 512 | 500 | 510 | 399,000 |
| 2006/01/06 | 494 | 499 | 491 | 497 | 256,000 |
| 2006/01/05 | 490 | 493 | 490 | 493 | 126,000 |
| 2006/01/04 | 492 | 495 | 488 | 490 | 143,000 |