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 |
|---|---|---|---|---|---|
| 2008/12/30 | 296 | 303 | 295 | 303 | 33,000 |
| 2008/12/29 | 295 | 300 | 291 | 296 | 16,000 |
| 2008/12/26 | 294 | 297 | 292 | 296 | 12,000 |
| 2008/12/25 | 297 | 297 | 289 | 295 | 33,000 |
| 2008/12/24 | 290 | 297 | 290 | 294 | 53,000 |
| 2008/12/22 | 297 | 297 | 291 | 295 | 131,000 |
| 2008/12/19 | 286 | 292 | 286 | 292 | 25,000 |
| 2008/12/18 | 289 | 295 | 288 | 289 | 27,000 |
| 2008/12/17 | 291 | 297 | 286 | 292 | 19,000 |
| 2008/12/16 | 292 | 295 | 288 | 291 | 23,000 |
| 2008/12/15 | 290 | 299 | 290 | 297 | 73,000 |
| 2008/12/12 | 292 | 292 | 286 | 286 | 95,000 |
| 2008/12/11 | 285 | 290 | 284 | 290 | 40,000 |
| 2008/12/10 | 294 | 295 | 285 | 290 | 59,000 |
| 2008/12/09 | 289 | 290 | 281 | 286 | 28,000 |
| 2008/12/08 | 276 | 290 | 274 | 286 | 33,000 |
| 2008/12/05 | 275 | 279 | 275 | 275 | 30,000 |
| 2008/12/04 | 278 | 280 | 274 | 278 | 48,000 |
| 2008/12/03 | 276 | 281 | 273 | 278 | 61,000 |
| 2008/12/02 | 285 | 285 | 269 | 273 | 54,000 |
| 2008/12/01 | 289 | 289 | 285 | 288 | 21,000 |
| 2008/11/28 | 283 | 290 | 281 | 290 | 42,000 |
| 2008/11/27 | 285 | 289 | 280 | 288 | 62,000 |
| 2008/11/26 | 294 | 294 | 281 | 284 | 97,000 |
| 2008/11/25 | 272 | 289 | 272 | 289 | 81,000 |
| 2008/11/21 | 260 | 265 | 254 | 265 | 84,000 |
| 2008/11/20 | 266 | 273 | 265 | 270 | 44,000 |
| 2008/11/19 | 279 | 279 | 270 | 276 | 38,000 |
| 2008/11/18 | 266 | 279 | 266 | 276 | 41,000 |
| 2008/11/17 | 255 | 272 | 255 | 271 | 87,000 |
| 2008/11/14 | 261 | 267 | 255 | 260 | 44,000 |
| 2008/11/13 | 260 | 270 | 260 | 261 | 31,000 |
| 2008/11/12 | 262 | 272 | 259 | 270 | 38,000 |
| 2008/11/11 | 273 | 275 | 266 | 267 | 41,000 |
| 2008/11/10 | 272 | 277 | 261 | 273 | 72,000 |
| 2008/11/07 | 279 | 279 | 270 | 275 | 55,000 |
| 2008/11/06 | 279 | 284 | 274 | 282 | 36,000 |
| 2008/11/05 | 283 | 286 | 274 | 283 | 138,000 |
| 2008/11/04 | 283 | 288 | 278 | 284 | 56,000 |
| 2008/10/31 | 267 | 290 | 264 | 288 | 91,000 |
| 2008/10/30 | 265 | 268 | 258 | 268 | 55,000 |
| 2008/10/29 | 259 | 267 | 255 | 267 | 52,000 |
| 2008/10/28 | 244 | 255 | 220 | 251 | 123,000 |
| 2008/10/27 | 262 | 267 | 239 | 252 | 108,000 |
| 2008/10/24 | 285 | 285 | 263 | 267 | 65,000 |
| 2008/10/23 | 270 | 280 | 261 | 280 | 93,000 |
| 2008/10/22 | 295 | 295 | 281 | 283 | 94,000 |
| 2008/10/21 | 295 | 295 | 292 | 295 | 61,000 |
| 2008/10/20 | 295 | 295 | 286 | 293 | 35,000 |
| 2008/10/17 | 293 | 297 | 290 | 293 | 96,000 |
| 2008/10/16 | 288 | 300 | 285 | 295 | 117,000 |
| 2008/10/15 | 293 | 302 | 289 | 302 | 114,000 |
| 2008/10/14 | 291 | 298 | 284 | 298 | 167,000 |
| 2008/10/10 | 279 | 286 | 267 | 286 | 175,000 |
| 2008/10/09 | 277 | 290 | 277 | 289 | 147,000 |
| 2008/10/08 | 280 | 293 | 271 | 282 | 293,000 |
| 2008/10/07 | 242 | 289 | 242 | 285 | 184,000 |
| 2008/10/06 | 280 | 287 | 275 | 287 | 146,000 |
| 2008/10/03 | 288 | 288 | 277 | 287 | 50,000 |
| 2008/10/02 | 297 | 297 | 291 | 291 | 22,000 |
| 2008/10/01 | 298 | 300 | 296 | 297 | 27,000 |
| 2008/09/30 | 289 | 297 | 287 | 295 | 34,000 |
| 2008/09/29 | 299 | 309 | 297 | 302 | 72,000 |
| 2008/09/26 | 293 | 299 | 286 | 299 | 169,000 |
| 2008/09/25 | 296 | 298 | 291 | 298 | 100,000 |
| 2008/09/24 | 301 | 301 | 293 | 300 | 79,000 |
| 2008/09/22 | 307 | 308 | 294 | 299 | 124,000 |
| 2008/09/19 | 300 | 303 | 298 | 299 | 140,000 |
| 2008/09/18 | 280 | 300 | 278 | 298 | 189,000 |
| 2008/09/17 | 286 | 299 | 284 | 290 | 82,000 |
| 2008/09/16 | 277 | 296 | 277 | 288 | 56,000 |
| 2008/09/12 | 286 | 297 | 286 | 294 | 92,000 |
| 2008/09/11 | 286 | 291 | 286 | 291 | 28,000 |
| 2008/09/10 | 281 | 292 | 281 | 291 | 48,000 |
| 2008/09/09 | 292 | 292 | 282 | 286 | 44,000 |
| 2008/09/08 | 286 | 294 | 286 | 289 | 37,000 |
| 2008/09/05 | 282 | 290 | 281 | 284 | 63,000 |
| 2008/09/04 | 297 | 298 | 292 | 292 | 40,000 |
| 2008/09/03 | 299 | 301 | 297 | 300 | 26,000 |
| 2008/09/02 | 298 | 303 | 297 | 297 | 59,000 |
| 2008/09/01 | 301 | 302 | 297 | 300 | 42,000 |
| 2008/08/29 | 300 | 306 | 299 | 306 | 96,000 |
| 2008/08/28 | 297 | 303 | 295 | 303 | 53,000 |
| 2008/08/27 | 300 | 300 | 296 | 298 | 39,000 |
| 2008/08/26 | 301 | 301 | 300 | 301 | 13,000 |
| 2008/08/25 | 303 | 307 | 301 | 305 | 52,000 |
| 2008/08/22 | 307 | 307 | 296 | 299 | 117,000 |
| 2008/08/21 | 297 | 299 | 296 | 299 | 22,000 |
| 2008/08/20 | 298 | 298 | 295 | 297 | 40,000 |
| 2008/08/19 | 297 | 297 | 292 | 295 | 33,000 |
| 2008/08/18 | 298 | 300 | 295 | 297 | 47,000 |
| 2008/08/15 | 294 | 297 | 294 | 297 | 37,000 |
| 2008/08/14 | 295 | 298 | 295 | 297 | 42,000 |
| 2008/08/13 | 292 | 297 | 292 | 295 | 110,000 |
| 2008/08/12 | 295 | 299 | 295 | 299 | 53,000 |
| 2008/08/11 | 296 | 300 | 293 | 300 | 74,000 |
| 2008/08/08 | 294 | 295 | 288 | 295 | 54,000 |
| 2008/08/07 | 302 | 302 | 291 | 296 | 46,000 |
| 2008/08/06 | 295 | 301 | 295 | 301 | 58,000 |
| 2008/08/05 | 285 | 291 | 282 | 290 | 59,000 |
| 2008/08/04 | 298 | 298 | 290 | 290 | 44,000 |
| 2008/08/01 | 303 | 303 | 297 | 298 | 37,000 |
| 2008/07/31 | 303 | 304 | 299 | 304 | 56,000 |
| 2008/07/30 | 303 | 305 | 299 | 305 | 84,000 |
| 2008/07/29 | 304 | 306 | 301 | 301 | 122,000 |
| 2008/07/28 | 306 | 310 | 304 | 306 | 168,000 |
| 2008/07/25 | 308 | 308 | 297 | 302 | 219,000 |
| 2008/07/24 | 286 | 290 | 285 | 290 | 132,000 |
| 2008/07/23 | 280 | 285 | 280 | 285 | 67,000 |
| 2008/07/22 | 270 | 278 | 268 | 277 | 102,000 |
| 2008/07/18 | 264 | 269 | 264 | 268 | 70,000 |
| 2008/07/17 | 263 | 264 | 261 | 262 | 39,000 |
| 2008/07/16 | 264 | 264 | 256 | 262 | 96,000 |
| 2008/07/15 | 272 | 272 | 260 | 263 | 117,000 |
| 2008/07/14 | 276 | 277 | 270 | 272 | 36,000 |
| 2008/07/11 | 274 | 285 | 271 | 276 | 90,000 |
| 2008/07/10 | 271 | 275 | 261 | 271 | 109,000 |
| 2008/07/09 | 279 | 281 | 273 | 274 | 60,000 |
| 2008/07/08 | 284 | 288 | 276 | 276 | 79,000 |
| 2008/07/07 | 282 | 285 | 280 | 283 | 39,000 |
| 2008/07/04 | 289 | 289 | 280 | 285 | 70,000 |
| 2008/07/03 | 291 | 291 | 280 | 287 | 117,000 |
| 2008/07/02 | 298 | 298 | 289 | 294 | 75,000 |
| 2008/07/01 | 296 | 303 | 296 | 298 | 27,000 |
| 2008/06/30 | 295 | 301 | 295 | 298 | 45,000 |
| 2008/06/27 | 296 | 298 | 296 | 297 | 45,000 |
| 2008/06/26 | 300 | 305 | 300 | 302 | 53,000 |
| 2008/06/25 | 304 | 305 | 298 | 305 | 85,000 |
| 2008/06/24 | 304 | 305 | 303 | 304 | 80,000 |
| 2008/06/23 | 302 | 306 | 302 | 304 | 60,000 |
| 2008/06/20 | 302 | 305 | 300 | 302 | 68,000 |
| 2008/06/19 | 305 | 306 | 300 | 300 | 52,000 |
| 2008/06/18 | 308 | 308 | 305 | 305 | 61,000 |
| 2008/06/17 | 307 | 307 | 304 | 307 | 125,000 |
| 2008/06/16 | 305 | 307 | 302 | 303 | 73,000 |
| 2008/06/13 | 299 | 303 | 299 | 302 | 110,000 |
| 2008/06/12 | 300 | 306 | 298 | 304 | 183,000 |
| 2008/06/11 | 305 | 309 | 301 | 303 | 143,000 |
| 2008/06/10 | 307 | 309 | 302 | 307 | 141,000 |
| 2008/06/09 | 307 | 315 | 302 | 308 | 153,000 |
| 2008/06/06 | 325 | 326 | 302 | 308 | 247,000 |
| 2008/06/05 | 323 | 324 | 317 | 321 | 173,000 |
| 2008/06/04 | 305 | 320 | 304 | 313 | 382,000 |
| 2008/06/03 | 293 | 305 | 293 | 299 | 242,000 |
| 2008/06/02 | 295 | 295 | 288 | 289 | 191,000 |
| 2008/05/30 | 279 | 283 | 277 | 283 | 90,000 |
| 2008/05/29 | 274 | 281 | 274 | 280 | 41,000 |
| 2008/05/28 | 277 | 279 | 273 | 274 | 92,000 |
| 2008/05/27 | 276 | 283 | 276 | 281 | 56,000 |
| 2008/05/26 | 282 | 284 | 275 | 276 | 72,000 |
| 2008/05/23 | 282 | 284 | 282 | 282 | 69,000 |
| 2008/05/22 | 280 | 282 | 271 | 282 | 193,000 |
| 2008/05/21 | 280 | 285 | 276 | 280 | 148,000 |
| 2008/05/20 | 278 | 281 | 276 | 281 | 141,000 |
| 2008/05/19 | 276 | 280 | 276 | 280 | 70,000 |
| 2008/05/16 | 274 | 279 | 274 | 276 | 95,000 |
| 2008/05/15 | 275 | 281 | 272 | 279 | 216,000 |
| 2008/05/14 | 273 | 274 | 266 | 270 | 370,000 |
| 2008/05/13 | 259 | 283 | 256 | 272 | 684,000 |
| 2008/05/12 | 254 | 255 | 253 | 255 | 23,000 |
| 2008/05/09 | 255 | 255 | 253 | 253 | 50,000 |
| 2008/05/08 | 255 | 256 | 254 | 254 | 48,000 |
| 2008/05/07 | 257 | 258 | 255 | 256 | 113,000 |
| 2008/05/02 | 257 | 259 | 256 | 257 | 42,000 |
| 2008/05/01 | 255 | 255 | 253 | 255 | 35,000 |
| 2008/04/30 | 256 | 258 | 253 | 257 | 36,000 |
| 2008/04/28 | 255 | 256 | 253 | 255 | 76,000 |
| 2008/04/25 | 253 | 255 | 253 | 255 | 44,000 |
| 2008/04/24 | 251 | 254 | 251 | 253 | 20,000 |
| 2008/04/23 | 250 | 255 | 250 | 254 | 25,000 |
| 2008/04/22 | 257 | 257 | 252 | 255 | 78,000 |
| 2008/04/21 | 256 | 257 | 254 | 257 | 62,000 |
| 2008/04/18 | 252 | 254 | 249 | 254 | 122,000 |
| 2008/04/17 | 257 | 257 | 250 | 255 | 104,000 |
| 2008/04/16 | 248 | 257 | 245 | 248 | 75,000 |
| 2008/04/15 | 248 | 248 | 243 | 248 | 26,000 |
| 2008/04/14 | 253 | 253 | 246 | 246 | 47,000 |
| 2008/04/11 | 250 | 250 | 247 | 248 | 27,000 |
| 2008/04/10 | 251 | 252 | 250 | 250 | 16,000 |
| 2008/04/09 | 258 | 258 | 254 | 256 | 74,000 |
| 2008/04/08 | 258 | 258 | 257 | 257 | 33,000 |
| 2008/04/07 | 258 | 258 | 256 | 258 | 24,000 |
| 2008/04/04 | 258 | 258 | 256 | 257 | 24,000 |
| 2008/04/03 | 257 | 257 | 255 | 257 | 62,000 |
| 2008/04/02 | 259 | 259 | 256 | 258 | 55,000 |
| 2008/04/01 | 257 | 258 | 257 | 258 | 39,000 |
| 2008/03/31 | 258 | 258 | 255 | 258 | 44,000 |
| 2008/03/28 | 260 | 261 | 254 | 261 | 66,000 |
| 2008/03/27 | 259 | 264 | 253 | 262 | 139,000 |
| 2008/03/26 | 257 | 262 | 257 | 259 | 28,000 |
| 2008/03/25 | 260 | 260 | 256 | 259 | 66,000 |
| 2008/03/24 | 255 | 264 | 255 | 256 | 102,000 |
| 2008/03/21 | 243 | 253 | 243 | 253 | 85,000 |
| 2008/03/19 | 241 | 246 | 240 | 242 | 38,000 |
| 2008/03/18 | 232 | 238 | 231 | 238 | 74,000 |
| 2008/03/17 | 231 | 235 | 231 | 235 | 67,000 |
| 2008/03/14 | 240 | 241 | 234 | 236 | 174,000 |
| 2008/03/13 | 244 | 244 | 236 | 239 | 237,000 |
| 2008/03/12 | 247 | 248 | 244 | 244 | 76,000 |
| 2008/03/11 | 238 | 242 | 238 | 242 | 79,000 |
| 2008/03/10 | 244 | 244 | 239 | 239 | 113,000 |
| 2008/03/07 | 246 | 247 | 243 | 244 | 99,000 |
| 2008/03/06 | 250 | 252 | 246 | 251 | 74,000 |
| 2008/03/05 | 249 | 249 | 246 | 247 | 51,000 |
| 2008/03/04 | 247 | 247 | 245 | 246 | 110,000 |
| 2008/03/03 | 247 | 247 | 240 | 243 | 146,000 |
| 2008/02/29 | 251 | 251 | 245 | 250 | 127,000 |
| 2008/02/28 | 254 | 254 | 251 | 253 | 79,000 |
| 2008/02/27 | 254 | 255 | 251 | 252 | 103,000 |
| 2008/02/26 | 266 | 267 | 251 | 252 | 240,000 |
| 2008/02/25 | 263 | 266 | 262 | 264 | 192,000 |
| 2008/02/22 | 250 | 263 | 250 | 262 | 195,000 |
| 2008/02/21 | 246 | 249 | 246 | 249 | 104,000 |
| 2008/02/20 | 247 | 248 | 242 | 242 | 183,000 |
| 2008/02/19 | 247 | 248 | 246 | 247 | 56,000 |
| 2008/02/18 | 242 | 247 | 241 | 246 | 163,000 |
| 2008/02/15 | 245 | 246 | 239 | 242 | 222,000 |
| 2008/02/14 | 246 | 246 | 244 | 245 | 92,000 |
| 2008/02/13 | 248 | 248 | 239 | 239 | 144,000 |
| 2008/02/12 | 244 | 245 | 240 | 243 | 197,000 |
| 2008/02/08 | 246 | 246 | 241 | 243 | 205,000 |
| 2008/02/07 | 247 | 249 | 238 | 246 | 518,000 |
| 2008/02/06 | 246 | 248 | 236 | 246 | 879,000 |
| 2008/02/05 | 294 | 297 | 291 | 291 | 124,000 |
| 2008/02/04 | 296 | 302 | 293 | 294 | 124,000 |
| 2008/02/01 | 278 | 297 | 278 | 296 | 144,000 |
| 2008/01/31 | 262 | 282 | 258 | 280 | 245,000 |
| 2008/01/30 | 263 | 274 | 260 | 261 | 338,000 |
| 2008/01/29 | 246 | 260 | 246 | 260 | 226,000 |
| 2008/01/28 | 262 | 266 | 248 | 251 | 254,000 |
| 2008/01/25 | 257 | 262 | 255 | 262 | 241,000 |
| 2008/01/24 | 245 | 256 | 244 | 254 | 259,000 |
| 2008/01/23 | 239 | 246 | 238 | 245 | 219,000 |
| 2008/01/22 | 254 | 255 | 239 | 239 | 449,000 |
| 2008/01/21 | 263 | 265 | 253 | 254 | 233,000 |
| 2008/01/18 | 253 | 264 | 251 | 263 | 300,000 |
| 2008/01/17 | 250 | 258 | 250 | 258 | 143,000 |
| 2008/01/16 | 250 | 258 | 249 | 249 | 185,000 |
| 2008/01/15 | 278 | 278 | 258 | 259 | 184,000 |
| 2008/01/11 | 279 | 282 | 269 | 271 | 234,000 |
| 2008/01/10 | 285 | 285 | 280 | 282 | 61,000 |
| 2008/01/09 | 274 | 285 | 270 | 282 | 223,000 |
| 2008/01/08 | 277 | 283 | 274 | 279 | 154,000 |
| 2008/01/07 | 283 | 283 | 265 | 282 | 232,000 |
| 2008/01/04 | 295 | 295 | 284 | 286 | 111,000 |