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 |
|---|---|---|---|---|---|
| 2009/12/30 | 239 | 239 | 238 | 239 | 27,000 |
| 2009/12/29 | 237 | 239 | 236 | 239 | 39,000 |
| 2009/12/28 | 240 | 240 | 236 | 236 | 74,000 |
| 2009/12/25 | 240 | 240 | 237 | 237 | 53,000 |
| 2009/12/24 | 239 | 239 | 234 | 235 | 74,000 |
| 2009/12/22 | 242 | 242 | 238 | 238 | 215,000 |
| 2009/12/21 | 240 | 242 | 231 | 237 | 141,000 |
| 2009/12/18 | 239 | 241 | 239 | 240 | 71,000 |
| 2009/12/17 | 240 | 240 | 239 | 239 | 32,000 |
| 2009/12/16 | 239 | 239 | 237 | 239 | 67,000 |
| 2009/12/15 | 240 | 240 | 236 | 238 | 29,000 |
| 2009/12/14 | 242 | 242 | 240 | 241 | 18,000 |
| 2009/12/11 | 240 | 244 | 239 | 241 | 75,000 |
| 2009/12/10 | 246 | 246 | 241 | 243 | 68,000 |
| 2009/12/09 | 242 | 244 | 240 | 241 | 34,000 |
| 2009/12/08 | 245 | 245 | 242 | 242 | 76,000 |
| 2009/12/07 | 247 | 252 | 244 | 244 | 55,000 |
| 2009/12/04 | 242 | 243 | 241 | 242 | 19,000 |
| 2009/12/03 | 247 | 249 | 243 | 245 | 67,000 |
| 2009/12/02 | 251 | 251 | 246 | 250 | 22,000 |
| 2009/12/01 | 239 | 251 | 239 | 250 | 68,000 |
| 2009/11/30 | 227 | 239 | 227 | 239 | 61,000 |
| 2009/11/27 | 231 | 233 | 225 | 225 | 51,000 |
| 2009/11/26 | 235 | 236 | 232 | 233 | 41,000 |
| 2009/11/25 | 233 | 236 | 233 | 236 | 48,000 |
| 2009/11/24 | 238 | 238 | 231 | 231 | 86,000 |
| 2009/11/20 | 234 | 239 | 234 | 239 | 67,000 |
| 2009/11/19 | 240 | 240 | 236 | 237 | 24,000 |
| 2009/11/18 | 241 | 243 | 236 | 238 | 42,000 |
| 2009/11/17 | 242 | 243 | 241 | 241 | 15,000 |
| 2009/11/16 | 242 | 244 | 242 | 242 | 21,000 |
| 2009/11/13 | 245 | 246 | 241 | 242 | 69,000 |
| 2009/11/12 | 249 | 249 | 246 | 247 | 21,000 |
| 2009/11/11 | 251 | 251 | 250 | 250 | 20,000 |
| 2009/11/10 | 251 | 252 | 247 | 249 | 64,000 |
| 2009/11/09 | 250 | 250 | 247 | 247 | 21,000 |
| 2009/11/06 | 254 | 254 | 250 | 250 | 17,000 |
| 2009/11/05 | 256 | 256 | 252 | 253 | 8,000 |
| 2009/11/04 | 252 | 257 | 252 | 255 | 22,000 |
| 2009/11/02 | 252 | 253 | 250 | 250 | 24,000 |
| 2009/10/30 | 254 | 254 | 250 | 250 | 26,000 |
| 2009/10/29 | 253 | 253 | 251 | 251 | 55,000 |
| 2009/10/28 | 260 | 260 | 256 | 258 | 39,000 |
| 2009/10/27 | 261 | 263 | 259 | 263 | 59,000 |
| 2009/10/26 | 262 | 264 | 262 | 263 | 55,000 |
| 2009/10/23 | 264 | 264 | 262 | 263 | 57,000 |
| 2009/10/22 | 262 | 263 | 259 | 263 | 83,000 |
| 2009/10/21 | 257 | 261 | 257 | 261 | 47,000 |
| 2009/10/20 | 261 | 263 | 259 | 259 | 50,000 |
| 2009/10/19 | 256 | 260 | 256 | 258 | 131,000 |
| 2009/10/16 | 255 | 255 | 252 | 252 | 14,000 |
| 2009/10/15 | 252 | 255 | 251 | 253 | 32,000 |
| 2009/10/14 | 251 | 251 | 249 | 250 | 45,000 |
| 2009/10/13 | 249 | 249 | 247 | 249 | 18,000 |
| 2009/10/09 | 250 | 250 | 247 | 247 | 33,000 |
| 2009/10/08 | 252 | 252 | 245 | 250 | 67,000 |
| 2009/10/07 | 250 | 252 | 246 | 252 | 67,000 |
| 2009/10/06 | 255 | 255 | 250 | 251 | 28,000 |
| 2009/10/05 | 254 | 255 | 254 | 255 | 56,000 |
| 2009/10/02 | 255 | 255 | 252 | 254 | 30,000 |
| 2009/10/01 | 259 | 260 | 256 | 258 | 50,000 |
| 2009/09/30 | 259 | 263 | 257 | 263 | 46,000 |
| 2009/09/29 | 260 | 263 | 258 | 259 | 108,000 |
| 2009/09/28 | 256 | 259 | 254 | 256 | 30,000 |
| 2009/09/25 | 262 | 264 | 259 | 260 | 102,000 |
| 2009/09/24 | 260 | 266 | 256 | 266 | 204,000 |
| 2009/09/18 | 254 | 256 | 251 | 255 | 85,000 |
| 2009/09/17 | 254 | 259 | 251 | 254 | 76,000 |
| 2009/09/16 | 252 | 256 | 252 | 252 | 86,000 |
| 2009/09/15 | 253 | 255 | 250 | 251 | 84,000 |
| 2009/09/14 | 255 | 256 | 252 | 254 | 69,000 |
| 2009/09/11 | 257 | 259 | 255 | 256 | 104,000 |
| 2009/09/10 | 259 | 260 | 256 | 257 | 86,000 |
| 2009/09/09 | 259 | 259 | 253 | 257 | 65,000 |
| 2009/09/08 | 256 | 260 | 255 | 258 | 53,000 |
| 2009/09/07 | 257 | 258 | 254 | 255 | 46,000 |
| 2009/09/04 | 261 | 261 | 256 | 256 | 36,000 |
| 2009/09/03 | 260 | 262 | 258 | 258 | 93,000 |
| 2009/09/02 | 261 | 261 | 256 | 259 | 139,000 |
| 2009/09/01 | 260 | 262 | 248 | 261 | 289,000 |
| 2009/08/31 | 266 | 270 | 257 | 260 | 287,000 |
| 2009/08/28 | 267 | 269 | 262 | 266 | 178,000 |
| 2009/08/27 | 276 | 276 | 267 | 268 | 141,000 |
| 2009/08/26 | 277 | 280 | 273 | 275 | 125,000 |
| 2009/08/25 | 287 | 287 | 275 | 275 | 148,000 |
| 2009/08/24 | 287 | 288 | 282 | 284 | 85,000 |
| 2009/08/21 | 282 | 284 | 277 | 279 | 68,000 |
| 2009/08/20 | 276 | 280 | 276 | 280 | 44,000 |
| 2009/08/19 | 278 | 280 | 274 | 274 | 48,000 |
| 2009/08/18 | 273 | 278 | 273 | 275 | 69,000 |
| 2009/08/17 | 280 | 283 | 274 | 276 | 163,000 |
| 2009/08/14 | 280 | 284 | 278 | 278 | 65,000 |
| 2009/08/13 | 283 | 284 | 280 | 281 | 38,000 |
| 2009/08/12 | 283 | 286 | 277 | 281 | 78,000 |
| 2009/08/11 | 285 | 287 | 283 | 283 | 78,000 |
| 2009/08/10 | 283 | 285 | 282 | 283 | 89,000 |
| 2009/08/07 | 290 | 293 | 276 | 284 | 99,000 |
| 2009/08/06 | 290 | 291 | 287 | 289 | 28,000 |
| 2009/08/05 | 284 | 291 | 284 | 290 | 25,000 |
| 2009/08/04 | 295 | 295 | 287 | 287 | 43,000 |
| 2009/08/03 | 299 | 299 | 294 | 295 | 32,000 |
| 2009/07/31 | 295 | 301 | 294 | 299 | 25,000 |
| 2009/07/30 | 304 | 304 | 298 | 298 | 52,000 |
| 2009/07/29 | 305 | 309 | 305 | 306 | 39,000 |
| 2009/07/28 | 304 | 306 | 304 | 306 | 14,000 |
| 2009/07/27 | 307 | 308 | 306 | 307 | 33,000 |
| 2009/07/24 | 306 | 307 | 304 | 306 | 39,000 |
| 2009/07/23 | 310 | 310 | 300 | 306 | 71,000 |
| 2009/07/22 | 310 | 310 | 307 | 310 | 92,000 |
| 2009/07/21 | 300 | 306 | 299 | 306 | 50,000 |
| 2009/07/17 | 300 | 300 | 297 | 299 | 17,000 |
| 2009/07/16 | 299 | 302 | 297 | 297 | 17,000 |
| 2009/07/15 | 297 | 300 | 296 | 300 | 36,000 |
| 2009/07/14 | 294 | 300 | 292 | 297 | 80,000 |
| 2009/07/13 | 300 | 303 | 291 | 292 | 62,000 |
| 2009/07/10 | 301 | 301 | 298 | 300 | 29,000 |
| 2009/07/09 | 302 | 303 | 298 | 301 | 50,000 |
| 2009/07/08 | 301 | 310 | 301 | 307 | 75,000 |
| 2009/07/07 | 305 | 310 | 302 | 306 | 56,000 |
| 2009/07/06 | 307 | 307 | 302 | 305 | 16,000 |
| 2009/07/03 | 300 | 307 | 299 | 306 | 53,000 |
| 2009/07/02 | 303 | 309 | 300 | 308 | 59,000 |
| 2009/07/01 | 298 | 302 | 298 | 301 | 44,000 |
| 2009/06/30 | 301 | 301 | 299 | 299 | 38,000 |
| 2009/06/29 | 308 | 308 | 300 | 302 | 50,000 |
| 2009/06/26 | 302 | 308 | 302 | 308 | 72,000 |
| 2009/06/25 | 294 | 299 | 294 | 298 | 60,000 |
| 2009/06/24 | 293 | 294 | 286 | 289 | 32,000 |
| 2009/06/23 | 290 | 300 | 288 | 291 | 65,000 |
| 2009/06/22 | 290 | 292 | 286 | 291 | 89,000 |
| 2009/06/19 | 290 | 290 | 283 | 285 | 83,000 |
| 2009/06/18 | 286 | 286 | 278 | 282 | 62,000 |
| 2009/06/17 | 275 | 282 | 275 | 282 | 20,000 |
| 2009/06/16 | 283 | 284 | 279 | 279 | 58,000 |
| 2009/06/15 | 284 | 290 | 284 | 288 | 51,000 |
| 2009/06/12 | 289 | 290 | 282 | 283 | 99,000 |
| 2009/06/11 | 286 | 288 | 285 | 288 | 36,000 |
| 2009/06/10 | 280 | 282 | 280 | 282 | 21,000 |
| 2009/06/09 | 282 | 283 | 278 | 278 | 54,000 |
| 2009/06/08 | 273 | 282 | 272 | 279 | 89,000 |
| 2009/06/05 | 272 | 272 | 270 | 270 | 16,000 |
| 2009/06/04 | 271 | 273 | 268 | 272 | 62,000 |
| 2009/06/03 | 270 | 274 | 269 | 272 | 35,000 |
| 2009/06/02 | 275 | 275 | 267 | 271 | 59,000 |
| 2009/06/01 | 271 | 274 | 268 | 272 | 70,000 |
| 2009/05/29 | 259 | 267 | 259 | 266 | 65,000 |
| 2009/05/28 | 259 | 262 | 255 | 261 | 56,000 |
| 2009/05/27 | 263 | 263 | 261 | 262 | 18,000 |
| 2009/05/26 | 264 | 264 | 260 | 263 | 40,000 |
| 2009/05/25 | 264 | 264 | 261 | 261 | 44,000 |
| 2009/05/22 | 264 | 269 | 260 | 263 | 97,000 |
| 2009/05/21 | 258 | 259 | 256 | 259 | 43,000 |
| 2009/05/20 | 254 | 259 | 253 | 259 | 57,000 |
| 2009/05/19 | 253 | 254 | 251 | 253 | 25,000 |
| 2009/05/18 | 254 | 254 | 249 | 252 | 39,000 |
| 2009/05/15 | 252 | 257 | 252 | 254 | 49,000 |
| 2009/05/14 | 262 | 264 | 249 | 249 | 140,000 |
| 2009/05/13 | 243 | 270 | 240 | 267 | 201,000 |
| 2009/05/12 | 242 | 244 | 241 | 244 | 14,000 |
| 2009/05/11 | 240 | 244 | 240 | 244 | 26,000 |
| 2009/05/08 | 243 | 243 | 243 | 243 | 4,000 |
| 2009/05/07 | 245 | 246 | 242 | 244 | 21,000 |
| 2009/05/01 | 239 | 243 | 239 | 242 | 20,000 |
| 2009/04/30 | 243 | 245 | 241 | 244 | 35,000 |
| 2009/04/28 | 242 | 245 | 239 | 239 | 26,000 |
| 2009/04/27 | 245 | 247 | 245 | 245 | 6,000 |
| 2009/04/24 | 248 | 248 | 244 | 244 | 38,000 |
| 2009/04/23 | 246 | 248 | 245 | 247 | 28,000 |
| 2009/04/22 | 247 | 247 | 243 | 246 | 69,000 |
| 2009/04/21 | 245 | 245 | 242 | 245 | 39,000 |
| 2009/04/20 | 244 | 247 | 244 | 247 | 17,000 |
| 2009/04/17 | 245 | 245 | 243 | 244 | 16,000 |
| 2009/04/16 | 243 | 247 | 243 | 245 | 14,000 |
| 2009/04/15 | 240 | 245 | 240 | 243 | 51,000 |
| 2009/04/14 | 240 | 240 | 238 | 239 | 45,000 |
| 2009/04/13 | 236 | 240 | 236 | 239 | 22,000 |
| 2009/04/10 | 245 | 245 | 239 | 240 | 48,000 |
| 2009/04/09 | 241 | 245 | 240 | 245 | 15,000 |
| 2009/04/08 | 243 | 243 | 240 | 241 | 16,000 |
| 2009/04/07 | 247 | 247 | 244 | 244 | 23,000 |
| 2009/04/06 | 248 | 249 | 246 | 247 | 39,000 |
| 2009/04/03 | 248 | 248 | 245 | 246 | 24,000 |
| 2009/04/02 | 239 | 247 | 239 | 246 | 36,000 |
| 2009/04/01 | 238 | 242 | 237 | 238 | 42,000 |
| 2009/03/31 | 240 | 246 | 239 | 241 | 74,000 |
| 2009/03/30 | 246 | 248 | 239 | 239 | 74,000 |
| 2009/03/27 | 248 | 253 | 246 | 249 | 63,000 |
| 2009/03/26 | 250 | 252 | 247 | 250 | 42,000 |
| 2009/03/25 | 256 | 256 | 246 | 250 | 152,000 |
| 2009/03/24 | 261 | 264 | 258 | 262 | 55,000 |
| 2009/03/23 | 247 | 255 | 247 | 254 | 104,000 |
| 2009/03/19 | 256 | 260 | 237 | 240 | 166,000 |
| 2009/03/18 | 259 | 259 | 254 | 254 | 55,000 |
| 2009/03/17 | 262 | 269 | 260 | 262 | 38,000 |
| 2009/03/16 | 260 | 261 | 255 | 259 | 32,000 |
| 2009/03/13 | 246 | 257 | 246 | 253 | 100,000 |
| 2009/03/12 | 244 | 256 | 244 | 252 | 28,000 |
| 2009/03/11 | 256 | 256 | 247 | 249 | 81,000 |
| 2009/03/10 | 251 | 261 | 251 | 254 | 9,000 |
| 2009/03/09 | 258 | 260 | 255 | 256 | 22,000 |
| 2009/03/06 | 264 | 265 | 259 | 259 | 46,000 |
| 2009/03/05 | 265 | 269 | 264 | 268 | 44,000 |
| 2009/03/04 | 255 | 263 | 254 | 260 | 32,000 |
| 2009/03/03 | 259 | 264 | 254 | 258 | 39,000 |
| 2009/03/02 | 265 | 269 | 261 | 264 | 35,000 |
| 2009/02/27 | 265 | 270 | 262 | 270 | 130,000 |
| 2009/02/26 | 266 | 271 | 264 | 270 | 46,000 |
| 2009/02/25 | 265 | 270 | 265 | 270 | 60,000 |
| 2009/02/24 | 261 | 261 | 258 | 259 | 37,000 |
| 2009/02/23 | 269 | 269 | 260 | 260 | 79,000 |
| 2009/02/20 | 267 | 268 | 257 | 264 | 63,000 |
| 2009/02/19 | 267 | 270 | 265 | 266 | 26,000 |
| 2009/02/18 | 264 | 267 | 264 | 266 | 23,000 |
| 2009/02/17 | 268 | 269 | 268 | 269 | 7,000 |
| 2009/02/16 | 260 | 273 | 260 | 269 | 45,000 |
| 2009/02/13 | 253 | 259 | 251 | 259 | 32,000 |
| 2009/02/12 | 260 | 260 | 245 | 252 | 70,000 |
| 2009/02/10 | 268 | 268 | 265 | 265 | 7,000 |
| 2009/02/09 | 261 | 266 | 254 | 264 | 47,000 |
| 2009/02/06 | 267 | 267 | 263 | 264 | 20,000 |
| 2009/02/05 | 268 | 269 | 261 | 267 | 49,000 |
| 2009/02/04 | 263 | 269 | 263 | 267 | 28,000 |
| 2009/02/03 | 267 | 268 | 261 | 266 | 36,000 |
| 2009/02/02 | 270 | 270 | 269 | 269 | 10,000 |
| 2009/01/30 | 274 | 275 | 265 | 275 | 34,000 |
| 2009/01/29 | 274 | 275 | 274 | 275 | 48,000 |
| 2009/01/28 | 273 | 273 | 272 | 273 | 15,000 |
| 2009/01/27 | 274 | 274 | 265 | 273 | 36,000 |
| 2009/01/26 | 274 | 274 | 258 | 272 | 38,000 |
| 2009/01/23 | 278 | 278 | 273 | 275 | 34,000 |
| 2009/01/22 | 286 | 286 | 277 | 277 | 53,000 |
| 2009/01/21 | 270 | 280 | 270 | 278 | 28,000 |
| 2009/01/20 | 279 | 279 | 275 | 276 | 14,000 |
| 2009/01/19 | 285 | 285 | 277 | 279 | 11,000 |
| 2009/01/16 | 269 | 282 | 269 | 281 | 60,000 |
| 2009/01/15 | 275 | 275 | 267 | 272 | 48,000 |
| 2009/01/14 | 282 | 290 | 282 | 282 | 26,000 |
| 2009/01/13 | 289 | 294 | 270 | 287 | 72,000 |
| 2009/01/09 | 297 | 297 | 294 | 294 | 7,000 |
| 2009/01/08 | 300 | 300 | 296 | 297 | 15,000 |
| 2009/01/07 | 298 | 302 | 298 | 300 | 28,000 |
| 2009/01/06 | 301 | 301 | 296 | 298 | 7,000 |
| 2009/01/05 | 302 | 302 | 296 | 296 | 7,000 |