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 |
|---|---|---|---|---|---|
| 2010/12/30 | 281 | 282 | 279 | 279 | 19,000 |
| 2010/12/29 | 280 | 285 | 280 | 284 | 33,000 |
| 2010/12/28 | 277 | 282 | 277 | 282 | 20,000 |
| 2010/12/27 | 282 | 282 | 280 | 280 | 40,000 |
| 2010/12/24 | 287 | 287 | 280 | 281 | 71,000 |
| 2010/12/22 | 287 | 287 | 284 | 286 | 164,000 |
| 2010/12/21 | 275 | 288 | 275 | 284 | 250,000 |
| 2010/12/20 | 275 | 275 | 272 | 275 | 42,000 |
| 2010/12/17 | 275 | 276 | 272 | 275 | 99,000 |
| 2010/12/16 | 275 | 280 | 275 | 278 | 49,000 |
| 2010/12/15 | 280 | 280 | 276 | 279 | 63,000 |
| 2010/12/14 | 276 | 277 | 275 | 277 | 53,000 |
| 2010/12/13 | 274 | 278 | 274 | 277 | 48,000 |
| 2010/12/10 | 280 | 280 | 275 | 278 | 144,000 |
| 2010/12/09 | 273 | 280 | 273 | 278 | 63,000 |
| 2010/12/08 | 274 | 277 | 272 | 277 | 50,000 |
| 2010/12/07 | 274 | 277 | 270 | 274 | 51,000 |
| 2010/12/06 | 271 | 275 | 271 | 274 | 68,000 |
| 2010/12/03 | 270 | 271 | 267 | 271 | 53,000 |
| 2010/12/02 | 268 | 268 | 266 | 267 | 30,000 |
| 2010/12/01 | 261 | 263 | 258 | 262 | 47,000 |
| 2010/11/30 | 269 | 271 | 266 | 268 | 37,000 |
| 2010/11/29 | 266 | 269 | 265 | 269 | 30,000 |
| 2010/11/26 | 264 | 265 | 263 | 263 | 10,000 |
| 2010/11/25 | 265 | 266 | 262 | 264 | 73,000 |
| 2010/11/24 | 259 | 263 | 258 | 261 | 34,000 |
| 2010/11/22 | 264 | 264 | 258 | 262 | 118,000 |
| 2010/11/19 | 262 | 265 | 260 | 262 | 71,000 |
| 2010/11/18 | 258 | 260 | 254 | 260 | 62,000 |
| 2010/11/17 | 255 | 256 | 254 | 256 | 23,000 |
| 2010/11/16 | 256 | 256 | 254 | 256 | 17,000 |
| 2010/11/15 | 256 | 256 | 253 | 256 | 17,000 |
| 2010/11/12 | 257 | 259 | 253 | 253 | 33,000 |
| 2010/11/11 | 261 | 261 | 253 | 256 | 61,000 |
| 2010/11/10 | 258 | 260 | 256 | 259 | 66,000 |
| 2010/11/09 | 254 | 260 | 253 | 260 | 112,000 |
| 2010/11/08 | 254 | 255 | 250 | 254 | 37,000 |
| 2010/11/05 | 245 | 249 | 244 | 249 | 54,000 |
| 2010/11/04 | 248 | 248 | 245 | 245 | 11,000 |
| 2010/11/02 | 245 | 246 | 244 | 245 | 16,000 |
| 2010/11/01 | 247 | 249 | 245 | 245 | 19,000 |
| 2010/10/29 | 244 | 247 | 244 | 247 | 23,000 |
| 2010/10/28 | 252 | 252 | 241 | 246 | 128,000 |
| 2010/10/27 | 254 | 256 | 252 | 254 | 20,000 |
| 2010/10/26 | 254 | 259 | 253 | 254 | 47,000 |
| 2010/10/25 | 260 | 267 | 257 | 257 | 48,000 |
| 2010/10/22 | 259 | 260 | 258 | 259 | 59,000 |
| 2010/10/21 | 258 | 258 | 255 | 258 | 60,000 |
| 2010/10/20 | 252 | 253 | 250 | 252 | 38,000 |
| 2010/10/19 | 259 | 259 | 257 | 257 | 21,000 |
| 2010/10/18 | 256 | 264 | 252 | 259 | 40,000 |
| 2010/10/15 | 257 | 258 | 255 | 256 | 33,000 |
| 2010/10/14 | 257 | 257 | 255 | 256 | 26,000 |
| 2010/10/13 | 257 | 261 | 255 | 256 | 51,000 |
| 2010/10/12 | 270 | 270 | 250 | 257 | 66,000 |
| 2010/10/08 | 271 | 271 | 269 | 270 | 23,000 |
| 2010/10/07 | 267 | 272 | 267 | 272 | 41,000 |
| 2010/10/06 | 267 | 267 | 266 | 267 | 14,000 |
| 2010/10/05 | 264 | 268 | 263 | 266 | 30,000 |
| 2010/10/04 | 267 | 267 | 263 | 264 | 24,000 |
| 2010/10/01 | 277 | 277 | 268 | 269 | 25,000 |
| 2010/09/30 | 280 | 280 | 276 | 277 | 35,000 |
| 2010/09/29 | 276 | 280 | 275 | 280 | 65,000 |
| 2010/09/28 | 274 | 276 | 274 | 276 | 21,000 |
| 2010/09/27 | 276 | 276 | 270 | 275 | 32,000 |
| 2010/09/24 | 273 | 274 | 268 | 269 | 69,000 |
| 2010/09/22 | 270 | 273 | 270 | 273 | 59,000 |
| 2010/09/21 | 273 | 273 | 270 | 271 | 48,000 |
| 2010/09/17 | 268 | 272 | 267 | 271 | 69,000 |
| 2010/09/16 | 271 | 271 | 265 | 267 | 14,000 |
| 2010/09/15 | 267 | 270 | 267 | 270 | 48,000 |
| 2010/09/14 | 269 | 269 | 265 | 267 | 25,000 |
| 2010/09/13 | 268 | 270 | 267 | 268 | 19,000 |
| 2010/09/10 | 270 | 270 | 266 | 266 | 77,000 |
| 2010/09/09 | 263 | 265 | 262 | 264 | 66,000 |
| 2010/09/08 | 261 | 263 | 261 | 263 | 86,000 |
| 2010/09/07 | 264 | 264 | 262 | 263 | 57,000 |
| 2010/09/06 | 264 | 264 | 262 | 264 | 56,000 |
| 2010/09/03 | 265 | 266 | 262 | 262 | 69,000 |
| 2010/09/02 | 265 | 266 | 263 | 265 | 87,000 |
| 2010/09/01 | 262 | 264 | 260 | 262 | 99,000 |
| 2010/08/31 | 260 | 262 | 259 | 260 | 38,000 |
| 2010/08/30 | 265 | 265 | 263 | 263 | 21,000 |
| 2010/08/27 | 258 | 261 | 255 | 261 | 62,000 |
| 2010/08/26 | 264 | 264 | 256 | 257 | 71,000 |
| 2010/08/25 | 262 | 265 | 261 | 262 | 66,000 |
| 2010/08/24 | 261 | 261 | 259 | 261 | 32,000 |
| 2010/08/23 | 261 | 262 | 261 | 261 | 82,000 |
| 2010/08/20 | 259 | 263 | 257 | 258 | 58,000 |
| 2010/08/19 | 253 | 259 | 253 | 259 | 33,000 |
| 2010/08/18 | 257 | 259 | 250 | 251 | 79,000 |
| 2010/08/17 | 259 | 259 | 255 | 258 | 27,000 |
| 2010/08/16 | 255 | 260 | 255 | 259 | 56,000 |
| 2010/08/13 | 256 | 256 | 251 | 254 | 45,000 |
| 2010/08/12 | 252 | 257 | 251 | 256 | 59,000 |
| 2010/08/11 | 264 | 264 | 256 | 256 | 40,000 |
| 2010/08/10 | 266 | 266 | 260 | 264 | 77,000 |
| 2010/08/09 | 265 | 267 | 255 | 266 | 161,000 |
| 2010/08/06 | 262 | 271 | 262 | 266 | 109,000 |
| 2010/08/05 | 257 | 261 | 257 | 260 | 44,000 |
| 2010/08/04 | 262 | 262 | 255 | 256 | 54,000 |
| 2010/08/03 | 263 | 268 | 261 | 262 | 35,000 |
| 2010/08/02 | 263 | 263 | 262 | 262 | 15,000 |
| 2010/07/30 | 265 | 265 | 263 | 264 | 37,000 |
| 2010/07/29 | 266 | 266 | 263 | 265 | 40,000 |
| 2010/07/28 | 264 | 266 | 263 | 266 | 111,000 |
| 2010/07/27 | 267 | 267 | 258 | 262 | 85,000 |
| 2010/07/26 | 273 | 275 | 267 | 268 | 64,000 |
| 2010/07/23 | 277 | 277 | 270 | 273 | 143,000 |
| 2010/07/22 | 273 | 274 | 270 | 270 | 153,000 |
| 2010/07/21 | 270 | 273 | 268 | 271 | 88,000 |
| 2010/07/20 | 261 | 273 | 261 | 269 | 30,000 |
| 2010/07/16 | 261 | 269 | 261 | 265 | 43,000 |
| 2010/07/15 | 267 | 267 | 263 | 264 | 57,000 |
| 2010/07/14 | 266 | 272 | 266 | 269 | 22,000 |
| 2010/07/13 | 264 | 267 | 264 | 264 | 60,000 |
| 2010/07/12 | 265 | 266 | 262 | 263 | 19,000 |
| 2010/07/09 | 263 | 265 | 262 | 263 | 18,000 |
| 2010/07/08 | 264 | 264 | 262 | 263 | 41,000 |
| 2010/07/07 | 265 | 265 | 260 | 262 | 12,000 |
| 2010/07/06 | 261 | 264 | 258 | 264 | 36,000 |
| 2010/07/05 | 261 | 265 | 261 | 261 | 32,000 |
| 2010/07/02 | 256 | 261 | 255 | 261 | 41,000 |
| 2010/07/01 | 258 | 264 | 255 | 256 | 52,000 |
| 2010/06/30 | 260 | 264 | 257 | 263 | 45,000 |
| 2010/06/29 | 266 | 271 | 261 | 264 | 43,000 |
| 2010/06/28 | 275 | 275 | 265 | 265 | 33,000 |
| 2010/06/25 | 280 | 280 | 268 | 275 | 62,000 |
| 2010/06/24 | 281 | 281 | 276 | 279 | 15,000 |
| 2010/06/23 | 279 | 285 | 279 | 283 | 29,000 |
| 2010/06/22 | 283 | 289 | 283 | 287 | 91,000 |
| 2010/06/21 | 275 | 285 | 270 | 285 | 79,000 |
| 2010/06/18 | 275 | 277 | 273 | 275 | 101,000 |
| 2010/06/17 | 273 | 279 | 268 | 271 | 82,000 |
| 2010/06/16 | 275 | 275 | 270 | 271 | 79,000 |
| 2010/06/15 | 260 | 276 | 260 | 271 | 91,000 |
| 2010/06/14 | 262 | 263 | 260 | 262 | 28,000 |
| 2010/06/11 | 263 | 263 | 250 | 259 | 130,000 |
| 2010/06/10 | 260 | 261 | 256 | 260 | 93,000 |
| 2010/06/09 | 260 | 265 | 256 | 258 | 116,000 |
| 2010/06/08 | 260 | 263 | 254 | 260 | 77,000 |
| 2010/06/07 | 263 | 268 | 263 | 263 | 46,000 |
| 2010/06/04 | 268 | 276 | 268 | 271 | 125,000 |
| 2010/06/03 | 260 | 266 | 260 | 265 | 79,000 |
| 2010/06/02 | 255 | 260 | 253 | 259 | 41,000 |
| 2010/06/01 | 255 | 263 | 255 | 259 | 46,000 |
| 2010/05/31 | 247 | 256 | 247 | 256 | 69,000 |
| 2010/05/28 | 259 | 260 | 245 | 246 | 101,000 |
| 2010/05/27 | 253 | 254 | 247 | 254 | 109,000 |
| 2010/05/26 | 245 | 258 | 245 | 254 | 127,000 |
| 2010/05/25 | 262 | 262 | 250 | 253 | 98,000 |
| 2010/05/24 | 256 | 258 | 252 | 258 | 77,000 |
| 2010/05/21 | 254 | 257 | 253 | 256 | 95,000 |
| 2010/05/20 | 262 | 268 | 259 | 264 | 96,000 |
| 2010/05/19 | 263 | 269 | 263 | 268 | 97,000 |
| 2010/05/18 | 274 | 274 | 269 | 271 | 66,000 |
| 2010/05/17 | 278 | 279 | 268 | 273 | 136,000 |
| 2010/05/14 | 286 | 287 | 280 | 286 | 86,000 |
| 2010/05/13 | 286 | 292 | 275 | 287 | 195,000 |
| 2010/05/12 | 288 | 293 | 280 | 286 | 196,000 |
| 2010/05/11 | 285 | 288 | 279 | 280 | 120,000 |
| 2010/05/10 | 273 | 282 | 272 | 280 | 90,000 |
| 2010/05/07 | 265 | 272 | 265 | 270 | 77,000 |
| 2010/05/06 | 277 | 286 | 277 | 281 | 66,000 |
| 2010/04/30 | 283 | 289 | 283 | 284 | 111,000 |
| 2010/04/28 | 290 | 290 | 283 | 285 | 91,000 |
| 2010/04/27 | 296 | 296 | 289 | 295 | 151,000 |
| 2010/04/26 | 299 | 300 | 297 | 298 | 108,000 |
| 2010/04/23 | 294 | 298 | 292 | 298 | 159,000 |
| 2010/04/22 | 289 | 293 | 288 | 292 | 212,000 |
| 2010/04/21 | 282 | 288 | 282 | 288 | 159,000 |
| 2010/04/20 | 279 | 281 | 276 | 280 | 75,000 |
| 2010/04/19 | 274 | 276 | 269 | 275 | 115,000 |
| 2010/04/16 | 283 | 284 | 279 | 282 | 73,000 |
| 2010/04/15 | 283 | 284 | 281 | 282 | 47,000 |
| 2010/04/14 | 281 | 283 | 278 | 280 | 62,000 |
| 2010/04/13 | 280 | 282 | 277 | 279 | 62,000 |
| 2010/04/12 | 280 | 283 | 279 | 280 | 79,000 |
| 2010/04/09 | 278 | 279 | 276 | 279 | 42,000 |
| 2010/04/08 | 278 | 280 | 277 | 277 | 37,000 |
| 2010/04/07 | 278 | 280 | 277 | 279 | 80,000 |
| 2010/04/06 | 275 | 277 | 275 | 276 | 59,000 |
| 2010/04/05 | 274 | 277 | 270 | 277 | 94,000 |
| 2010/04/02 | 279 | 279 | 273 | 276 | 157,000 |
| 2010/04/01 | 277 | 280 | 273 | 280 | 81,000 |
| 2010/03/31 | 280 | 285 | 277 | 277 | 168,000 |
| 2010/03/30 | 273 | 281 | 273 | 280 | 144,000 |
| 2010/03/29 | 272 | 274 | 268 | 273 | 115,000 |
| 2010/03/26 | 267 | 273 | 267 | 273 | 130,000 |
| 2010/03/25 | 270 | 273 | 267 | 267 | 175,000 |
| 2010/03/24 | 270 | 272 | 266 | 269 | 129,000 |
| 2010/03/23 | 270 | 272 | 265 | 268 | 196,000 |
| 2010/03/19 | 264 | 268 | 261 | 267 | 167,000 |
| 2010/03/18 | 264 | 265 | 262 | 262 | 100,000 |
| 2010/03/17 | 266 | 266 | 261 | 262 | 146,000 |
| 2010/03/16 | 266 | 269 | 261 | 263 | 146,000 |
| 2010/03/15 | 266 | 270 | 262 | 264 | 144,000 |
| 2010/03/12 | 262 | 263 | 261 | 261 | 113,000 |
| 2010/03/11 | 257 | 268 | 256 | 262 | 271,000 |
| 2010/03/10 | 256 | 260 | 252 | 255 | 463,000 |
| 2010/03/09 | 241 | 242 | 239 | 240 | 63,000 |
| 2010/03/08 | 241 | 242 | 238 | 239 | 102,000 |
| 2010/03/05 | 235 | 239 | 235 | 237 | 47,000 |
| 2010/03/04 | 233 | 237 | 233 | 237 | 72,000 |
| 2010/03/03 | 238 | 241 | 231 | 235 | 132,000 |
| 2010/03/02 | 238 | 243 | 235 | 237 | 102,000 |
| 2010/03/01 | 239 | 239 | 233 | 236 | 74,000 |
| 2010/02/26 | 240 | 242 | 238 | 239 | 55,000 |
| 2010/02/25 | 243 | 243 | 237 | 242 | 117,000 |
| 2010/02/24 | 239 | 241 | 235 | 238 | 125,000 |
| 2010/02/23 | 239 | 240 | 237 | 240 | 42,000 |
| 2010/02/22 | 236 | 239 | 234 | 239 | 135,000 |
| 2010/02/19 | 230 | 233 | 229 | 232 | 132,000 |
| 2010/02/18 | 230 | 231 | 229 | 229 | 61,000 |
| 2010/02/17 | 230 | 232 | 228 | 228 | 184,000 |
| 2010/02/16 | 230 | 230 | 227 | 227 | 29,000 |
| 2010/02/15 | 231 | 231 | 228 | 229 | 30,000 |
| 2010/02/12 | 229 | 231 | 229 | 231 | 78,000 |
| 2010/02/10 | 229 | 230 | 227 | 227 | 59,000 |
| 2010/02/09 | 230 | 231 | 228 | 229 | 41,000 |
| 2010/02/08 | 229 | 231 | 227 | 230 | 97,000 |
| 2010/02/05 | 230 | 231 | 229 | 229 | 95,000 |
| 2010/02/04 | 232 | 232 | 230 | 231 | 33,000 |
| 2010/02/03 | 235 | 235 | 231 | 231 | 85,000 |
| 2010/02/02 | 231 | 235 | 231 | 235 | 40,000 |
| 2010/02/01 | 232 | 233 | 230 | 231 | 51,000 |
| 2010/01/29 | 235 | 237 | 234 | 234 | 59,000 |
| 2010/01/28 | 236 | 237 | 235 | 236 | 54,000 |
| 2010/01/27 | 238 | 239 | 237 | 238 | 41,000 |
| 2010/01/26 | 241 | 242 | 239 | 239 | 46,000 |
| 2010/01/25 | 242 | 242 | 240 | 241 | 30,000 |
| 2010/01/22 | 241 | 243 | 239 | 242 | 98,000 |
| 2010/01/21 | 243 | 244 | 241 | 243 | 83,000 |
| 2010/01/20 | 242 | 244 | 241 | 243 | 55,000 |
| 2010/01/19 | 242 | 243 | 240 | 242 | 66,000 |
| 2010/01/18 | 241 | 244 | 239 | 240 | 111,000 |
| 2010/01/15 | 242 | 245 | 238 | 242 | 122,000 |
| 2010/01/14 | 243 | 245 | 241 | 245 | 61,000 |
| 2010/01/13 | 245 | 245 | 240 | 242 | 59,000 |
| 2010/01/12 | 245 | 247 | 244 | 245 | 108,000 |
| 2010/01/08 | 243 | 246 | 243 | 244 | 59,000 |
| 2010/01/07 | 242 | 245 | 241 | 241 | 44,000 |
| 2010/01/06 | 243 | 243 | 241 | 242 | 26,000 |
| 2010/01/05 | 243 | 243 | 239 | 240 | 20,000 |
| 2010/01/04 | 237 | 241 | 235 | 241 | 34,000 |