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 |
---|---|---|---|---|---|
2012/12/28 | 298 | 304 | 298 | 300 | 82,000 |
2012/12/27 | 299 | 302 | 296 | 297 | 61,000 |
2012/12/26 | 302 | 303 | 296 | 302 | 58,000 |
2012/12/25 | 307 | 308 | 298 | 299 | 254,000 |
2012/12/21 | 297 | 300 | 293 | 300 | 187,000 |
2012/12/20 | 298 | 300 | 296 | 297 | 107,000 |
2012/12/19 | 294 | 299 | 291 | 299 | 126,000 |
2012/12/18 | 288 | 292 | 288 | 290 | 62,000 |
2012/12/17 | 288 | 289 | 287 | 287 | 60,000 |
2012/12/14 | 285 | 289 | 285 | 285 | 138,000 |
2012/12/13 | 283 | 285 | 283 | 283 | 45,000 |
2012/12/12 | 286 | 286 | 283 | 283 | 43,000 |
2012/12/11 | 284 | 284 | 282 | 283 | 45,000 |
2012/12/10 | 292 | 292 | 280 | 282 | 66,000 |
2012/12/07 | 286 | 287 | 284 | 284 | 69,000 |
2012/12/06 | 283 | 285 | 282 | 285 | 71,000 |
2012/12/05 | 278 | 281 | 277 | 281 | 53,000 |
2012/12/04 | 275 | 277 | 275 | 276 | 31,000 |
2012/12/03 | 275 | 275 | 274 | 275 | 16,000 |
2012/11/30 | 279 | 280 | 275 | 275 | 72,000 |
2012/11/29 | 276 | 278 | 275 | 276 | 45,000 |
2012/11/28 | 277 | 278 | 274 | 276 | 53,000 |
2012/11/27 | 275 | 278 | 275 | 276 | 93,000 |
2012/11/26 | 281 | 281 | 274 | 275 | 76,000 |
2012/11/22 | 279 | 279 | 274 | 277 | 89,000 |
2012/11/21 | 274 | 275 | 271 | 272 | 57,000 |
2012/11/20 | 273 | 275 | 272 | 272 | 60,000 |
2012/11/19 | 273 | 275 | 272 | 272 | 54,000 |
2012/11/16 | 272 | 275 | 270 | 272 | 61,000 |
2012/11/15 | 267 | 269 | 265 | 269 | 70,000 |
2012/11/14 | 265 | 267 | 263 | 265 | 45,000 |
2012/11/13 | 267 | 268 | 262 | 265 | 73,000 |
2012/11/12 | 273 | 273 | 266 | 267 | 91,000 |
2012/11/09 | 276 | 276 | 267 | 271 | 126,000 |
2012/11/08 | 289 | 295 | 270 | 275 | 218,000 |
2012/11/07 | 291 | 293 | 289 | 291 | 37,000 |
2012/11/06 | 288 | 290 | 287 | 287 | 31,000 |
2012/11/05 | 289 | 291 | 288 | 291 | 15,000 |
2012/11/02 | 294 | 294 | 291 | 293 | 33,000 |
2012/11/01 | 287 | 293 | 283 | 293 | 68,000 |
2012/10/31 | 280 | 285 | 279 | 285 | 35,000 |
2012/10/30 | 282 | 282 | 279 | 280 | 47,000 |
2012/10/29 | 282 | 283 | 281 | 283 | 36,000 |
2012/10/26 | 287 | 288 | 282 | 283 | 46,000 |
2012/10/25 | 285 | 287 | 283 | 287 | 44,000 |
2012/10/24 | 290 | 290 | 284 | 285 | 35,000 |
2012/10/23 | 295 | 295 | 289 | 291 | 39,000 |
2012/10/22 | 294 | 294 | 293 | 293 | 54,000 |
2012/10/19 | 293 | 294 | 291 | 294 | 49,000 |
2012/10/18 | 291 | 294 | 290 | 290 | 65,000 |
2012/10/17 | 283 | 288 | 283 | 287 | 43,000 |
2012/10/16 | 285 | 285 | 282 | 283 | 33,000 |
2012/10/15 | 283 | 283 | 281 | 283 | 72,000 |
2012/10/12 | 284 | 288 | 282 | 286 | 47,000 |
2012/10/11 | 282 | 286 | 281 | 285 | 48,000 |
2012/10/10 | 287 | 288 | 281 | 283 | 46,000 |
2012/10/09 | 290 | 291 | 286 | 286 | 52,000 |
2012/10/05 | 292 | 293 | 288 | 290 | 45,000 |
2012/10/04 | 280 | 292 | 280 | 291 | 78,000 |
2012/10/03 | 282 | 284 | 280 | 282 | 68,000 |
2012/10/02 | 286 | 287 | 283 | 287 | 52,000 |
2012/10/01 | 289 | 289 | 282 | 285 | 81,000 |
2012/09/28 | 291 | 292 | 288 | 289 | 60,000 |
2012/09/27 | 298 | 298 | 289 | 290 | 88,000 |
2012/09/26 | 295 | 303 | 293 | 303 | 142,000 |
2012/09/25 | 294 | 300 | 290 | 300 | 93,000 |
2012/09/24 | 298 | 298 | 288 | 290 | 130,000 |
2012/09/21 | 295 | 300 | 293 | 298 | 126,000 |
2012/09/20 | 292 | 296 | 291 | 294 | 79,000 |
2012/09/19 | 290 | 294 | 286 | 291 | 120,000 |
2012/09/18 | 292 | 295 | 289 | 291 | 79,000 |
2012/09/14 | 297 | 300 | 288 | 288 | 169,000 |
2012/09/13 | 295 | 297 | 288 | 296 | 127,000 |
2012/09/12 | 290 | 297 | 290 | 297 | 108,000 |
2012/09/11 | 280 | 292 | 280 | 288 | 106,000 |
2012/09/10 | 283 | 286 | 280 | 286 | 57,000 |
2012/09/07 | 279 | 282 | 276 | 280 | 69,000 |
2012/09/06 | 280 | 280 | 272 | 274 | 96,000 |
2012/09/05 | 283 | 288 | 279 | 280 | 110,000 |
2012/09/04 | 297 | 297 | 286 | 290 | 104,000 |
2012/09/03 | 290 | 297 | 287 | 297 | 152,000 |
2012/08/31 | 280 | 290 | 280 | 286 | 129,000 |
2012/08/30 | 278 | 285 | 274 | 281 | 172,000 |
2012/08/29 | 273 | 278 | 272 | 275 | 50,000 |
2012/08/28 | 273 | 277 | 272 | 274 | 83,000 |
2012/08/27 | 278 | 278 | 274 | 274 | 31,000 |
2012/08/24 | 273 | 278 | 273 | 274 | 46,000 |
2012/08/23 | 272 | 273 | 272 | 272 | 34,000 |
2012/08/22 | 276 | 276 | 271 | 272 | 96,000 |
2012/08/21 | 277 | 278 | 275 | 277 | 45,000 |
2012/08/20 | 278 | 279 | 277 | 277 | 35,000 |
2012/08/17 | 277 | 278 | 275 | 277 | 41,000 |
2012/08/16 | 274 | 278 | 274 | 276 | 35,000 |
2012/08/15 | 286 | 286 | 272 | 273 | 59,000 |
2012/08/14 | 277 | 286 | 275 | 286 | 172,000 |
2012/08/13 | 275 | 275 | 271 | 274 | 35,000 |
2012/08/10 | 277 | 277 | 271 | 273 | 62,000 |
2012/08/09 | 278 | 280 | 272 | 278 | 99,000 |
2012/08/08 | 253 | 277 | 251 | 275 | 365,000 |
2012/08/07 | 249 | 253 | 248 | 252 | 7,000 |
2012/08/06 | 252 | 252 | 250 | 250 | 5,000 |
2012/08/03 | 249 | 252 | 246 | 246 | 9,000 |
2012/08/02 | 256 | 256 | 249 | 249 | 19,000 |
2012/08/01 | 251 | 254 | 251 | 254 | 8,000 |
2012/07/31 | 251 | 251 | 250 | 251 | 10,000 |
2012/07/30 | 252 | 254 | 252 | 254 | 12,000 |
2012/07/27 | 253 | 253 | 249 | 251 | 15,000 |
2012/07/26 | 246 | 249 | 246 | 248 | 21,000 |
2012/07/25 | 253 | 254 | 245 | 245 | 46,000 |
2012/07/24 | 252 | 252 | 245 | 252 | 42,000 |
2012/07/23 | 262 | 262 | 252 | 252 | 124,000 |
2012/07/20 | 261 | 263 | 260 | 263 | 64,000 |
2012/07/19 | 259 | 260 | 258 | 259 | 30,000 |
2012/07/18 | 250 | 259 | 250 | 256 | 34,000 |
2012/07/17 | 252 | 255 | 250 | 252 | 40,000 |
2012/07/13 | 252 | 255 | 251 | 251 | 19,000 |
2012/07/12 | 255 | 255 | 252 | 252 | 6,000 |
2012/07/11 | 256 | 256 | 254 | 254 | 15,000 |
2012/07/10 | 260 | 260 | 255 | 256 | 24,000 |
2012/07/09 | 259 | 264 | 259 | 260 | 28,000 |
2012/07/06 | 258 | 260 | 256 | 256 | 30,000 |
2012/07/05 | 258 | 259 | 257 | 258 | 27,000 |
2012/07/04 | 264 | 264 | 257 | 257 | 38,000 |
2012/07/03 | 260 | 265 | 259 | 264 | 18,000 |
2012/07/02 | 266 | 266 | 260 | 260 | 12,000 |
2012/06/29 | 263 | 267 | 263 | 267 | 44,000 |
2012/06/28 | 263 | 264 | 262 | 262 | 17,000 |
2012/06/27 | 261 | 264 | 260 | 264 | 13,000 |
2012/06/26 | 262 | 264 | 262 | 263 | 26,000 |
2012/06/25 | 265 | 265 | 260 | 262 | 29,000 |
2012/06/22 | 259 | 264 | 259 | 264 | 52,000 |
2012/06/21 | 263 | 263 | 260 | 263 | 30,000 |
2012/06/20 | 261 | 262 | 259 | 262 | 36,000 |
2012/06/19 | 252 | 254 | 252 | 254 | 14,000 |
2012/06/18 | 256 | 257 | 253 | 253 | 25,000 |
2012/06/15 | 253 | 253 | 250 | 250 | 10,000 |
2012/06/14 | 251 | 253 | 249 | 252 | 9,000 |
2012/06/13 | 251 | 251 | 251 | 251 | 5,000 |
2012/06/12 | 250 | 252 | 249 | 250 | 23,000 |
2012/06/11 | 254 | 254 | 251 | 251 | 28,000 |
2012/06/08 | 251 | 251 | 250 | 251 | 51,000 |
2012/06/07 | 254 | 254 | 252 | 254 | 27,000 |
2012/06/06 | 251 | 255 | 250 | 255 | 24,000 |
2012/06/05 | 247 | 247 | 246 | 247 | 10,000 |
2012/06/04 | 245 | 248 | 242 | 245 | 26,000 |
2012/06/01 | 251 | 252 | 246 | 252 | 20,000 |
2012/05/31 | 248 | 251 | 248 | 251 | 29,000 |
2012/05/30 | 251 | 252 | 247 | 252 | 21,000 |
2012/05/29 | 252 | 253 | 248 | 248 | 18,000 |
2012/05/28 | 251 | 252 | 248 | 252 | 15,000 |
2012/05/25 | 255 | 257 | 250 | 254 | 27,000 |
2012/05/24 | 253 | 253 | 244 | 248 | 54,000 |
2012/05/23 | 258 | 258 | 254 | 254 | 18,000 |
2012/05/22 | 262 | 263 | 259 | 259 | 46,000 |
2012/05/21 | 258 | 262 | 258 | 262 | 43,000 |
2012/05/18 | 254 | 259 | 252 | 259 | 30,000 |
2012/05/17 | 254 | 256 | 251 | 254 | 37,000 |
2012/05/16 | 257 | 257 | 251 | 254 | 27,000 |
2012/05/15 | 255 | 262 | 250 | 262 | 46,000 |
2012/05/14 | 258 | 262 | 257 | 257 | 25,000 |
2012/05/11 | 265 | 267 | 260 | 260 | 38,000 |
2012/05/10 | 264 | 274 | 264 | 272 | 22,000 |
2012/05/09 | 269 | 270 | 266 | 266 | 22,000 |
2012/05/08 | 269 | 271 | 268 | 271 | 17,000 |
2012/05/07 | 267 | 269 | 267 | 269 | 16,000 |
2012/05/02 | 270 | 274 | 269 | 271 | 15,000 |
2012/05/01 | 277 | 277 | 270 | 270 | 29,000 |
2012/04/27 | 284 | 284 | 279 | 282 | 17,000 |
2012/04/26 | 281 | 284 | 281 | 284 | 14,000 |
2012/04/25 | 282 | 282 | 280 | 281 | 25,000 |
2012/04/24 | 277 | 279 | 277 | 279 | 17,000 |
2012/04/23 | 283 | 286 | 278 | 279 | 55,000 |
2012/04/20 | 277 | 281 | 276 | 281 | 32,000 |
2012/04/19 | 278 | 280 | 277 | 277 | 20,000 |
2012/04/18 | 274 | 281 | 274 | 281 | 40,000 |
2012/04/17 | 272 | 274 | 272 | 272 | 11,000 |
2012/04/16 | 272 | 276 | 272 | 272 | 19,000 |
2012/04/13 | 277 | 278 | 274 | 275 | 20,000 |
2012/04/12 | 271 | 275 | 270 | 274 | 47,000 |
2012/04/11 | 270 | 271 | 269 | 270 | 25,000 |
2012/04/10 | 272 | 274 | 272 | 273 | 12,000 |
2012/04/09 | 275 | 276 | 265 | 271 | 56,000 |
2012/04/06 | 280 | 280 | 275 | 278 | 51,000 |
2012/04/05 | 278 | 280 | 276 | 280 | 40,000 |
2012/04/04 | 286 | 286 | 278 | 283 | 35,000 |
2012/04/03 | 290 | 291 | 287 | 287 | 32,000 |
2012/04/02 | 297 | 301 | 292 | 292 | 78,000 |
2012/03/30 | 294 | 302 | 294 | 302 | 43,000 |
2012/03/29 | 298 | 298 | 294 | 294 | 34,000 |
2012/03/28 | 295 | 298 | 295 | 297 | 29,000 |
2012/03/27 | 297 | 306 | 294 | 301 | 92,000 |
2012/03/26 | 291 | 296 | 290 | 294 | 33,000 |
2012/03/23 | 297 | 298 | 291 | 293 | 73,000 |
2012/03/22 | 299 | 303 | 299 | 302 | 55,000 |
2012/03/21 | 300 | 302 | 299 | 300 | 81,000 |
2012/03/19 | 294 | 301 | 294 | 298 | 80,000 |
2012/03/16 | 289 | 298 | 288 | 294 | 101,000 |
2012/03/15 | 287 | 290 | 287 | 289 | 31,000 |
2012/03/14 | 288 | 291 | 287 | 288 | 68,000 |
2012/03/13 | 288 | 288 | 283 | 283 | 57,000 |
2012/03/12 | 289 | 289 | 286 | 286 | 40,000 |
2012/03/09 | 288 | 289 | 285 | 288 | 91,000 |
2012/03/08 | 285 | 286 | 284 | 285 | 15,000 |
2012/03/07 | 282 | 286 | 280 | 286 | 26,000 |
2012/03/06 | 285 | 285 | 282 | 282 | 17,000 |
2012/03/05 | 286 | 287 | 284 | 285 | 21,000 |
2012/03/02 | 285 | 288 | 281 | 286 | 47,000 |
2012/03/01 | 282 | 287 | 282 | 286 | 23,000 |
2012/02/29 | 286 | 288 | 284 | 284 | 44,000 |
2012/02/28 | 285 | 288 | 281 | 288 | 41,000 |
2012/02/27 | 286 | 287 | 285 | 287 | 29,000 |
2012/02/24 | 285 | 287 | 284 | 287 | 38,000 |
2012/02/23 | 279 | 284 | 279 | 284 | 30,000 |
2012/02/22 | 276 | 286 | 274 | 282 | 105,000 |
2012/02/21 | 272 | 278 | 272 | 278 | 38,000 |
2012/02/20 | 269 | 273 | 269 | 271 | 21,000 |
2012/02/17 | 269 | 271 | 269 | 269 | 35,000 |
2012/02/16 | 272 | 273 | 266 | 268 | 39,000 |
2012/02/15 | 272 | 273 | 271 | 272 | 39,000 |
2012/02/14 | 270 | 272 | 268 | 272 | 58,000 |
2012/02/13 | 268 | 269 | 263 | 269 | 26,000 |
2012/02/10 | 273 | 273 | 266 | 266 | 31,000 |
2012/02/09 | 270 | 274 | 270 | 274 | 41,000 |
2012/02/08 | 265 | 270 | 265 | 270 | 29,000 |
2012/02/07 | 264 | 266 | 264 | 264 | 6,000 |
2012/02/06 | 263 | 265 | 263 | 264 | 11,000 |
2012/02/03 | 265 | 265 | 262 | 262 | 11,000 |
2012/02/02 | 264 | 265 | 263 | 263 | 55,000 |
2012/02/01 | 261 | 265 | 261 | 264 | 28,000 |
2012/01/31 | 262 | 263 | 261 | 263 | 30,000 |
2012/01/30 | 261 | 263 | 261 | 262 | 15,000 |
2012/01/27 | 264 | 264 | 261 | 263 | 51,000 |
2012/01/26 | 265 | 265 | 262 | 264 | 58,000 |
2012/01/25 | 263 | 264 | 260 | 264 | 59,000 |
2012/01/24 | 262 | 262 | 260 | 261 | 52,000 |
2012/01/23 | 264 | 264 | 260 | 261 | 108,000 |
2012/01/20 | 257 | 262 | 256 | 262 | 135,000 |
2012/01/19 | 255 | 257 | 254 | 254 | 126,000 |
2012/01/18 | 254 | 256 | 251 | 255 | 134,000 |
2012/01/17 | 256 | 256 | 253 | 253 | 85,000 |
2012/01/16 | 258 | 259 | 256 | 256 | 49,000 |
2012/01/13 | 260 | 262 | 260 | 260 | 56,000 |
2012/01/12 | 264 | 265 | 260 | 262 | 52,000 |
2012/01/11 | 269 | 269 | 264 | 264 | 47,000 |
2012/01/10 | 270 | 271 | 269 | 269 | 23,000 |
2012/01/06 | 270 | 272 | 270 | 270 | 20,000 |
2012/01/05 | 269 | 271 | 269 | 270 | 16,000 |
2012/01/04 | 261 | 270 | 261 | 270 | 20,000 |