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 |
|---|---|---|---|---|---|
| 2013/12/30 | 429 | 438 | 424 | 434 | 81,000 |
| 2013/12/27 | 422 | 425 | 422 | 425 | 73,000 |
| 2013/12/26 | 413 | 421 | 409 | 419 | 79,000 |
| 2013/12/25 | 412 | 414 | 409 | 413 | 181,000 |
| 2013/12/24 | 416 | 416 | 408 | 410 | 200,000 |
| 2013/12/20 | 413 | 415 | 409 | 414 | 85,000 |
| 2013/12/19 | 416 | 417 | 410 | 413 | 103,000 |
| 2013/12/18 | 409 | 414 | 408 | 414 | 110,000 |
| 2013/12/17 | 405 | 410 | 405 | 409 | 53,000 |
| 2013/12/16 | 405 | 409 | 405 | 405 | 62,000 |
| 2013/12/13 | 402 | 409 | 402 | 407 | 171,000 |
| 2013/12/12 | 410 | 411 | 408 | 410 | 48,000 |
| 2013/12/11 | 409 | 412 | 408 | 410 | 91,000 |
| 2013/12/10 | 413 | 414 | 412 | 413 | 74,000 |
| 2013/12/09 | 410 | 412 | 408 | 411 | 90,000 |
| 2013/12/06 | 408 | 409 | 407 | 407 | 30,000 |
| 2013/12/05 | 407 | 409 | 406 | 406 | 86,000 |
| 2013/12/04 | 409 | 410 | 406 | 406 | 76,000 |
| 2013/12/03 | 407 | 410 | 407 | 408 | 46,000 |
| 2013/12/02 | 405 | 410 | 404 | 406 | 127,000 |
| 2013/11/29 | 409 | 410 | 408 | 408 | 44,000 |
| 2013/11/28 | 410 | 410 | 408 | 409 | 22,000 |
| 2013/11/27 | 410 | 410 | 407 | 409 | 23,000 |
| 2013/11/26 | 410 | 410 | 408 | 410 | 68,000 |
| 2013/11/25 | 410 | 410 | 406 | 410 | 38,000 |
| 2013/11/22 | 410 | 410 | 410 | 410 | 46,000 |
| 2013/11/21 | 405 | 412 | 405 | 410 | 102,000 |
| 2013/11/20 | 407 | 407 | 405 | 405 | 55,000 |
| 2013/11/19 | 407 | 410 | 406 | 408 | 34,000 |
| 2013/11/18 | 409 | 410 | 408 | 409 | 25,000 |
| 2013/11/15 | 410 | 413 | 406 | 412 | 79,000 |
| 2013/11/14 | 407 | 410 | 400 | 410 | 44,000 |
| 2013/11/13 | 409 | 412 | 406 | 407 | 26,000 |
| 2013/11/12 | 407 | 410 | 407 | 409 | 34,000 |
| 2013/11/11 | 404 | 408 | 403 | 404 | 33,000 |
| 2013/11/08 | 411 | 411 | 405 | 405 | 48,000 |
| 2013/11/07 | 409 | 413 | 402 | 411 | 71,000 |
| 2013/11/06 | 414 | 414 | 408 | 409 | 38,000 |
| 2013/11/05 | 410 | 420 | 408 | 413 | 49,000 |
| 2013/11/01 | 417 | 420 | 412 | 416 | 24,000 |
| 2013/10/31 | 418 | 420 | 416 | 417 | 47,000 |
| 2013/10/30 | 414 | 420 | 413 | 418 | 72,000 |
| 2013/10/29 | 415 | 418 | 411 | 414 | 31,000 |
| 2013/10/28 | 417 | 425 | 416 | 420 | 33,000 |
| 2013/10/25 | 427 | 427 | 417 | 419 | 71,000 |
| 2013/10/24 | 423 | 424 | 419 | 423 | 30,000 |
| 2013/10/23 | 427 | 427 | 421 | 422 | 27,000 |
| 2013/10/22 | 427 | 429 | 422 | 427 | 83,000 |
| 2013/10/21 | 421 | 426 | 418 | 425 | 100,000 |
| 2013/10/18 | 421 | 421 | 417 | 417 | 31,000 |
| 2013/10/17 | 419 | 419 | 413 | 418 | 32,000 |
| 2013/10/16 | 414 | 419 | 413 | 415 | 42,000 |
| 2013/10/15 | 417 | 420 | 412 | 420 | 62,000 |
| 2013/10/11 | 411 | 418 | 405 | 417 | 54,000 |
| 2013/10/10 | 419 | 420 | 409 | 411 | 39,000 |
| 2013/10/09 | 408 | 418 | 408 | 415 | 27,000 |
| 2013/10/08 | 407 | 410 | 405 | 406 | 23,000 |
| 2013/10/07 | 409 | 414 | 404 | 407 | 56,000 |
| 2013/10/04 | 404 | 406 | 392 | 406 | 46,000 |
| 2013/10/03 | 403 | 413 | 400 | 402 | 85,000 |
| 2013/10/02 | 414 | 414 | 402 | 405 | 81,000 |
| 2013/10/01 | 419 | 419 | 418 | 418 | 21,000 |
| 2013/09/30 | 421 | 425 | 421 | 422 | 24,000 |
| 2013/09/27 | 431 | 431 | 423 | 429 | 31,000 |
| 2013/09/26 | 418 | 427 | 417 | 427 | 25,000 |
| 2013/09/25 | 434 | 434 | 425 | 430 | 48,000 |
| 2013/09/24 | 424 | 432 | 424 | 432 | 73,000 |
| 2013/09/20 | 422 | 430 | 422 | 424 | 84,000 |
| 2013/09/19 | 418 | 422 | 416 | 420 | 69,000 |
| 2013/09/18 | 421 | 422 | 410 | 412 | 92,000 |
| 2013/09/17 | 420 | 422 | 419 | 421 | 36,000 |
| 2013/09/13 | 414 | 425 | 414 | 418 | 129,000 |
| 2013/09/12 | 430 | 435 | 418 | 420 | 96,000 |
| 2013/09/11 | 444 | 444 | 434 | 437 | 104,000 |
| 2013/09/10 | 421 | 436 | 420 | 436 | 132,000 |
| 2013/09/09 | 420 | 424 | 418 | 421 | 84,000 |
| 2013/09/06 | 419 | 421 | 418 | 420 | 40,000 |
| 2013/09/05 | 420 | 421 | 413 | 419 | 26,000 |
| 2013/09/04 | 417 | 422 | 413 | 421 | 43,000 |
| 2013/09/03 | 416 | 418 | 410 | 417 | 75,000 |
| 2013/09/02 | 404 | 418 | 404 | 416 | 33,000 |
| 2013/08/30 | 413 | 413 | 403 | 408 | 55,000 |
| 2013/08/29 | 409 | 413 | 409 | 413 | 20,000 |
| 2013/08/28 | 411 | 417 | 410 | 414 | 29,000 |
| 2013/08/27 | 420 | 422 | 418 | 419 | 63,000 |
| 2013/08/26 | 419 | 420 | 416 | 419 | 36,000 |
| 2013/08/23 | 418 | 420 | 412 | 419 | 91,000 |
| 2013/08/22 | 409 | 420 | 404 | 416 | 106,000 |
| 2013/08/21 | 408 | 414 | 408 | 409 | 39,000 |
| 2013/08/20 | 406 | 417 | 405 | 405 | 50,000 |
| 2013/08/19 | 416 | 419 | 407 | 407 | 34,000 |
| 2013/08/16 | 415 | 422 | 412 | 414 | 65,000 |
| 2013/08/15 | 414 | 417 | 410 | 414 | 17,000 |
| 2013/08/14 | 411 | 421 | 404 | 418 | 47,000 |
| 2013/08/13 | 405 | 416 | 405 | 416 | 32,000 |
| 2013/08/12 | 395 | 410 | 395 | 405 | 39,000 |
| 2013/08/09 | 388 | 405 | 385 | 403 | 161,000 |
| 2013/08/08 | 417 | 429 | 381 | 383 | 116,000 |
| 2013/08/07 | 418 | 418 | 413 | 414 | 38,000 |
| 2013/08/06 | 421 | 424 | 412 | 422 | 33,000 |
| 2013/08/05 | 422 | 425 | 420 | 425 | 15,000 |
| 2013/08/02 | 421 | 423 | 413 | 423 | 21,000 |
| 2013/08/01 | 421 | 424 | 412 | 416 | 37,000 |
| 2013/07/31 | 412 | 422 | 412 | 421 | 71,000 |
| 2013/07/30 | 402 | 409 | 402 | 409 | 27,000 |
| 2013/07/29 | 408 | 410 | 405 | 409 | 37,000 |
| 2013/07/26 | 429 | 429 | 418 | 418 | 65,000 |
| 2013/07/25 | 433 | 433 | 429 | 429 | 58,000 |
| 2013/07/24 | 430 | 432 | 430 | 432 | 15,000 |
| 2013/07/23 | 429 | 432 | 425 | 427 | 75,000 |
| 2013/07/22 | 433 | 433 | 427 | 432 | 157,000 |
| 2013/07/19 | 429 | 429 | 422 | 426 | 89,000 |
| 2013/07/18 | 423 | 428 | 420 | 428 | 135,000 |
| 2013/07/17 | 416 | 424 | 416 | 421 | 43,000 |
| 2013/07/16 | 424 | 425 | 421 | 422 | 30,000 |
| 2013/07/12 | 423 | 424 | 421 | 423 | 38,000 |
| 2013/07/11 | 423 | 425 | 421 | 421 | 41,000 |
| 2013/07/10 | 424 | 425 | 420 | 423 | 50,000 |
| 2013/07/09 | 423 | 425 | 410 | 425 | 69,000 |
| 2013/07/08 | 424 | 424 | 415 | 419 | 90,000 |
| 2013/07/05 | 423 | 424 | 417 | 422 | 58,000 |
| 2013/07/04 | 424 | 424 | 419 | 422 | 42,000 |
| 2013/07/03 | 420 | 424 | 416 | 424 | 125,000 |
| 2013/07/02 | 417 | 420 | 415 | 420 | 47,000 |
| 2013/07/01 | 414 | 418 | 413 | 415 | 51,000 |
| 2013/06/28 | 410 | 420 | 410 | 419 | 93,000 |
| 2013/06/27 | 404 | 411 | 396 | 411 | 46,000 |
| 2013/06/26 | 412 | 412 | 399 | 400 | 18,000 |
| 2013/06/25 | 419 | 419 | 406 | 411 | 59,000 |
| 2013/06/24 | 421 | 421 | 413 | 418 | 136,000 |
| 2013/06/21 | 402 | 415 | 396 | 415 | 130,000 |
| 2013/06/20 | 403 | 412 | 396 | 412 | 147,000 |
| 2013/06/19 | 400 | 402 | 391 | 399 | 94,000 |
| 2013/06/18 | 399 | 399 | 391 | 394 | 53,000 |
| 2013/06/17 | 391 | 397 | 382 | 395 | 110,000 |
| 2013/06/14 | 389 | 400 | 388 | 392 | 145,000 |
| 2013/06/13 | 392 | 402 | 385 | 397 | 64,000 |
| 2013/06/12 | 391 | 400 | 391 | 399 | 27,000 |
| 2013/06/11 | 405 | 410 | 397 | 399 | 52,000 |
| 2013/06/10 | 401 | 405 | 393 | 405 | 52,000 |
| 2013/06/07 | 386 | 387 | 370 | 382 | 113,000 |
| 2013/06/06 | 412 | 415 | 390 | 394 | 144,000 |
| 2013/06/05 | 422 | 425 | 407 | 412 | 141,000 |
| 2013/06/04 | 414 | 421 | 402 | 421 | 130,000 |
| 2013/06/03 | 420 | 424 | 414 | 414 | 161,000 |
| 2013/05/31 | 420 | 425 | 416 | 423 | 119,000 |
| 2013/05/30 | 417 | 425 | 413 | 413 | 133,000 |
| 2013/05/29 | 418 | 425 | 413 | 419 | 107,000 |
| 2013/05/28 | 400 | 416 | 395 | 408 | 117,000 |
| 2013/05/27 | 398 | 408 | 391 | 404 | 126,000 |
| 2013/05/24 | 405 | 422 | 401 | 415 | 175,000 |
| 2013/05/23 | 413 | 421 | 400 | 400 | 177,000 |
| 2013/05/22 | 435 | 435 | 419 | 419 | 146,000 |
| 2013/05/21 | 415 | 434 | 407 | 433 | 272,000 |
| 2013/05/20 | 415 | 424 | 405 | 407 | 322,000 |
| 2013/05/17 | 404 | 410 | 395 | 407 | 172,000 |
| 2013/05/16 | 407 | 407 | 390 | 396 | 109,000 |
| 2013/05/15 | 408 | 409 | 404 | 407 | 94,000 |
| 2013/05/14 | 409 | 411 | 402 | 406 | 100,000 |
| 2013/05/13 | 405 | 412 | 405 | 411 | 161,000 |
| 2013/05/10 | 414 | 415 | 395 | 407 | 323,000 |
| 2013/05/09 | 366 | 416 | 363 | 400 | 475,000 |
| 2013/05/08 | 364 | 368 | 360 | 364 | 100,000 |
| 2013/05/07 | 359 | 365 | 358 | 361 | 67,000 |
| 2013/05/02 | 350 | 357 | 350 | 357 | 50,000 |
| 2013/05/01 | 354 | 357 | 351 | 353 | 20,000 |
| 2013/04/30 | 357 | 358 | 351 | 351 | 62,000 |
| 2013/04/26 | 359 | 360 | 358 | 358 | 35,000 |
| 2013/04/25 | 361 | 362 | 358 | 360 | 63,000 |
| 2013/04/24 | 356 | 360 | 354 | 360 | 76,000 |
| 2013/04/23 | 354 | 356 | 352 | 354 | 34,000 |
| 2013/04/22 | 357 | 358 | 354 | 354 | 57,000 |
| 2013/04/19 | 355 | 355 | 352 | 352 | 47,000 |
| 2013/04/18 | 353 | 354 | 350 | 351 | 24,000 |
| 2013/04/17 | 350 | 355 | 350 | 352 | 30,000 |
| 2013/04/16 | 350 | 354 | 350 | 350 | 85,000 |
| 2013/04/15 | 360 | 362 | 356 | 359 | 16,000 |
| 2013/04/12 | 364 | 364 | 360 | 361 | 60,000 |
| 2013/04/11 | 368 | 369 | 357 | 364 | 83,000 |
| 2013/04/10 | 362 | 364 | 362 | 362 | 99,000 |
| 2013/04/09 | 360 | 362 | 354 | 358 | 150,000 |
| 2013/04/08 | 355 | 360 | 345 | 352 | 160,000 |
| 2013/04/05 | 355 | 357 | 350 | 354 | 101,000 |
| 2013/04/04 | 342 | 349 | 334 | 347 | 90,000 |
| 2013/04/03 | 334 | 348 | 334 | 347 | 75,000 |
| 2013/04/02 | 330 | 337 | 325 | 326 | 80,000 |
| 2013/04/01 | 338 | 341 | 336 | 338 | 72,000 |
| 2013/03/29 | 354 | 355 | 346 | 346 | 93,000 |
| 2013/03/28 | 352 | 355 | 349 | 354 | 89,000 |
| 2013/03/27 | 349 | 355 | 347 | 347 | 141,000 |
| 2013/03/26 | 358 | 361 | 352 | 352 | 135,000 |
| 2013/03/25 | 370 | 370 | 365 | 366 | 150,000 |
| 2013/03/22 | 360 | 368 | 360 | 362 | 155,000 |
| 2013/03/21 | 364 | 365 | 360 | 361 | 178,000 |
| 2013/03/19 | 353 | 365 | 351 | 363 | 180,000 |
| 2013/03/18 | 348 | 355 | 345 | 349 | 217,000 |
| 2013/03/15 | 350 | 350 | 344 | 346 | 202,000 |
| 2013/03/14 | 352 | 354 | 348 | 352 | 148,000 |
| 2013/03/13 | 340 | 351 | 340 | 349 | 157,000 |
| 2013/03/12 | 343 | 348 | 338 | 339 | 239,000 |
| 2013/03/11 | 353 | 353 | 339 | 339 | 206,000 |
| 2013/03/08 | 345 | 350 | 345 | 348 | 184,000 |
| 2013/03/07 | 346 | 352 | 341 | 344 | 110,000 |
| 2013/03/06 | 351 | 353 | 347 | 348 | 73,000 |
| 2013/03/05 | 352 | 356 | 347 | 352 | 103,000 |
| 2013/03/04 | 352 | 354 | 340 | 346 | 161,000 |
| 2013/03/01 | 357 | 357 | 350 | 352 | 117,000 |
| 2013/02/28 | 348 | 358 | 345 | 358 | 161,000 |
| 2013/02/27 | 336 | 344 | 336 | 340 | 59,000 |
| 2013/02/26 | 338 | 343 | 335 | 338 | 64,000 |
| 2013/02/25 | 339 | 348 | 338 | 346 | 76,000 |
| 2013/02/22 | 337 | 343 | 333 | 341 | 92,000 |
| 2013/02/21 | 345 | 347 | 342 | 345 | 88,000 |
| 2013/02/20 | 335 | 349 | 333 | 347 | 194,000 |
| 2013/02/19 | 325 | 329 | 322 | 327 | 71,000 |
| 2013/02/18 | 313 | 322 | 313 | 319 | 173,000 |
| 2013/02/15 | 311 | 317 | 306 | 309 | 147,000 |
| 2013/02/14 | 320 | 321 | 312 | 315 | 140,000 |
| 2013/02/13 | 325 | 332 | 315 | 317 | 219,000 |
| 2013/02/12 | 349 | 349 | 318 | 328 | 292,000 |
| 2013/02/08 | 351 | 355 | 334 | 343 | 127,000 |
| 2013/02/07 | 351 | 354 | 348 | 352 | 97,000 |
| 2013/02/06 | 342 | 358 | 342 | 351 | 181,000 |
| 2013/02/05 | 348 | 350 | 337 | 343 | 86,000 |
| 2013/02/04 | 347 | 350 | 347 | 348 | 40,000 |
| 2013/02/01 | 349 | 351 | 345 | 348 | 72,000 |
| 2013/01/31 | 347 | 353 | 347 | 352 | 106,000 |
| 2013/01/30 | 348 | 350 | 347 | 347 | 38,000 |
| 2013/01/29 | 341 | 349 | 341 | 348 | 58,000 |
| 2013/01/28 | 350 | 350 | 341 | 341 | 70,000 |
| 2013/01/25 | 344 | 347 | 338 | 346 | 154,000 |
| 2013/01/24 | 330 | 345 | 328 | 343 | 88,000 |
| 2013/01/23 | 338 | 340 | 329 | 338 | 105,000 |
| 2013/01/22 | 333 | 342 | 330 | 339 | 119,000 |
| 2013/01/21 | 332 | 333 | 328 | 331 | 50,000 |
| 2013/01/18 | 328 | 331 | 328 | 329 | 82,000 |
| 2013/01/17 | 324 | 329 | 322 | 323 | 69,000 |
| 2013/01/16 | 330 | 330 | 323 | 324 | 79,000 |
| 2013/01/15 | 324 | 332 | 324 | 330 | 90,000 |
| 2013/01/11 | 324 | 324 | 319 | 320 | 77,000 |
| 2013/01/10 | 321 | 324 | 320 | 320 | 71,000 |
| 2013/01/09 | 311 | 321 | 310 | 318 | 91,000 |
| 2013/01/08 | 317 | 324 | 310 | 312 | 107,000 |
| 2013/01/07 | 307 | 317 | 307 | 317 | 183,000 |
| 2013/01/04 | 308 | 309 | 305 | 307 | 91,000 |