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 |
---|---|---|---|---|---|
2014/12/30 | 537 | 542 | 531 | 538 | 49,000 |
2014/12/29 | 537 | 545 | 533 | 536 | 64,000 |
2014/12/26 | 544 | 544 | 535 | 538 | 65,000 |
2014/12/25 | 549 | 549 | 533 | 538 | 95,000 |
2014/12/24 | 536 | 551 | 533 | 549 | 196,000 |
2014/12/22 | 549 | 549 | 534 | 539 | 113,000 |
2014/12/19 | 528 | 541 | 528 | 540 | 237,000 |
2014/12/18 | 512 | 525 | 512 | 523 | 124,000 |
2014/12/17 | 495 | 511 | 495 | 499 | 122,000 |
2014/12/16 | 495 | 501 | 490 | 492 | 114,000 |
2014/12/15 | 515 | 517 | 498 | 499 | 102,000 |
2014/12/12 | 522 | 529 | 516 | 518 | 184,000 |
2014/12/11 | 520 | 528 | 513 | 527 | 224,000 |
2014/12/10 | 516 | 525 | 515 | 520 | 273,000 |
2014/12/09 | 511 | 519 | 505 | 513 | 108,000 |
2014/12/08 | 513 | 516 | 510 | 513 | 89,000 |
2014/12/05 | 510 | 514 | 510 | 513 | 153,000 |
2014/12/04 | 519 | 520 | 516 | 520 | 148,000 |
2014/12/03 | 510 | 519 | 510 | 516 | 189,000 |
2014/12/02 | 490 | 505 | 490 | 504 | 185,000 |
2014/12/01 | 488 | 491 | 487 | 488 | 55,000 |
2014/11/28 | 488 | 495 | 486 | 488 | 114,000 |
2014/11/27 | 490 | 496 | 488 | 489 | 57,000 |
2014/11/26 | 490 | 493 | 489 | 489 | 38,000 |
2014/11/25 | 492 | 492 | 484 | 489 | 120,000 |
2014/11/21 | 493 | 493 | 483 | 488 | 231,000 |
2014/11/20 | 498 | 501 | 495 | 496 | 93,000 |
2014/11/19 | 500 | 506 | 497 | 497 | 127,000 |
2014/11/18 | 498 | 502 | 491 | 495 | 164,000 |
2014/11/17 | 507 | 507 | 486 | 490 | 156,000 |
2014/11/14 | 526 | 526 | 491 | 506 | 467,000 |
2014/11/13 | 502 | 524 | 501 | 516 | 141,000 |
2014/11/12 | 521 | 527 | 501 | 504 | 147,000 |
2014/11/11 | 526 | 528 | 515 | 519 | 80,000 |
2014/11/10 | 525 | 530 | 520 | 523 | 53,000 |
2014/11/07 | 521 | 530 | 516 | 523 | 147,000 |
2014/11/06 | 543 | 550 | 518 | 527 | 126,000 |
2014/11/05 | 539 | 549 | 533 | 543 | 134,000 |
2014/11/04 | 545 | 554 | 540 | 540 | 135,000 |
2014/10/31 | 538 | 555 | 531 | 548 | 231,000 |
2014/10/30 | 525 | 532 | 520 | 523 | 248,000 |
2014/10/29 | 517 | 528 | 517 | 522 | 83,000 |
2014/10/28 | 520 | 520 | 513 | 517 | 116,000 |
2014/10/27 | 499 | 522 | 497 | 522 | 188,000 |
2014/10/24 | 491 | 499 | 490 | 494 | 262,000 |
2014/10/23 | 520 | 525 | 476 | 486 | 323,000 |
2014/10/22 | 518 | 527 | 518 | 526 | 65,000 |
2014/10/21 | 530 | 530 | 510 | 513 | 109,000 |
2014/10/20 | 521 | 535 | 520 | 531 | 94,000 |
2014/10/17 | 511 | 516 | 504 | 508 | 90,000 |
2014/10/16 | 522 | 524 | 515 | 515 | 73,000 |
2014/10/15 | 511 | 529 | 511 | 528 | 116,000 |
2014/10/14 | 514 | 528 | 500 | 511 | 146,000 |
2014/10/10 | 525 | 530 | 516 | 523 | 186,000 |
2014/10/09 | 556 | 556 | 531 | 532 | 111,000 |
2014/10/08 | 540 | 553 | 538 | 552 | 160,000 |
2014/10/07 | 551 | 553 | 543 | 548 | 164,000 |
2014/10/06 | 542 | 555 | 542 | 546 | 88,000 |
2014/10/03 | 537 | 547 | 535 | 537 | 75,000 |
2014/10/02 | 544 | 545 | 537 | 537 | 101,000 |
2014/10/01 | 562 | 562 | 550 | 556 | 129,000 |
2014/09/30 | 552 | 557 | 550 | 552 | 153,000 |
2014/09/29 | 569 | 569 | 556 | 556 | 61,000 |
2014/09/26 | 553 | 579 | 553 | 569 | 143,000 |
2014/09/25 | 554 | 565 | 552 | 560 | 207,000 |
2014/09/24 | 556 | 556 | 547 | 553 | 164,000 |
2014/09/22 | 558 | 559 | 553 | 558 | 118,000 |
2014/09/19 | 558 | 560 | 551 | 556 | 158,000 |
2014/09/18 | 551 | 557 | 550 | 553 | 117,000 |
2014/09/17 | 550 | 554 | 546 | 549 | 65,000 |
2014/09/16 | 550 | 553 | 545 | 550 | 107,000 |
2014/09/12 | 555 | 555 | 543 | 553 | 206,000 |
2014/09/11 | 557 | 557 | 548 | 548 | 152,000 |
2014/09/10 | 556 | 557 | 549 | 553 | 118,000 |
2014/09/09 | 563 | 564 | 553 | 555 | 131,000 |
2014/09/08 | 570 | 570 | 555 | 562 | 254,000 |
2014/09/05 | 559 | 564 | 554 | 558 | 202,000 |
2014/09/04 | 576 | 580 | 550 | 555 | 785,000 |
2014/09/03 | 540 | 610 | 535 | 573 | 2,126,000 |
2014/09/02 | 520 | 520 | 509 | 510 | 101,000 |
2014/09/01 | 521 | 527 | 513 | 514 | 90,000 |
2014/08/29 | 511 | 520 | 511 | 519 | 156,000 |
2014/08/28 | 515 | 515 | 509 | 513 | 174,000 |
2014/08/27 | 531 | 536 | 511 | 513 | 166,000 |
2014/08/26 | 539 | 545 | 533 | 535 | 91,000 |
2014/08/25 | 536 | 536 | 532 | 533 | 43,000 |
2014/08/22 | 533 | 535 | 528 | 529 | 117,000 |
2014/08/21 | 534 | 537 | 533 | 535 | 103,000 |
2014/08/20 | 536 | 538 | 532 | 534 | 103,000 |
2014/08/19 | 534 | 538 | 533 | 536 | 53,000 |
2014/08/18 | 535 | 536 | 529 | 533 | 55,000 |
2014/08/15 | 530 | 539 | 530 | 530 | 89,000 |
2014/08/14 | 511 | 530 | 511 | 529 | 90,000 |
2014/08/13 | 505 | 520 | 505 | 516 | 49,000 |
2014/08/12 | 500 | 509 | 497 | 508 | 182,000 |
2014/08/11 | 513 | 517 | 498 | 507 | 141,000 |
2014/08/08 | 505 | 516 | 500 | 500 | 229,000 |
2014/08/07 | 568 | 588 | 511 | 515 | 274,000 |
2014/08/06 | 563 | 566 | 556 | 561 | 82,000 |
2014/08/05 | 578 | 579 | 569 | 570 | 54,000 |
2014/08/04 | 582 | 587 | 575 | 578 | 52,000 |
2014/08/01 | 581 | 587 | 572 | 582 | 69,000 |
2014/07/31 | 596 | 599 | 591 | 591 | 47,000 |
2014/07/30 | 588 | 600 | 584 | 599 | 96,000 |
2014/07/29 | 589 | 590 | 582 | 589 | 91,000 |
2014/07/28 | 583 | 592 | 583 | 590 | 68,000 |
2014/07/25 | 587 | 594 | 585 | 592 | 92,000 |
2014/07/24 | 597 | 600 | 593 | 597 | 36,000 |
2014/07/23 | 600 | 603 | 596 | 598 | 57,000 |
2014/07/22 | 605 | 605 | 597 | 600 | 160,000 |
2014/07/18 | 583 | 591 | 575 | 591 | 64,000 |
2014/07/17 | 586 | 588 | 580 | 583 | 79,000 |
2014/07/16 | 588 | 590 | 586 | 588 | 58,000 |
2014/07/15 | 588 | 595 | 584 | 589 | 68,000 |
2014/07/14 | 588 | 605 | 588 | 590 | 84,000 |
2014/07/11 | 581 | 592 | 580 | 588 | 69,000 |
2014/07/10 | 581 | 591 | 581 | 584 | 46,000 |
2014/07/09 | 584 | 593 | 577 | 585 | 63,000 |
2014/07/08 | 596 | 600 | 587 | 596 | 76,000 |
2014/07/07 | 600 | 605 | 595 | 596 | 47,000 |
2014/07/04 | 596 | 603 | 594 | 602 | 93,000 |
2014/07/03 | 601 | 604 | 593 | 596 | 92,000 |
2014/07/02 | 588 | 608 | 587 | 603 | 261,000 |
2014/07/01 | 570 | 593 | 568 | 590 | 195,000 |
2014/06/30 | 551 | 580 | 550 | 576 | 222,000 |
2014/06/27 | 553 | 559 | 546 | 558 | 100,000 |
2014/06/26 | 552 | 552 | 545 | 550 | 51,000 |
2014/06/25 | 559 | 560 | 552 | 552 | 59,000 |
2014/06/24 | 550 | 558 | 548 | 557 | 59,000 |
2014/06/23 | 556 | 558 | 551 | 555 | 108,000 |
2014/06/20 | 565 | 567 | 554 | 558 | 137,000 |
2014/06/19 | 562 | 568 | 556 | 561 | 145,000 |
2014/06/18 | 560 | 562 | 555 | 559 | 84,000 |
2014/06/17 | 547 | 567 | 546 | 564 | 190,000 |
2014/06/16 | 549 | 550 | 540 | 544 | 198,000 |
2014/06/13 | 519 | 551 | 515 | 550 | 329,000 |
2014/06/12 | 519 | 526 | 510 | 523 | 110,000 |
2014/06/11 | 516 | 528 | 506 | 521 | 279,000 |
2014/06/10 | 516 | 523 | 516 | 523 | 116,000 |
2014/06/09 | 525 | 525 | 519 | 521 | 83,000 |
2014/06/06 | 528 | 530 | 523 | 526 | 123,000 |
2014/06/05 | 528 | 528 | 524 | 527 | 72,000 |
2014/06/04 | 527 | 529 | 523 | 529 | 82,000 |
2014/06/03 | 535 | 536 | 529 | 529 | 146,000 |
2014/06/02 | 510 | 534 | 509 | 530 | 386,000 |
2014/05/30 | 495 | 510 | 494 | 508 | 212,000 |
2014/05/29 | 504 | 505 | 496 | 499 | 189,000 |
2014/05/28 | 495 | 507 | 495 | 504 | 307,000 |
2014/05/27 | 493 | 497 | 492 | 496 | 106,000 |
2014/05/26 | 485 | 494 | 484 | 493 | 129,000 |
2014/05/23 | 475 | 486 | 473 | 485 | 164,000 |
2014/05/22 | 474 | 479 | 472 | 475 | 161,000 |
2014/05/21 | 465 | 477 | 462 | 474 | 153,000 |
2014/05/20 | 470 | 472 | 466 | 466 | 95,000 |
2014/05/19 | 471 | 471 | 462 | 467 | 89,000 |
2014/05/16 | 472 | 475 | 468 | 472 | 197,000 |
2014/05/15 | 466 | 475 | 464 | 472 | 95,000 |
2014/05/14 | 464 | 470 | 460 | 470 | 124,000 |
2014/05/13 | 465 | 465 | 460 | 464 | 148,000 |
2014/05/12 | 451 | 465 | 449 | 460 | 256,000 |
2014/05/09 | 401 | 451 | 401 | 446 | 199,000 |
2014/05/08 | 401 | 409 | 401 | 406 | 30,000 |
2014/05/07 | 411 | 411 | 400 | 401 | 60,000 |
2014/05/02 | 412 | 413 | 409 | 412 | 21,000 |
2014/05/01 | 416 | 418 | 413 | 416 | 20,000 |
2014/04/30 | 408 | 418 | 408 | 414 | 47,000 |
2014/04/28 | 407 | 413 | 406 | 408 | 33,000 |
2014/04/25 | 408 | 415 | 408 | 413 | 42,000 |
2014/04/24 | 406 | 417 | 406 | 408 | 78,000 |
2014/04/23 | 407 | 407 | 407 | 407 | 14,000 |
2014/04/22 | 411 | 411 | 405 | 405 | 57,000 |
2014/04/21 | 406 | 410 | 406 | 407 | 30,000 |
2014/04/18 | 410 | 410 | 404 | 406 | 40,000 |
2014/04/17 | 403 | 406 | 399 | 403 | 74,000 |
2014/04/16 | 398 | 403 | 398 | 400 | 21,000 |
2014/04/15 | 388 | 402 | 388 | 396 | 40,000 |
2014/04/14 | 392 | 395 | 383 | 385 | 46,000 |
2014/04/11 | 391 | 399 | 387 | 392 | 43,000 |
2014/04/10 | 400 | 404 | 398 | 398 | 46,000 |
2014/04/09 | 404 | 408 | 397 | 397 | 66,000 |
2014/04/08 | 409 | 414 | 407 | 409 | 60,000 |
2014/04/07 | 412 | 421 | 412 | 415 | 22,000 |
2014/04/04 | 418 | 422 | 418 | 420 | 24,000 |
2014/04/03 | 419 | 429 | 419 | 423 | 40,000 |
2014/04/02 | 424 | 430 | 420 | 421 | 87,000 |
2014/04/01 | 419 | 428 | 419 | 428 | 59,000 |
2014/03/31 | 420 | 427 | 418 | 425 | 62,000 |
2014/03/28 | 406 | 420 | 405 | 420 | 96,000 |
2014/03/27 | 400 | 412 | 397 | 412 | 74,000 |
2014/03/26 | 411 | 415 | 411 | 414 | 58,000 |
2014/03/25 | 408 | 413 | 408 | 413 | 67,000 |
2014/03/24 | 405 | 413 | 405 | 411 | 105,000 |
2014/03/20 | 413 | 413 | 403 | 403 | 83,000 |
2014/03/19 | 415 | 421 | 412 | 412 | 64,000 |
2014/03/18 | 411 | 415 | 411 | 412 | 42,000 |
2014/03/17 | 410 | 416 | 409 | 410 | 63,000 |
2014/03/14 | 416 | 417 | 410 | 410 | 166,000 |
2014/03/13 | 422 | 427 | 421 | 426 | 36,000 |
2014/03/12 | 428 | 428 | 421 | 422 | 47,000 |
2014/03/11 | 432 | 433 | 427 | 429 | 32,000 |
2014/03/10 | 436 | 436 | 430 | 432 | 24,000 |
2014/03/07 | 438 | 438 | 432 | 436 | 49,000 |
2014/03/06 | 432 | 438 | 430 | 437 | 27,000 |
2014/03/05 | 436 | 437 | 431 | 433 | 30,000 |
2014/03/04 | 425 | 437 | 424 | 436 | 53,000 |
2014/03/03 | 441 | 442 | 429 | 429 | 56,000 |
2014/02/28 | 445 | 445 | 434 | 441 | 84,000 |
2014/02/27 | 443 | 447 | 441 | 441 | 29,000 |
2014/02/26 | 443 | 445 | 443 | 443 | 26,000 |
2014/02/25 | 449 | 452 | 446 | 449 | 59,000 |
2014/02/24 | 440 | 446 | 437 | 441 | 75,000 |
2014/02/21 | 439 | 441 | 433 | 440 | 55,000 |
2014/02/20 | 437 | 437 | 430 | 431 | 63,000 |
2014/02/19 | 432 | 437 | 431 | 435 | 54,000 |
2014/02/18 | 423 | 432 | 422 | 430 | 108,000 |
2014/02/17 | 421 | 426 | 415 | 426 | 74,000 |
2014/02/14 | 429 | 430 | 419 | 424 | 80,000 |
2014/02/13 | 431 | 433 | 428 | 429 | 70,000 |
2014/02/12 | 441 | 441 | 431 | 434 | 125,000 |
2014/02/10 | 442 | 442 | 431 | 437 | 116,000 |
2014/02/07 | 424 | 455 | 416 | 427 | 257,000 |
2014/02/06 | 411 | 421 | 410 | 410 | 66,000 |
2014/02/05 | 416 | 426 | 407 | 408 | 129,000 |
2014/02/04 | 430 | 432 | 406 | 413 | 145,000 |
2014/02/03 | 434 | 453 | 425 | 448 | 113,000 |
2014/01/31 | 444 | 448 | 434 | 439 | 102,000 |
2014/01/30 | 452 | 452 | 435 | 444 | 95,000 |
2014/01/29 | 446 | 455 | 445 | 454 | 34,000 |
2014/01/28 | 445 | 448 | 438 | 438 | 98,000 |
2014/01/27 | 435 | 445 | 430 | 435 | 132,000 |
2014/01/24 | 461 | 461 | 447 | 451 | 107,000 |
2014/01/23 | 476 | 476 | 461 | 464 | 65,000 |
2014/01/22 | 479 | 479 | 472 | 475 | 61,000 |
2014/01/21 | 469 | 483 | 468 | 480 | 116,000 |
2014/01/20 | 467 | 470 | 464 | 468 | 39,000 |
2014/01/17 | 459 | 468 | 446 | 467 | 109,000 |
2014/01/16 | 453 | 464 | 453 | 462 | 91,000 |
2014/01/15 | 441 | 459 | 440 | 457 | 105,000 |
2014/01/14 | 454 | 454 | 446 | 446 | 75,000 |
2014/01/10 | 454 | 459 | 451 | 457 | 125,000 |
2014/01/09 | 446 | 453 | 441 | 453 | 135,000 |
2014/01/08 | 439 | 445 | 437 | 445 | 72,000 |
2014/01/07 | 440 | 440 | 436 | 437 | 44,000 |
2014/01/06 | 437 | 440 | 434 | 440 | 110,000 |