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 |
---|---|---|---|---|---|
2016/12/30 | 522 | 522 | 515 | 519 | 34,000 |
2016/12/29 | 517 | 523 | 517 | 519 | 43,000 |
2016/12/28 | 524 | 528 | 522 | 524 | 35,000 |
2016/12/27 | 534 | 534 | 522 | 523 | 153,000 |
2016/12/26 | 530 | 530 | 523 | 524 | 54,000 |
2016/12/22 | 533 | 533 | 527 | 529 | 154,000 |
2016/12/21 | 521 | 528 | 518 | 523 | 101,000 |
2016/12/20 | 517 | 520 | 516 | 518 | 41,000 |
2016/12/19 | 511 | 518 | 511 | 518 | 41,000 |
2016/12/16 | 518 | 518 | 512 | 514 | 73,000 |
2016/12/15 | 516 | 517 | 515 | 516 | 45,000 |
2016/12/14 | 513 | 518 | 512 | 517 | 37,000 |
2016/12/13 | 510 | 515 | 510 | 514 | 38,000 |
2016/12/12 | 509 | 512 | 508 | 512 | 62,000 |
2016/12/09 | 507 | 508 | 501 | 507 | 98,000 |
2016/12/08 | 500 | 503 | 500 | 503 | 73,000 |
2016/12/07 | 502 | 505 | 490 | 497 | 93,000 |
2016/12/06 | 503 | 506 | 500 | 501 | 41,000 |
2016/12/05 | 500 | 503 | 499 | 501 | 41,000 |
2016/12/02 | 503 | 505 | 501 | 501 | 29,000 |
2016/12/01 | 507 | 512 | 505 | 506 | 57,000 |
2016/11/30 | 502 | 506 | 502 | 503 | 36,000 |
2016/11/29 | 501 | 501 | 498 | 500 | 53,000 |
2016/11/28 | 500 | 502 | 493 | 501 | 54,000 |
2016/11/25 | 498 | 500 | 493 | 497 | 60,000 |
2016/11/24 | 500 | 500 | 491 | 495 | 53,000 |
2016/11/22 | 500 | 500 | 493 | 499 | 62,000 |
2016/11/21 | 490 | 499 | 490 | 498 | 56,000 |
2016/11/18 | 490 | 491 | 486 | 488 | 40,000 |
2016/11/17 | 483 | 490 | 483 | 488 | 48,000 |
2016/11/16 | 482 | 483 | 480 | 483 | 35,000 |
2016/11/15 | 485 | 485 | 473 | 477 | 49,000 |
2016/11/14 | 482 | 484 | 478 | 481 | 35,000 |
2016/11/11 | 486 | 494 | 474 | 474 | 62,000 |
2016/11/10 | 478 | 487 | 470 | 486 | 81,000 |
2016/11/09 | 485 | 490 | 451 | 458 | 97,000 |
2016/11/08 | 483 | 484 | 478 | 484 | 25,000 |
2016/11/07 | 484 | 484 | 478 | 482 | 29,000 |
2016/11/04 | 478 | 484 | 473 | 477 | 61,000 |
2016/11/02 | 490 | 490 | 480 | 483 | 49,000 |
2016/11/01 | 497 | 497 | 492 | 496 | 55,000 |
2016/10/31 | 494 | 499 | 491 | 494 | 76,000 |
2016/10/28 | 485 | 492 | 483 | 492 | 240,000 |
2016/10/27 | 481 | 487 | 480 | 481 | 67,000 |
2016/10/26 | 474 | 485 | 474 | 482 | 74,000 |
2016/10/25 | 476 | 479 | 475 | 476 | 70,000 |
2016/10/24 | 479 | 479 | 473 | 476 | 59,000 |
2016/10/21 | 477 | 481 | 477 | 479 | 55,000 |
2016/10/20 | 480 | 482 | 477 | 477 | 66,000 |
2016/10/19 | 478 | 480 | 476 | 480 | 44,000 |
2016/10/18 | 480 | 480 | 474 | 476 | 26,000 |
2016/10/17 | 477 | 482 | 473 | 476 | 30,000 |
2016/10/14 | 470 | 476 | 470 | 475 | 33,000 |
2016/10/13 | 473 | 475 | 472 | 472 | 28,000 |
2016/10/12 | 470 | 477 | 470 | 470 | 44,000 |
2016/10/11 | 477 | 481 | 475 | 477 | 39,000 |
2016/10/07 | 476 | 477 | 473 | 477 | 29,000 |
2016/10/06 | 477 | 478 | 473 | 476 | 52,000 |
2016/10/05 | 476 | 476 | 470 | 474 | 46,000 |
2016/10/04 | 468 | 471 | 466 | 471 | 40,000 |
2016/10/03 | 462 | 468 | 462 | 465 | 25,000 |
2016/09/30 | 470 | 470 | 458 | 460 | 49,000 |
2016/09/29 | 465 | 471 | 464 | 470 | 56,000 |
2016/09/28 | 465 | 470 | 464 | 464 | 52,000 |
2016/09/27 | 460 | 473 | 460 | 473 | 104,000 |
2016/09/26 | 459 | 466 | 459 | 464 | 127,000 |
2016/09/23 | 461 | 463 | 457 | 459 | 118,000 |
2016/09/21 | 451 | 460 | 447 | 459 | 84,000 |
2016/09/20 | 450 | 455 | 450 | 451 | 50,000 |
2016/09/16 | 450 | 450 | 447 | 450 | 108,000 |
2016/09/15 | 456 | 457 | 453 | 453 | 68,000 |
2016/09/14 | 460 | 462 | 457 | 458 | 90,000 |
2016/09/13 | 462 | 464 | 461 | 463 | 30,000 |
2016/09/12 | 466 | 466 | 460 | 461 | 36,000 |
2016/09/09 | 474 | 478 | 472 | 474 | 60,000 |
2016/09/08 | 475 | 478 | 474 | 475 | 28,000 |
2016/09/07 | 470 | 477 | 470 | 474 | 76,000 |
2016/09/06 | 463 | 473 | 463 | 473 | 50,000 |
2016/09/05 | 467 | 468 | 463 | 463 | 36,000 |
2016/09/02 | 458 | 461 | 458 | 461 | 16,000 |
2016/09/01 | 455 | 458 | 455 | 457 | 30,000 |
2016/08/31 | 453 | 455 | 453 | 455 | 38,000 |
2016/08/30 | 456 | 456 | 447 | 453 | 44,000 |
2016/08/29 | 457 | 458 | 454 | 456 | 22,000 |
2016/08/26 | 456 | 456 | 452 | 454 | 30,000 |
2016/08/25 | 451 | 457 | 451 | 452 | 42,000 |
2016/08/24 | 452 | 452 | 451 | 451 | 16,000 |
2016/08/23 | 453 | 454 | 446 | 446 | 39,000 |
2016/08/22 | 455 | 456 | 453 | 454 | 52,000 |
2016/08/19 | 455 | 457 | 450 | 455 | 33,000 |
2016/08/18 | 460 | 460 | 452 | 453 | 60,000 |
2016/08/17 | 469 | 471 | 462 | 464 | 70,000 |
2016/08/16 | 470 | 474 | 468 | 470 | 62,000 |
2016/08/15 | 480 | 480 | 471 | 472 | 64,000 |
2016/08/12 | 481 | 489 | 481 | 488 | 44,000 |
2016/08/10 | 488 | 489 | 472 | 477 | 90,000 |
2016/08/09 | 495 | 499 | 492 | 494 | 58,000 |
2016/08/08 | 493 | 506 | 493 | 502 | 166,000 |
2016/08/05 | 488 | 495 | 473 | 493 | 133,000 |
2016/08/04 | 467 | 490 | 467 | 488 | 39,000 |
2016/08/03 | 473 | 476 | 471 | 471 | 33,000 |
2016/08/02 | 490 | 490 | 479 | 480 | 48,000 |
2016/08/01 | 492 | 504 | 491 | 494 | 23,000 |
2016/07/29 | 501 | 505 | 497 | 501 | 24,000 |
2016/07/28 | 500 | 512 | 495 | 511 | 33,000 |
2016/07/27 | 503 | 505 | 502 | 505 | 35,000 |
2016/07/26 | 513 | 513 | 499 | 501 | 42,000 |
2016/07/25 | 506 | 512 | 505 | 512 | 47,000 |
2016/07/22 | 507 | 510 | 490 | 498 | 141,000 |
2016/07/21 | 501 | 507 | 497 | 507 | 89,000 |
2016/07/20 | 500 | 500 | 492 | 500 | 37,000 |
2016/07/19 | 497 | 503 | 496 | 501 | 44,000 |
2016/07/15 | 490 | 503 | 490 | 493 | 76,000 |
2016/07/14 | 470 | 492 | 470 | 486 | 45,000 |
2016/07/13 | 472 | 478 | 469 | 475 | 45,000 |
2016/07/12 | 467 | 482 | 466 | 468 | 106,000 |
2016/07/11 | 451 | 464 | 449 | 463 | 47,000 |
2016/07/08 | 439 | 443 | 439 | 439 | 44,000 |
2016/07/07 | 450 | 450 | 441 | 441 | 64,000 |
2016/07/06 | 453 | 454 | 443 | 450 | 52,000 |
2016/07/05 | 460 | 466 | 451 | 460 | 25,000 |
2016/07/04 | 454 | 460 | 453 | 460 | 41,000 |
2016/07/01 | 454 | 459 | 454 | 459 | 13,000 |
2016/06/30 | 460 | 460 | 452 | 457 | 24,000 |
2016/06/29 | 450 | 462 | 450 | 460 | 20,000 |
2016/06/28 | 449 | 459 | 444 | 450 | 70,000 |
2016/06/27 | 445 | 471 | 445 | 459 | 46,000 |
2016/06/24 | 480 | 480 | 444 | 447 | 93,000 |
2016/06/23 | 465 | 474 | 465 | 472 | 26,000 |
2016/06/22 | 474 | 475 | 467 | 468 | 76,000 |
2016/06/21 | 478 | 480 | 468 | 474 | 111,000 |
2016/06/20 | 473 | 481 | 473 | 481 | 39,000 |
2016/06/17 | 472 | 477 | 460 | 460 | 102,000 |
2016/06/16 | 485 | 493 | 466 | 466 | 88,000 |
2016/06/15 | 488 | 493 | 484 | 490 | 76,000 |
2016/06/14 | 488 | 495 | 482 | 484 | 58,000 |
2016/06/13 | 500 | 500 | 490 | 492 | 73,000 |
2016/06/10 | 500 | 502 | 500 | 500 | 66,000 |
2016/06/09 | 494 | 502 | 494 | 500 | 29,000 |
2016/06/08 | 493 | 498 | 493 | 496 | 30,000 |
2016/06/07 | 495 | 500 | 490 | 493 | 42,000 |
2016/06/06 | 490 | 499 | 490 | 495 | 39,000 |
2016/06/03 | 503 | 507 | 497 | 499 | 73,000 |
2016/06/02 | 505 | 508 | 501 | 503 | 55,000 |
2016/06/01 | 517 | 527 | 508 | 510 | 94,000 |
2016/05/31 | 515 | 518 | 512 | 518 | 40,000 |
2016/05/30 | 515 | 515 | 511 | 514 | 44,000 |
2016/05/27 | 508 | 514 | 504 | 508 | 72,000 |
2016/05/26 | 522 | 522 | 507 | 508 | 46,000 |
2016/05/25 | 537 | 537 | 516 | 516 | 50,000 |
2016/05/24 | 527 | 533 | 523 | 527 | 29,000 |
2016/05/23 | 539 | 539 | 526 | 526 | 58,000 |
2016/05/20 | 533 | 542 | 533 | 537 | 38,000 |
2016/05/19 | 540 | 547 | 531 | 533 | 73,000 |
2016/05/18 | 539 | 544 | 529 | 536 | 58,000 |
2016/05/17 | 542 | 550 | 542 | 544 | 38,000 |
2016/05/16 | 545 | 555 | 541 | 542 | 69,000 |
2016/05/13 | 552 | 558 | 543 | 551 | 60,000 |
2016/05/12 | 560 | 564 | 539 | 559 | 71,000 |
2016/05/11 | 552 | 570 | 533 | 558 | 146,000 |
2016/05/10 | 522 | 552 | 522 | 552 | 56,000 |
2016/05/09 | 526 | 532 | 523 | 526 | 29,000 |
2016/05/06 | 525 | 535 | 522 | 529 | 97,000 |
2016/05/02 | 519 | 534 | 516 | 531 | 60,000 |
2016/04/28 | 548 | 554 | 531 | 531 | 48,000 |
2016/04/27 | 543 | 558 | 542 | 549 | 44,000 |
2016/04/26 | 564 | 564 | 546 | 550 | 40,000 |
2016/04/25 | 565 | 565 | 551 | 564 | 64,000 |
2016/04/22 | 557 | 562 | 550 | 559 | 85,000 |
2016/04/21 | 539 | 548 | 539 | 547 | 57,000 |
2016/04/20 | 540 | 548 | 533 | 535 | 76,000 |
2016/04/19 | 533 | 536 | 520 | 536 | 42,000 |
2016/04/18 | 515 | 525 | 507 | 525 | 118,000 |
2016/04/15 | 537 | 542 | 510 | 515 | 234,000 |
2016/04/14 | 530 | 537 | 521 | 537 | 98,000 |
2016/04/13 | 526 | 534 | 519 | 526 | 41,000 |
2016/04/12 | 537 | 537 | 526 | 529 | 23,000 |
2016/04/11 | 526 | 532 | 520 | 531 | 55,000 |
2016/04/08 | 516 | 537 | 515 | 525 | 90,000 |
2016/04/07 | 519 | 527 | 519 | 524 | 23,000 |
2016/04/06 | 530 | 530 | 511 | 520 | 74,000 |
2016/04/05 | 542 | 548 | 512 | 526 | 115,000 |
2016/04/04 | 541 | 554 | 539 | 552 | 46,000 |
2016/04/01 | 558 | 560 | 540 | 541 | 98,000 |
2016/03/31 | 563 | 565 | 549 | 558 | 81,000 |
2016/03/30 | 545 | 565 | 542 | 563 | 54,000 |
2016/03/29 | 549 | 549 | 538 | 545 | 122,000 |
2016/03/28 | 566 | 566 | 539 | 561 | 96,000 |
2016/03/25 | 557 | 562 | 551 | 556 | 73,000 |
2016/03/24 | 557 | 564 | 555 | 560 | 39,000 |
2016/03/23 | 564 | 565 | 554 | 560 | 97,000 |
2016/03/22 | 575 | 575 | 563 | 569 | 102,000 |
2016/03/18 | 575 | 575 | 567 | 569 | 72,000 |
2016/03/17 | 581 | 584 | 567 | 577 | 42,000 |
2016/03/16 | 575 | 583 | 568 | 576 | 54,000 |
2016/03/15 | 558 | 583 | 554 | 575 | 88,000 |
2016/03/14 | 555 | 561 | 554 | 558 | 62,000 |
2016/03/11 | 545 | 553 | 545 | 553 | 107,000 |
2016/03/10 | 533 | 559 | 530 | 553 | 83,000 |
2016/03/09 | 535 | 542 | 529 | 534 | 50,000 |
2016/03/08 | 546 | 547 | 530 | 532 | 103,000 |
2016/03/07 | 554 | 555 | 551 | 553 | 28,000 |
2016/03/04 | 538 | 554 | 537 | 554 | 97,000 |
2016/03/03 | 550 | 550 | 530 | 537 | 174,000 |
2016/03/02 | 550 | 559 | 541 | 558 | 49,000 |
2016/03/01 | 546 | 551 | 540 | 546 | 82,000 |
2016/02/29 | 526 | 560 | 526 | 553 | 100,000 |
2016/02/26 | 524 | 535 | 521 | 524 | 52,000 |
2016/02/25 | 535 | 543 | 521 | 527 | 94,000 |
2016/02/24 | 516 | 538 | 503 | 525 | 156,000 |
2016/02/23 | 544 | 544 | 516 | 516 | 76,000 |
2016/02/22 | 547 | 547 | 540 | 543 | 62,000 |
2016/02/19 | 550 | 550 | 541 | 547 | 52,000 |
2016/02/18 | 544 | 558 | 544 | 553 | 62,000 |
2016/02/17 | 535 | 542 | 521 | 534 | 96,000 |
2016/02/16 | 537 | 548 | 531 | 531 | 78,000 |
2016/02/15 | 545 | 554 | 530 | 547 | 180,000 |
2016/02/12 | 542 | 565 | 540 | 544 | 194,000 |
2016/02/10 | 560 | 565 | 541 | 552 | 86,000 |
2016/02/09 | 553 | 566 | 553 | 562 | 102,000 |
2016/02/08 | 557 | 571 | 551 | 569 | 85,000 |
2016/02/05 | 549 | 563 | 549 | 557 | 76,000 |
2016/02/04 | 566 | 567 | 557 | 560 | 82,000 |
2016/02/03 | 577 | 577 | 557 | 566 | 75,000 |
2016/02/02 | 599 | 599 | 575 | 575 | 78,000 |
2016/02/01 | 595 | 605 | 585 | 605 | 104,000 |
2016/01/29 | 562 | 585 | 562 | 585 | 57,000 |
2016/01/28 | 575 | 580 | 565 | 567 | 76,000 |
2016/01/27 | 572 | 576 | 568 | 575 | 58,000 |
2016/01/26 | 570 | 570 | 556 | 558 | 61,000 |
2016/01/25 | 574 | 575 | 564 | 571 | 88,000 |
2016/01/22 | 573 | 580 | 562 | 562 | 222,000 |
2016/01/21 | 570 | 576 | 560 | 563 | 177,000 |
2016/01/20 | 583 | 585 | 571 | 574 | 124,000 |
2016/01/19 | 582 | 593 | 570 | 589 | 175,000 |
2016/01/18 | 580 | 592 | 577 | 589 | 107,000 |
2016/01/15 | 586 | 598 | 581 | 589 | 130,000 |
2016/01/14 | 584 | 590 | 574 | 586 | 103,000 |
2016/01/13 | 570 | 611 | 570 | 599 | 114,000 |
2016/01/12 | 577 | 580 | 563 | 570 | 158,000 |
2016/01/08 | 591 | 597 | 584 | 588 | 114,000 |
2016/01/07 | 599 | 609 | 596 | 598 | 108,000 |
2016/01/06 | 608 | 615 | 601 | 606 | 95,000 |
2016/01/05 | 615 | 621 | 613 | 615 | 56,000 |
2016/01/04 | 624 | 627 | 609 | 618 | 95,000 |