4215 タキロンシーアイ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27697708690708362,800708
2020-11-26682695680692116,200692
2020-11-25707707680681273,200681
2020-11-24681704678699238,200699
2020-11-20658668658662135,000662
2020-11-19662665656658129,000658
2020-11-18667671663663120,900663
2020-11-17670671661669134,100669
2020-11-16669671661670167,700670
2020-11-13682682667669162,600669
2020-11-1268769068268888,400688
2020-11-11700700684687165,100687
2020-11-10688693681692153,300692
2020-11-09685689673686148,100686
2020-11-06695695675678137,700678
2020-11-05666703652696546,000696
2020-11-04676676662670116,700670
2020-11-02667676661667147,700667
2020-10-30670672662665109,700665
2020-10-2966266966066783,100667
2020-10-28665672661671104,600671
2020-10-27670675663675134,100675
2020-10-26692702675680129,100680
2020-10-23682698677693134,400693
2020-10-22688690673677171,500677
2020-10-21687697685694109,400694
2020-10-2069569869069070,500690
2020-10-1969470269469981,900699
2020-10-1669569769269563,700695
2020-10-1569770269569558,800695
2020-10-1470170269770251,500702
2020-10-1370770770170154,700701
2020-10-1270871170470647,000706
2020-10-0971071170070381,800703
2020-10-0870571370470992,900709
2020-10-07700707696700106,500700
2020-10-0671271470070383,200703
2020-10-05707721703706158,400706
2020-10-02703712702703121,900703
2020-09-3072172169869894,800698
2020-09-2971772871072294,400722
2020-09-28720727704726191,500726
2020-09-25710720704714149,200714
2020-09-24705711698702128,400702
2020-09-23712713702704136,100704
2020-09-18707727707724139,600724
2020-09-1770170869870876,700708
2020-09-1670870969970751,500707
2020-09-1571971970070674,200706
2020-09-14710723709723120,800723
2020-09-1170370869870476,700704
2020-09-1070070769870557,000705
2020-09-09687701686700111,400700
2020-09-08695698687698122,400698
2020-09-07705708692695126,100695
2020-09-0469870869370658,400706
2020-09-0370170769870279,900702
2020-09-0270170869970451,200704
2020-09-01684710682710112,600710
2020-08-31695703676676268,900676
2020-08-28702710687697103,900697
2020-08-2771071270070348,200703
2020-08-2671471470371423,700714
2020-08-2571571570571366,500713
2020-08-2469970669870259,800702
2020-08-2170170769970339,100703
2020-08-2070270769669854,800698
2020-08-1972172170771127,700711
2020-08-1871172970772183,500721
2020-08-1772172670470587,800705
2020-08-1472572872072157,300721
2020-08-13725725710721100,700721
2020-08-12715729710723115,100723
2020-08-11708715704714117,600714
2020-08-07700706692704103,300704
2020-08-06720728697700133,000700
2020-08-05694735683724379,900724
2020-08-0469469468568885,100688
2020-08-0367569167368884,000688
2020-07-3169269266266891,600668
2020-07-30701705685697115,600697
2020-07-2970170269470168,000701
2020-07-2870570869870353,100703
2020-07-2769870869370770,800707
2020-07-22716716701703205,700703
2020-07-21711711697710160,400710
2020-07-2070971570571389,900713
2020-07-17695710693710131,300710
2020-07-16703703693695120,200695
2020-07-15709709695704128,400704
2020-07-1470070569770491,800704
2020-07-13697705697702111,100702
2020-07-10690693677679101,300679
2020-07-09680699675693113,700693
2020-07-08692696678678194,000678
2020-07-07713713692700130,100700
2020-07-06721733718720226,100720
2020-07-03704714694701159,500701
2020-07-02699709696701112,000701
2020-07-01701701685699127,400699
2020-06-30684701676701196,300701
2020-06-2967668467368261,300682
2020-06-26676688676685104,500685
2020-06-2567968067167254,900672
2020-06-2469269468268368,000683
2020-06-2369570469169951,000699
2020-06-2271071069369586,100695
2020-06-19727729704715271,400715
2020-06-1869771668771365,300713
2020-06-1769870769669741,600697
2020-06-1669370468970289,000702
2020-06-1568869567967989,300679
2020-06-1268268967467976,600679
2020-06-1170070168969059,700690
2020-06-1070070769970342,000703
2020-06-0970970969770555,300705
2020-06-0870870869670759,300707
2020-06-0571471470070170,700701
2020-06-0470771969771892,300718
2020-06-0371471569770059,500700
2020-06-0269771069570585,600705
2020-06-01730730692692121,900692
2020-05-29700748700736319,100736
2020-05-28707718697712208,500712
2020-05-27683705678700128,900700
2020-05-26665685665683124,500683
2020-05-2566366364966061,800660
2020-05-2266066064665375,400653
2020-05-21657662650656109,300656
2020-05-2065066264865483,500654
2020-05-1965866264464660,100646
2020-05-18633647633646107,800646
2020-05-15637637616625109,600625
2020-05-1464164363563596,800635
2020-05-13641653637644118,700644
2020-05-12649659644646168,000646
2020-05-11625645625643114,000643
2020-05-08608619607618121,900618
2020-05-07593609588602207,200602
2020-05-01593594577592139,800592
2020-04-30597599585588116,300588
2020-04-2859359358158459,700584
2020-04-27583594582593109,100593
2020-04-2459359357758391,300583
2020-04-23570584567584101,200584
2020-04-2256057155556788,800567
2020-04-2155557055556847,300568
2020-04-2056056855556149,200561
2020-04-17582585562565116,900565
2020-04-1655158455158269,800582
2020-04-1557957955255994,100559
2020-04-1457157956857672,400576
2020-04-1359359357757847,300578
2020-04-10573596566595107,500595
2020-04-0957257255956982,500569
2020-04-08586588569573127,000573
2020-04-07583596573589113,100589
2020-04-0655257554757394,300573
2020-04-0355056954255182,900551
2020-04-0256557355155675,600556
2020-04-01589601570575130,000575
2020-03-31600601581599111,800599
2020-03-30610610584607154,300607
2020-03-27630652612634229,900634
2020-03-26584632574624256,500624
2020-03-25594601577601186,800601
2020-03-24570575555575172,400575
2020-03-23529569528560345,100560
2020-03-19496521496514194,100514
2020-03-18505508489492263,000492
2020-03-17489513480504258,700504
2020-03-16501512495497187,800497
2020-03-13485492466485253,900485
2020-03-12522524504515216,400515
2020-03-11541547530531123,500531
2020-03-10528549511549126,800549
2020-03-09541548530538127,900538
2020-03-06566567553556180,200556
2020-03-05592592573576201,900576
2020-03-04580592575582167,400582
2020-03-03615618593594181,400594
2020-03-02611621602612213,300612
2020-02-28609623605621231,200621
2020-02-27619624612620160,100620
2020-02-26623629609626126,000626
2020-02-25625639625630269,500630
2020-02-21626637626635128,000635
2020-02-20634639621625100,700625
2020-02-1963564063063185,000631
2020-02-1864864863063488,300634
2020-02-1765965964564853,400648
2020-02-14659660648659101,900659
2020-02-13666670661663103,500663
2020-02-12678681666670113,300670
2020-02-1068869268168281,700682
2020-02-0769969968369065,100690
2020-02-06685700685694110,400694
2020-02-05685690669676180,600676
2020-02-04684705671678133,900678
2020-02-0367669767669470,400694
2020-01-3169270369269662,100696
2020-01-30706706682691121,700691
2020-01-2970271070070956,800709
2020-01-28703709689705140,200705
2020-01-27707712702711110,900711
2020-01-2472872871472196,000721
2020-01-23716728706723149,700723
2020-01-2272472971671889,200718
2020-01-2172072671872436,900724
2020-01-2071672071271637,200716
2020-01-1770671870671775,600717
2020-01-1671871870870834,500708
2020-01-1571072370371867,600718
2020-01-1472772771271879,000718
2020-01-1073773772372672,900726
2020-01-0972273772273777,800737
2020-01-08720721707714101,800714
2020-01-0772573672173268,500732
2020-01-06720721711720121,800720

分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株