4215 タキロンシーアイ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-0855655654855095,300550
2021-12-07539554538551115,500551
2021-12-0653453953353667,000536
2021-12-0352853652753674,600536
2021-12-02518533518524113,400524
2021-12-01519531515527130,400527
2021-11-30535539521522199,500522
2021-11-29535536528529151,500529
2021-11-26552552538543163,200543
2021-11-25552556550552100,700552
2021-11-2455255254554778,800547
2021-11-2254755354254795,100547
2021-11-19546548541545120,200545
2021-11-18553553544547200,900547
2021-11-1756056055355382,500553
2021-11-1656356555956098,000560
2021-11-1556757256356373,400563
2021-11-1256057156056389,000563
2021-11-1156156855855899,000558
2021-11-10557564551561239,700561
2021-11-09570572557557232,800557
2021-11-08583583570570177,800570
2021-11-05582600576580396,100580
2021-11-04630642572572997,300572
2021-11-02618624615618111,900618
2021-11-01612620610620123,100620
2021-10-2960760960360671,800606
2021-10-2860460759960773,700607
2021-10-2760860860160495,800604
2021-10-2660861160560967,400609
2021-10-2561061260360469,000604
2021-10-2260761760461275,600612
2021-10-2161862060860996,600609
2021-10-2061762161562080,400620
2021-10-1961461961161477,000614
2021-10-1861461460861496,200614
2021-10-15608613600613109,200613
2021-10-1460460459860168,600601
2021-10-1361061060360479,500604
2021-10-1261961960860865,000608
2021-10-1161662561262299,700622
2021-10-0861161761161685,900616
2021-10-07603611601603196,300603
2021-10-06608612597601193,300601
2021-10-05603608598603181,600603
2021-10-04626627610613147,500613
2021-10-01626626615619153,900619
2021-09-3063664063563686,900636
2021-09-29642642631638162,800638
2021-09-28663663653659126,400659
2021-09-27665666659662103,000662
2021-09-24678678664665139,200665
2021-09-22671673659659111,900659
2021-09-21672677665671143,700671
2021-09-17678684671682166,900682
2021-09-16675680670676154,800676
2021-09-15670678664667166,700667
2021-09-14671680670680233,100680
2021-09-13658668658668122,300668
2021-09-10651660650660205,200660
2021-09-0965565865065490,200654
2021-09-08651660650660132,100660
2021-09-07654657646649183,700649
2021-09-06647652645648119,000648
2021-09-03644650637646176,600646
2021-09-02630641630639104,100639
2021-09-0163063662663090,500630
2021-08-31633634627628109,700628
2021-08-30632642631640176,300640
2021-08-2762462862362778,600627
2021-08-2662362762162475,000624
2021-08-25623631619622287,800622
2021-08-2460761560761599,400615
2021-08-2360161260160799,200607
2021-08-20603608597599140,300599
2021-08-19611616605605111,500605
2021-08-1861562261261261,300612
2021-08-17608616607613100,400613
2021-08-16621621603608164,400608
2021-08-1362162261662079,000620
2021-08-12620625618622105,100622
2021-08-1161761861461891,600618
2021-08-10614619610611101,500611
2021-08-06608616605610114,600610
2021-08-05624624603603228,200603
2021-08-04612631609627409,600627
2021-08-03615616611616150,700616
2021-08-02605616605613156,500613
2021-07-3060560759859874,600598
2021-07-2960660760260751,900607
2021-07-2860160760160167,900601
2021-07-2760360560060383,500603
2021-07-2660060259660288,400602
2021-07-21591597591594121,200594
2021-07-20579591579590135,500590
2021-07-19597597585589223,100589
2021-07-16600601594601134,400601
2021-07-15610610600600100,300600
2021-07-14612614607607145,800607
2021-07-13605611603611144,500611
2021-07-12600605598602147,600602
2021-07-09590593580590264,800590
2021-07-08601601595595143,900595
2021-07-07598599592599172,800599
2021-07-06598603596600148,400600
2021-07-05597601596597125,900597
2021-07-02590596588594191,800594
2021-07-01589590584587157,700587
2021-06-30589593584584124,500584
2021-06-29586589582588198,500588
2021-06-28585589584586184,700586
2021-06-25584586579580189,400580
2021-06-24578581576580185,000580
2021-06-23586589574576227,600576
2021-06-22576586571586308,700586
2021-06-21568569557561407,700561
2021-06-18581581571571285,800571
2021-06-17585587574578295,600578
2021-06-16581588580588140,200588
2021-06-15578583575580261,700580
2021-06-14588589575578396,500578
2021-06-11586588585586211,300586
2021-06-10590591585586162,900586
2021-06-09590593585588185,200588
2021-06-08591595588589120,800589
2021-06-07596596589589115,800589
2021-06-04590593588589147,900589
2021-06-03589597587587208,700587
2021-06-02585591581589190,000589
2021-06-01594594584589172,700589
2021-05-31600600583589265,600589
2021-05-28598606593597345,600597
2021-05-27603605587590701,100590
2021-05-26618619598601600,700601
2021-05-25629630617620225,400620
2021-05-24618629618625120,700625
2021-05-21620623613620119,500620
2021-05-2061862361461599,200615
2021-05-19621622614616148,300616
2021-05-18624628618625134,600625
2021-05-17635640617620167,400620
2021-05-14626638626632134,500632
2021-05-13629630618619220,700619
2021-05-12649653624631323,600631
2021-05-11670671645649304,500649
2021-05-10667683667675239,800675
2021-05-07690707651670429,300670
2021-05-06684703681692213,400692
2021-04-30683687677679158,100679
2021-04-28690692682689156,500689
2021-04-27706706692692121,500692
2021-04-26721723696698195,100698
2021-04-23699720695715232,200715
2021-04-2270371170170371,600703
2021-04-21708711695697163,800697
2021-04-20700725692713231,300713
2021-04-19700717700704177,400704
2021-04-1670070069269871,500698
2021-04-15684697684696111,200696
2021-04-1469369368268678,200686
2021-04-1369069568969186,700691
2021-04-1269469468869256,000692
2021-04-09692695684693106,900693
2021-04-0869769768568674,400686
2021-04-0769270269170269,500702
2021-04-06698700680688135,700688
2021-04-0568468767968461,400684
2021-04-0268568567367643,000676
2021-04-0167968767367595,500675
2021-03-3168869067967983,600679
2021-03-30699699687691107,800691
2021-03-29720720705713128,900713
2021-03-2671471470471072,100710
2021-03-25705712702709114,100709
2021-03-24715715695696117,200696
2021-03-2372672771771861,200718
2021-03-22725727722722113,400722
2021-03-19716727716726120,400726
2021-03-1872772771872570,600725
2021-03-1772973272272790,400727
2021-03-16720739715732256,500732
2021-03-15708718708718125,600718
2021-03-12701707696707140,400707
2021-03-11703708699704106,300704
2021-03-1069970069270073,500700
2021-03-09704704695700133,400700
2021-03-08699701692698143,500698
2021-03-05687690674690210,100690
2021-03-04686690681689169,400689
2021-03-0368869068268891,700688
2021-03-02692692679685118,100685
2021-03-01670688670687195,800687
2021-02-26675677661661215,500661
2021-02-25688688674682140,200682
2021-02-24685690668673159,700673
2021-02-2269469468869181,900691
2021-02-19689691682689116,000689
2021-02-18699699686688105,700688
2021-02-1771071069870089,800700
2021-02-16714722709711302,600711
2021-02-15699710697707331,500707
2021-02-12698699689696140,500696
2021-02-1069769769069269,700692
2021-02-09695697689692282,500692
2021-02-08700704694698180,100698
2021-02-05695699681694229,000694
2021-02-04672698668690481,900690
2021-02-03655683654677678,200677
2021-02-02650657648655228,400655
2021-02-01651655646647217,800647
2021-01-29657664649650355,000650
2021-01-28646659646658419,500658
2021-01-27651657648656264,900656
2021-01-26652653646646361,000646
2021-01-256486606476562,171,100656
2021-01-22642648641642438,500642
2021-01-21648653641642379,200642
2021-01-20654655648648769,600648
2021-01-196616656526531,217,500653
2021-01-186406796396691,167,100669
2021-01-15660664640643579,400643
2021-01-14666676657662548,100662
2021-01-13689689670670536,300670
2021-01-12692696685688683,200688
2021-01-08690690677683967,200683
2021-01-07691710690705102,500705
2021-01-0668168567468162,800681
2021-01-0568068367567857,600678
2021-01-0469069067768053,700680

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