4215 タキロンシーアイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	497	498	492	497	83,100	497
2023-03-29	494	499	492	497	138,000	497
2023-03-28	497	497	491	491	104,200	491
2023-03-27	497	498	495	495	47,400	495
2023-03-24	498	498	493	494	98,600	494
2023-03-23	495	499	493	499	74,300	499
2023-03-22	498	499	494	499	107,500	499
2023-03-20	495	496	491	492	140,300	492
2023-03-17	500	500	495	499	56,200	499
2023-03-16	495	497	493	496	62,000	496
2023-03-15	499	501	496	501	55,300	501
2023-03-14	497	497	492	495	202,600	495
2023-03-13	501	502	498	502	116,200	502
2023-03-10	507	509	506	506	119,400	506
2023-03-09	510	514	510	512	120,100	512
2023-03-08	508	511	507	509	67,000	509
2023-03-07	508	509	505	509	74,100	509
2023-03-06	508	509	505	508	79,800	508
2023-03-03	507	509	506	507	92,200	507
2023-03-02	508	509	505	506	65,100	506
2023-03-01	506	510	505	507	54,100	507
2023-02-28	510	510	506	508	140,400	508
2023-02-27	508	511	507	509	66,200	509
2023-02-24	505	509	503	509	117,900	509
2023-02-22	508	509	503	504	95,600	504
2023-02-21	498	509	498	508	139,500	508
2023-02-20	498	500	496	497	46,700	497
2023-02-17	495	497	494	495	72,700	495
2023-02-16	498	498	496	497	59,000	497
2023-02-15	500	500	494	495	79,500	495
2023-02-14	498	500	496	498	59,200	498
2023-02-13	498	499	495	495	43,100	495
2023-02-10	495	500	494	499	71,000	499
2023-02-09	496	500	496	497	61,300	497
2023-02-08	495	500	495	495	89,500	495
2023-02-07	495	497	493	493	98,700	493
2023-02-06	498	501	493	494	245,000	494
2023-02-03	516	517	497	501	304,500	501
2023-02-02	520	521	516	516	58,100	516
2023-02-01	523	523	518	520	65,200	520
2023-01-31	520	523	518	523	131,300	523
2023-01-30	518	519	513	515	105,300	515
2023-01-27	518	518	517	518	46,600	518
2023-01-26	519	519	516	518	45,000	518
2023-01-25	519	520	516	520	89,800	520
2023-01-24	514	518	513	518	93,400	518
2023-01-23	510	513	509	513	85,600	513
2023-01-20	507	509	506	508	41,800	508
2023-01-19	505	508	504	506	35,100	506
2023-01-18	507	509	504	506	61,600	506
2023-01-17	503	507	503	507	42,000	507
2023-01-16	505	507	501	501	60,700	501
2023-01-13	505	511	505	507	64,400	507
2023-01-12	511	511	506	508	55,600	508
2023-01-11	505	512	505	512	93,600	512
2023-01-10	505	505	501	501	65,600	501
2023-01-06	502	505	500	505	72,600	505
2023-01-05	501	502	498	502	82,900	502
2023-01-04	503	504	500	500	84,000	500

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