4215 タキロンシーアイ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28520523516522262,500522
2022-09-27525527521521154,400521
2022-09-26528528523523201,500523
2022-09-22529532529532160,800532
2022-09-21530534529529141,900529
2022-09-20536539533533113,800533
2022-09-16535539530531108,400531
2022-09-1553553753453457,400534
2022-09-14536539534534160,000534
2022-09-1354154553854369,600543
2022-09-1254554553954243,200542
2022-09-09544545540544118,300544
2022-09-08537544537544107,600544
2022-09-0753653653153169,900531
2022-09-0653253753053486,400534
2022-09-0553453453153157,000531
2022-09-02537537531535129,800535
2022-09-01540543535535134,100535
2022-08-31539548539548136,000548
2022-08-3054254554054384,000543
2022-08-2953854153653978,500539
2022-08-2654554554054060,100540
2022-08-2554454454154365,600543
2022-08-2454354353954147,100541
2022-08-2353954453754162,200541
2022-08-2253654553554446,700544
2022-08-1954254253953940,400539
2022-08-1853954053753949,800539
2022-08-1754554553754095,300540
2022-08-1654354354054134,000541
2022-08-1554754754354456,900544
2022-08-12543545540543131,000543
2022-08-10528540527539114,300539
2022-08-09532533526526132,400526
2022-08-08532533528530109,000530
2022-08-05540540532534177,200534
2022-08-04558558535544204,600544
2022-08-0355555555055142,100551
2022-08-0256056055155260,800552
2022-08-0155756155556173,300561
2022-07-2956656655555758,700557
2022-07-2856456856056670,900566
2022-07-2756556556156149,000561
2022-07-2656156656156447,800564
2022-07-25564567561561100,700561
2022-07-2256256656156570,600565
2022-07-21557565555564137,000564
2022-07-2055955955455786,600557
2022-07-1955455454955349,300553
2022-07-1555055454855176,800551
2022-07-1455055054454849,200548
2022-07-13544556543551101,600551
2022-07-1254654653953975,200539
2022-07-11544551544551149,100551
2022-07-08541546538539108,800539
2022-07-0754054453954267,900542
2022-07-0653553953553857,700538
2022-07-0554454453853861,700538
2022-07-0454454454054350,400543
2022-07-01541543535539111,200539
2022-06-30543543538539106,700539
2022-06-29540549538547198,100547
2022-06-2853754253754266,900542
2022-06-27539543537541102,700541
2022-06-2453753753253578,700535
2022-06-2353053553053563,100535
2022-06-2253453553153136,100531
2022-06-2153853853253268,500532
2022-06-20539539523529175,800529
2022-06-17528535524529253,600529
2022-06-1653654053253363,400533
2022-06-1552853552853275,700532
2022-06-14530533527533127,100533
2022-06-1353253753253777,200537
2022-06-10535539534536107,400536
2022-06-09542546540541142,400541
2022-06-08548553544545143,300545
2022-06-07543545541545111,800545
2022-06-06537542537542103,400542
2022-06-03542543537540115,700540
2022-06-0254154153553691,300536
2022-06-01527542527542129,300542
2022-05-31534536524524186,000524
2022-05-30527537524533208,400533
2022-05-27525525518523134,200523
2022-05-2652252552152174,300521
2022-05-2552352752152499,100524
2022-05-2452752752252387,200523
2022-05-2353053152552760,800527
2022-05-2052452752352667,500526
2022-05-19523526519524133,600524
2022-05-1853253352753188,700531
2022-05-1753253552852876,600528
2022-05-16542543528528131,800528
2022-05-13531542530542126,200542
2022-05-12535536531531139,300531
2022-05-11537543533535132,900535
2022-05-10555557547547166,800547
2022-05-0955556255555588,200555
2022-05-0655856055256094,200560
2022-05-0255555955455885,400558
2022-04-2854155454055494,400554
2022-04-27538542536539185,000539
2022-04-2654254354054343,900543
2022-04-2554254454054278,000542
2022-04-2254354654354460,900544
2022-04-2154655054555059,200550
2022-04-2054654854354871,800548
2022-04-1953954253853858,200538
2022-04-1854054353753994,000539
2022-04-1554554854254444,200544
2022-04-1454454754454744,200547
2022-04-13545549542545112,400545
2022-04-1254254654154265,400542
2022-04-1154454553954253,500542
2022-04-0854454553954275,800542
2022-04-07540542535540115,000540
2022-04-0654954954354360,500543
2022-04-05554554547552112,100552
2022-04-0455355354754757,500547
2022-04-0154255154154961,100549
2022-03-31546549543545105,100545
2022-03-30552554546551139,700551
2022-03-29554560551560161,400560
2022-03-28554558552554101,600554
2022-03-25556557550552138,400552
2022-03-24553553548553140,400553
2022-03-23558561554557129,800557
2022-03-22556558551553122,900553
2022-03-18549557546552206,800552
2022-03-17549549540549213,900549
2022-03-16546547539539170,300539
2022-03-15543550541546115,800546
2022-03-1454154353753766,200537
2022-03-11536539532534100,200534
2022-03-1053954453654486,800544
2022-03-09527531522525118,700525
2022-03-08535538523525177,100525
2022-03-07546548538540176,700540
2022-03-04557559547547146,400547
2022-03-03554557551553121,100553
2022-03-0255055354854888,900548
2022-03-01561563556557101,400557
2022-02-28553559548559112,500559
2022-02-25552553546552109,600552
2022-02-24551553544549130,200549
2022-02-22554555550551103,000551
2022-02-2155555955355892,100558
2022-02-18565565559562104,000562
2022-02-17570573566568151,400568
2022-02-16570570563567113,800567
2022-02-15560565559562137,100562
2022-02-14556562554560136,200560
2022-02-10564564558561143,600561
2022-02-09558563551560176,200560
2022-02-08560560554558133,900558
2022-02-0755656055255998,600559
2022-02-04552559547555163,100555
2022-02-0355255454854978,600549
2022-02-0254655554555584,200555
2022-02-0155055254554670,100546
2022-01-3154655054454881,300548
2022-01-28550551544550106,400550
2022-01-27551552540541168,400541
2022-01-2655655955155271,500552
2022-01-25559559550558144,300558
2022-01-24546560544558184,200558
2022-01-21542548537548112,700548
2022-01-20542548542542104,000542
2022-01-19548550540542174,200542
2022-01-1855555755055084,200550
2022-01-1755755755255570,600555
2022-01-14552554548552106,000552
2022-01-1355855855455564,400555
2022-01-1255456055356056,700560
2022-01-1155055354755298,400552
2022-01-0755555955155481,200554
2022-01-06563563555555128,600555
2022-01-0556456656256659,800566
2022-01-04566571558564144,500564

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