4215 タキロンシーアイ(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283703703703704,000305.79
1983-12-273703703703706,000305.79
1983-12-2637037037037012,000305.79
1983-12-2437037137037110,000306.61
1983-12-233703713703716,000306.61
1983-12-223653713653707,000305.79
1983-12-213603603603601,000297.52
1983-12-203603603603603,000297.52
1983-12-163743743743742,000309.09
1983-12-153793793793792,000313.22
1983-12-133753753753753,000309.92
1983-12-123803803803801,000314.05
1983-12-0938638638438420,000317.36
1983-12-083853853853852,000318.18
1983-12-033893893863863,000319.01
1983-12-0237040037039524,000326.45
1983-12-0137538037537531,000309.92
1983-11-253793793793796,000313.22
1983-11-2238038037838012,000314.05
1983-11-2138038038038010,000314.05
1983-11-193783783783781,000312.40
1983-11-183793793793793,000313.22
1983-11-1737537937537915,000313.22
1983-11-16380392380385107,000318.18
1983-11-1536538036538071,000314.05
1983-11-1435736135736039,000297.52
1983-11-1133936033936050,000297.52
1983-11-093443443443441,000284.30
1983-11-053493493493496,000288.43
1983-11-0434935034935010,000289.26
1983-11-0234735034435027,000289.26
1983-11-0134034834034812,000287.60
1983-10-2734034534034512,000285.12
1983-10-263443443403403,000280.99
1983-10-253443443443442,000284.30
1983-10-2434534534534511,000285.12
1983-10-2234835034535018,000289.26
1983-10-2134434534434518,000285.12
1983-10-203443443443444,000284.30
1983-10-193453453453453,000285.12
1983-10-1834034833634817,000287.60
1983-10-173403403403403,000280.99
1983-10-153383383383384,000279.34
1983-10-143383383383384,000279.34
1983-10-133383403353356,000276.86
1983-10-123353353353358,000276.86
1983-10-113423423353358,000276.86
1983-10-073423423423425,000282.65
1983-10-063423423413412,000281.82
1983-10-0534034234034213,000282.65
1983-10-0433434133434115,000281.82
1983-10-033303323303323,000274.38
1983-09-3033033032832817,000271.07
1983-09-293293293293294,000271.90
1983-09-283273303273307,000272.73
1983-09-2733033032532622,000269.42
1983-09-243423423403404,000280.99
1983-09-223403423403429,000282.65
1983-09-213393393393394,000280.17
1983-09-203303303303301,000272.73
1983-09-193253253253251,000268.60
1983-09-173253253253254,000268.60
1983-09-163303303253259,000268.60
1983-09-123393393393392,000280.17
1983-09-093403403403401,000280.99
1983-09-083353393353397,000280.17
1983-09-073363363363361,000277.69
1983-09-063363373353354,000276.86
1983-09-053323373323375,000278.51
1983-09-0233533533533511,000276.86
1983-09-013413413413419,000281.82
1983-08-3133934033133111,000273.55
1983-08-303413413413413,000281.82
1983-08-293463463413467,000285.95
1983-08-2635736035035043,000289.26
1983-08-2534836434835590,000293.39
1983-08-2434034134034140,000281.82
1983-08-2333534033533615,000277.69
1983-08-2233433533433522,000276.86
1983-08-1933233233233211,000274.38
1983-08-1832733132733121,000273.55
1983-08-1733033032533013,000272.73
1983-08-163303303303306,000272.73
1983-08-113253253253254,000268.60
1983-08-1033133133133110,000273.55
1983-08-093263273263275,000270.25
1983-08-063263263263267,000269.42
1983-08-0532832832732714,000270.25
1983-08-043293293293291,000271.90
1983-08-033273273273279,000270.25
1983-08-0233033132532519,000268.60
1983-08-0133333533033020,000272.73
1983-07-303283283283282,000271.07
1983-07-293233233233231,000266.94
1983-07-283203213203214,000265.29
1983-07-273203203203206,000264.46
1983-07-2632532532032011,000264.46
1983-07-253303303303306,000272.73
1983-07-233283283283281,000271.07
1983-07-223253253253256,000268.60
1983-07-213303303253258,000268.60
1983-07-203233283233288,000271.07
1983-07-193233233233236,000266.94
1983-07-153293293283284,000271.07
1983-07-143303303303304,000272.73
1983-07-1333233233233213,000274.38
1983-07-123303313283285,000271.07
1983-07-093313313303302,000272.73
1983-07-083303313303318,000273.55
1983-07-0733033033033012,000272.73
1983-07-0632532932532940,000271.90
1983-07-043203213203216,000265.29
1983-07-023153153153152,000260.33
1983-06-303233233203205,000264.46
1983-06-293183183183181,000262.81
1983-06-273233233233233,000266.94
1983-06-243233233233232,000266.94
1983-06-233233233233233,000266.94
1983-06-223293293213216,000265.29
1983-06-2132933032933023,000272.73
1983-06-2032033032033011,000272.73
1983-06-173173173163163,000261.16
1983-06-163153153153153,000260.33
1983-06-143143153143156,000260.33
1983-06-083153153153153,000260.33
1983-06-013293293293293,000271.90
1983-05-303293293293293,000271.90
1983-05-273303303303303,000272.73
1983-05-263253303253309,000272.73
1983-05-2533033033033028,000272.73
1983-05-243303323303303,000272.73
1983-05-2032534032534038,000280.99
1983-05-1931032131032134,000265.29
1983-05-1830131430131420,000259.50
1983-05-163003002942948,000242.98
1983-05-1329930029930010,000247.93
1983-05-123003003003005,000247.93
1983-05-1130030030030014,000247.93
1983-05-103013013013013,000248.76
1983-05-093003003003005,000247.93
1983-05-073013023013023,000249.59
1983-05-043043043033034,000250.41
1983-05-0230030530030513,000252.07
1983-04-282912912912913,000240.50
1983-04-272912912912911,000240.50
1983-04-252962962912915,000240.50
1983-04-222982982962965,000244.63
1983-04-212962962952953,000243.80
1983-04-202902912902917,000240.50
1983-04-192862862862863,000236.36
1983-04-182802862802835,000233.88
1983-04-152852852822822,000233.06
1983-04-142812812812813,000232.23
1983-04-132812812812813,000232.23
1983-04-122812812812816,000232.23
1983-04-112832832812813,000232.23
1983-04-092812812812815,000232.23
1983-04-082802802802806,000231.41
1983-04-072802802802805,000231.41
1983-04-062802802802806,000231.41
1983-04-052852852802804,000231.41
1983-04-012852852802804,000231.41
1983-03-312852852852853,000235.54
1983-03-302852852852853,000235.54
1983-03-292852852852854,000235.54
1983-03-282872872872871,000237.19
1983-03-252892892892893,000238.84
1983-03-242902902902906,000239.67
1983-03-232952952902909,000239.67
1983-03-2229029029029016,000239.67
1983-03-182852852852852,000235.54
1983-03-1728028028028012,000231.41
1983-03-1627527527527512,000227.27
1983-03-152772772742746,000226.45
1983-03-142752752702704,000223.14
1983-03-122752752652758,000227.27
1983-03-112752752752756,000227.27
1983-03-102732732732736,000225.62
1983-03-0927327527027576,000227.27
1983-03-072752752752752,000227.27
1983-02-252752752722725,000224.79
1983-02-232742742742746,000226.45
1983-02-212742742742741,000226.45
1983-02-172742752742757,000227.27
1983-02-162752752752756,000227.27
1983-02-152742742742745,000226.45
1983-02-14270270270270177,000223.14
1983-02-102702742702743,000226.45
1983-02-092692692692693,000222.31
1983-02-082742752742752,000227.27
1983-02-072702752702757,000227.27
1983-02-032752752752752,000227.27
1983-02-022752752752757,000227.27
1983-02-012752752752751,000227.27
1983-01-282752752752755,000227.27
1983-01-272752752752755,000227.27
1983-01-262712712712712,000223.97
1983-01-252792792752754,000227.27
1983-01-222852852842844,000234.71
1983-01-2127128927128724,000237.19
1983-01-202702702702707,000223.14
1983-01-192702702702705,000223.14
1983-01-182702702702708,000223.14
1983-01-142712712712711,000223.97
1983-01-122702702702705,000223.14
1983-01-112702702702701,000223.14
1983-01-102702702702701,000223.14
1983-01-082702702702701,000223.14
1983-01-062712712712711,000223.97
1983-01-052712712712711,000223.97
1983-01-042712712712713,000223.97

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