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 |
---|---|---|---|---|---|---|
1983-12-28 | 370 | 370 | 370 | 370 | 4,000 | 305.79 |
1983-12-27 | 370 | 370 | 370 | 370 | 6,000 | 305.79 |
1983-12-26 | 370 | 370 | 370 | 370 | 12,000 | 305.79 |
1983-12-24 | 370 | 371 | 370 | 371 | 10,000 | 306.61 |
1983-12-23 | 370 | 371 | 370 | 371 | 6,000 | 306.61 |
1983-12-22 | 365 | 371 | 365 | 370 | 7,000 | 305.79 |
1983-12-21 | 360 | 360 | 360 | 360 | 1,000 | 297.52 |
1983-12-20 | 360 | 360 | 360 | 360 | 3,000 | 297.52 |
1983-12-16 | 374 | 374 | 374 | 374 | 2,000 | 309.09 |
1983-12-15 | 379 | 379 | 379 | 379 | 2,000 | 313.22 |
1983-12-13 | 375 | 375 | 375 | 375 | 3,000 | 309.92 |
1983-12-12 | 380 | 380 | 380 | 380 | 1,000 | 314.05 |
1983-12-09 | 386 | 386 | 384 | 384 | 20,000 | 317.36 |
1983-12-08 | 385 | 385 | 385 | 385 | 2,000 | 318.18 |
1983-12-03 | 389 | 389 | 386 | 386 | 3,000 | 319.01 |
1983-12-02 | 370 | 400 | 370 | 395 | 24,000 | 326.45 |
1983-12-01 | 375 | 380 | 375 | 375 | 31,000 | 309.92 |
1983-11-25 | 379 | 379 | 379 | 379 | 6,000 | 313.22 |
1983-11-22 | 380 | 380 | 378 | 380 | 12,000 | 314.05 |
1983-11-21 | 380 | 380 | 380 | 380 | 10,000 | 314.05 |
1983-11-19 | 378 | 378 | 378 | 378 | 1,000 | 312.40 |
1983-11-18 | 379 | 379 | 379 | 379 | 3,000 | 313.22 |
1983-11-17 | 375 | 379 | 375 | 379 | 15,000 | 313.22 |
1983-11-16 | 380 | 392 | 380 | 385 | 107,000 | 318.18 |
1983-11-15 | 365 | 380 | 365 | 380 | 71,000 | 314.05 |
1983-11-14 | 357 | 361 | 357 | 360 | 39,000 | 297.52 |
1983-11-11 | 339 | 360 | 339 | 360 | 50,000 | 297.52 |
1983-11-09 | 344 | 344 | 344 | 344 | 1,000 | 284.30 |
1983-11-05 | 349 | 349 | 349 | 349 | 6,000 | 288.43 |
1983-11-04 | 349 | 350 | 349 | 350 | 10,000 | 289.26 |
1983-11-02 | 347 | 350 | 344 | 350 | 27,000 | 289.26 |
1983-11-01 | 340 | 348 | 340 | 348 | 12,000 | 287.60 |
1983-10-27 | 340 | 345 | 340 | 345 | 12,000 | 285.12 |
1983-10-26 | 344 | 344 | 340 | 340 | 3,000 | 280.99 |
1983-10-25 | 344 | 344 | 344 | 344 | 2,000 | 284.30 |
1983-10-24 | 345 | 345 | 345 | 345 | 11,000 | 285.12 |
1983-10-22 | 348 | 350 | 345 | 350 | 18,000 | 289.26 |
1983-10-21 | 344 | 345 | 344 | 345 | 18,000 | 285.12 |
1983-10-20 | 344 | 344 | 344 | 344 | 4,000 | 284.30 |
1983-10-19 | 345 | 345 | 345 | 345 | 3,000 | 285.12 |
1983-10-18 | 340 | 348 | 336 | 348 | 17,000 | 287.60 |
1983-10-17 | 340 | 340 | 340 | 340 | 3,000 | 280.99 |
1983-10-15 | 338 | 338 | 338 | 338 | 4,000 | 279.34 |
1983-10-14 | 338 | 338 | 338 | 338 | 4,000 | 279.34 |
1983-10-13 | 338 | 340 | 335 | 335 | 6,000 | 276.86 |
1983-10-12 | 335 | 335 | 335 | 335 | 8,000 | 276.86 |
1983-10-11 | 342 | 342 | 335 | 335 | 8,000 | 276.86 |
1983-10-07 | 342 | 342 | 342 | 342 | 5,000 | 282.65 |
1983-10-06 | 342 | 342 | 341 | 341 | 2,000 | 281.82 |
1983-10-05 | 340 | 342 | 340 | 342 | 13,000 | 282.65 |
1983-10-04 | 334 | 341 | 334 | 341 | 15,000 | 281.82 |
1983-10-03 | 330 | 332 | 330 | 332 | 3,000 | 274.38 |
1983-09-30 | 330 | 330 | 328 | 328 | 17,000 | 271.07 |
1983-09-29 | 329 | 329 | 329 | 329 | 4,000 | 271.90 |
1983-09-28 | 327 | 330 | 327 | 330 | 7,000 | 272.73 |
1983-09-27 | 330 | 330 | 325 | 326 | 22,000 | 269.42 |
1983-09-24 | 342 | 342 | 340 | 340 | 4,000 | 280.99 |
1983-09-22 | 340 | 342 | 340 | 342 | 9,000 | 282.65 |
1983-09-21 | 339 | 339 | 339 | 339 | 4,000 | 280.17 |
1983-09-20 | 330 | 330 | 330 | 330 | 1,000 | 272.73 |
1983-09-19 | 325 | 325 | 325 | 325 | 1,000 | 268.60 |
1983-09-17 | 325 | 325 | 325 | 325 | 4,000 | 268.60 |
1983-09-16 | 330 | 330 | 325 | 325 | 9,000 | 268.60 |
1983-09-12 | 339 | 339 | 339 | 339 | 2,000 | 280.17 |
1983-09-09 | 340 | 340 | 340 | 340 | 1,000 | 280.99 |
1983-09-08 | 335 | 339 | 335 | 339 | 7,000 | 280.17 |
1983-09-07 | 336 | 336 | 336 | 336 | 1,000 | 277.69 |
1983-09-06 | 336 | 337 | 335 | 335 | 4,000 | 276.86 |
1983-09-05 | 332 | 337 | 332 | 337 | 5,000 | 278.51 |
1983-09-02 | 335 | 335 | 335 | 335 | 11,000 | 276.86 |
1983-09-01 | 341 | 341 | 341 | 341 | 9,000 | 281.82 |
1983-08-31 | 339 | 340 | 331 | 331 | 11,000 | 273.55 |
1983-08-30 | 341 | 341 | 341 | 341 | 3,000 | 281.82 |
1983-08-29 | 346 | 346 | 341 | 346 | 7,000 | 285.95 |
1983-08-26 | 357 | 360 | 350 | 350 | 43,000 | 289.26 |
1983-08-25 | 348 | 364 | 348 | 355 | 90,000 | 293.39 |
1983-08-24 | 340 | 341 | 340 | 341 | 40,000 | 281.82 |
1983-08-23 | 335 | 340 | 335 | 336 | 15,000 | 277.69 |
1983-08-22 | 334 | 335 | 334 | 335 | 22,000 | 276.86 |
1983-08-19 | 332 | 332 | 332 | 332 | 11,000 | 274.38 |
1983-08-18 | 327 | 331 | 327 | 331 | 21,000 | 273.55 |
1983-08-17 | 330 | 330 | 325 | 330 | 13,000 | 272.73 |
1983-08-16 | 330 | 330 | 330 | 330 | 6,000 | 272.73 |
1983-08-11 | 325 | 325 | 325 | 325 | 4,000 | 268.60 |
1983-08-10 | 331 | 331 | 331 | 331 | 10,000 | 273.55 |
1983-08-09 | 326 | 327 | 326 | 327 | 5,000 | 270.25 |
1983-08-06 | 326 | 326 | 326 | 326 | 7,000 | 269.42 |
1983-08-05 | 328 | 328 | 327 | 327 | 14,000 | 270.25 |
1983-08-04 | 329 | 329 | 329 | 329 | 1,000 | 271.90 |
1983-08-03 | 327 | 327 | 327 | 327 | 9,000 | 270.25 |
1983-08-02 | 330 | 331 | 325 | 325 | 19,000 | 268.60 |
1983-08-01 | 333 | 335 | 330 | 330 | 20,000 | 272.73 |
1983-07-30 | 328 | 328 | 328 | 328 | 2,000 | 271.07 |
1983-07-29 | 323 | 323 | 323 | 323 | 1,000 | 266.94 |
1983-07-28 | 320 | 321 | 320 | 321 | 4,000 | 265.29 |
1983-07-27 | 320 | 320 | 320 | 320 | 6,000 | 264.46 |
1983-07-26 | 325 | 325 | 320 | 320 | 11,000 | 264.46 |
1983-07-25 | 330 | 330 | 330 | 330 | 6,000 | 272.73 |
1983-07-23 | 328 | 328 | 328 | 328 | 1,000 | 271.07 |
1983-07-22 | 325 | 325 | 325 | 325 | 6,000 | 268.60 |
1983-07-21 | 330 | 330 | 325 | 325 | 8,000 | 268.60 |
1983-07-20 | 323 | 328 | 323 | 328 | 8,000 | 271.07 |
1983-07-19 | 323 | 323 | 323 | 323 | 6,000 | 266.94 |
1983-07-15 | 329 | 329 | 328 | 328 | 4,000 | 271.07 |
1983-07-14 | 330 | 330 | 330 | 330 | 4,000 | 272.73 |
1983-07-13 | 332 | 332 | 332 | 332 | 13,000 | 274.38 |
1983-07-12 | 330 | 331 | 328 | 328 | 5,000 | 271.07 |
1983-07-09 | 331 | 331 | 330 | 330 | 2,000 | 272.73 |
1983-07-08 | 330 | 331 | 330 | 331 | 8,000 | 273.55 |
1983-07-07 | 330 | 330 | 330 | 330 | 12,000 | 272.73 |
1983-07-06 | 325 | 329 | 325 | 329 | 40,000 | 271.90 |
1983-07-04 | 320 | 321 | 320 | 321 | 6,000 | 265.29 |
1983-07-02 | 315 | 315 | 315 | 315 | 2,000 | 260.33 |
1983-06-30 | 323 | 323 | 320 | 320 | 5,000 | 264.46 |
1983-06-29 | 318 | 318 | 318 | 318 | 1,000 | 262.81 |
1983-06-27 | 323 | 323 | 323 | 323 | 3,000 | 266.94 |
1983-06-24 | 323 | 323 | 323 | 323 | 2,000 | 266.94 |
1983-06-23 | 323 | 323 | 323 | 323 | 3,000 | 266.94 |
1983-06-22 | 329 | 329 | 321 | 321 | 6,000 | 265.29 |
1983-06-21 | 329 | 330 | 329 | 330 | 23,000 | 272.73 |
1983-06-20 | 320 | 330 | 320 | 330 | 11,000 | 272.73 |
1983-06-17 | 317 | 317 | 316 | 316 | 3,000 | 261.16 |
1983-06-16 | 315 | 315 | 315 | 315 | 3,000 | 260.33 |
1983-06-14 | 314 | 315 | 314 | 315 | 6,000 | 260.33 |
1983-06-08 | 315 | 315 | 315 | 315 | 3,000 | 260.33 |
1983-06-01 | 329 | 329 | 329 | 329 | 3,000 | 271.90 |
1983-05-30 | 329 | 329 | 329 | 329 | 3,000 | 271.90 |
1983-05-27 | 330 | 330 | 330 | 330 | 3,000 | 272.73 |
1983-05-26 | 325 | 330 | 325 | 330 | 9,000 | 272.73 |
1983-05-25 | 330 | 330 | 330 | 330 | 28,000 | 272.73 |
1983-05-24 | 330 | 332 | 330 | 330 | 3,000 | 272.73 |
1983-05-20 | 325 | 340 | 325 | 340 | 38,000 | 280.99 |
1983-05-19 | 310 | 321 | 310 | 321 | 34,000 | 265.29 |
1983-05-18 | 301 | 314 | 301 | 314 | 20,000 | 259.50 |
1983-05-16 | 300 | 300 | 294 | 294 | 8,000 | 242.98 |
1983-05-13 | 299 | 300 | 299 | 300 | 10,000 | 247.93 |
1983-05-12 | 300 | 300 | 300 | 300 | 5,000 | 247.93 |
1983-05-11 | 300 | 300 | 300 | 300 | 14,000 | 247.93 |
1983-05-10 | 301 | 301 | 301 | 301 | 3,000 | 248.76 |
1983-05-09 | 300 | 300 | 300 | 300 | 5,000 | 247.93 |
1983-05-07 | 301 | 302 | 301 | 302 | 3,000 | 249.59 |
1983-05-04 | 304 | 304 | 303 | 303 | 4,000 | 250.41 |
1983-05-02 | 300 | 305 | 300 | 305 | 13,000 | 252.07 |
1983-04-28 | 291 | 291 | 291 | 291 | 3,000 | 240.50 |
1983-04-27 | 291 | 291 | 291 | 291 | 1,000 | 240.50 |
1983-04-25 | 296 | 296 | 291 | 291 | 5,000 | 240.50 |
1983-04-22 | 298 | 298 | 296 | 296 | 5,000 | 244.63 |
1983-04-21 | 296 | 296 | 295 | 295 | 3,000 | 243.80 |
1983-04-20 | 290 | 291 | 290 | 291 | 7,000 | 240.50 |
1983-04-19 | 286 | 286 | 286 | 286 | 3,000 | 236.36 |
1983-04-18 | 280 | 286 | 280 | 283 | 5,000 | 233.88 |
1983-04-15 | 285 | 285 | 282 | 282 | 2,000 | 233.06 |
1983-04-14 | 281 | 281 | 281 | 281 | 3,000 | 232.23 |
1983-04-13 | 281 | 281 | 281 | 281 | 3,000 | 232.23 |
1983-04-12 | 281 | 281 | 281 | 281 | 6,000 | 232.23 |
1983-04-11 | 283 | 283 | 281 | 281 | 3,000 | 232.23 |
1983-04-09 | 281 | 281 | 281 | 281 | 5,000 | 232.23 |
1983-04-08 | 280 | 280 | 280 | 280 | 6,000 | 231.41 |
1983-04-07 | 280 | 280 | 280 | 280 | 5,000 | 231.41 |
1983-04-06 | 280 | 280 | 280 | 280 | 6,000 | 231.41 |
1983-04-05 | 285 | 285 | 280 | 280 | 4,000 | 231.41 |
1983-04-01 | 285 | 285 | 280 | 280 | 4,000 | 231.41 |
1983-03-31 | 285 | 285 | 285 | 285 | 3,000 | 235.54 |
1983-03-30 | 285 | 285 | 285 | 285 | 3,000 | 235.54 |
1983-03-29 | 285 | 285 | 285 | 285 | 4,000 | 235.54 |
1983-03-28 | 287 | 287 | 287 | 287 | 1,000 | 237.19 |
1983-03-25 | 289 | 289 | 289 | 289 | 3,000 | 238.84 |
1983-03-24 | 290 | 290 | 290 | 290 | 6,000 | 239.67 |
1983-03-23 | 295 | 295 | 290 | 290 | 9,000 | 239.67 |
1983-03-22 | 290 | 290 | 290 | 290 | 16,000 | 239.67 |
1983-03-18 | 285 | 285 | 285 | 285 | 2,000 | 235.54 |
1983-03-17 | 280 | 280 | 280 | 280 | 12,000 | 231.41 |
1983-03-16 | 275 | 275 | 275 | 275 | 12,000 | 227.27 |
1983-03-15 | 277 | 277 | 274 | 274 | 6,000 | 226.45 |
1983-03-14 | 275 | 275 | 270 | 270 | 4,000 | 223.14 |
1983-03-12 | 275 | 275 | 265 | 275 | 8,000 | 227.27 |
1983-03-11 | 275 | 275 | 275 | 275 | 6,000 | 227.27 |
1983-03-10 | 273 | 273 | 273 | 273 | 6,000 | 225.62 |
1983-03-09 | 273 | 275 | 270 | 275 | 76,000 | 227.27 |
1983-03-07 | 275 | 275 | 275 | 275 | 2,000 | 227.27 |
1983-02-25 | 275 | 275 | 272 | 272 | 5,000 | 224.79 |
1983-02-23 | 274 | 274 | 274 | 274 | 6,000 | 226.45 |
1983-02-21 | 274 | 274 | 274 | 274 | 1,000 | 226.45 |
1983-02-17 | 274 | 275 | 274 | 275 | 7,000 | 227.27 |
1983-02-16 | 275 | 275 | 275 | 275 | 6,000 | 227.27 |
1983-02-15 | 274 | 274 | 274 | 274 | 5,000 | 226.45 |
1983-02-14 | 270 | 270 | 270 | 270 | 177,000 | 223.14 |
1983-02-10 | 270 | 274 | 270 | 274 | 3,000 | 226.45 |
1983-02-09 | 269 | 269 | 269 | 269 | 3,000 | 222.31 |
1983-02-08 | 274 | 275 | 274 | 275 | 2,000 | 227.27 |
1983-02-07 | 270 | 275 | 270 | 275 | 7,000 | 227.27 |
1983-02-03 | 275 | 275 | 275 | 275 | 2,000 | 227.27 |
1983-02-02 | 275 | 275 | 275 | 275 | 7,000 | 227.27 |
1983-02-01 | 275 | 275 | 275 | 275 | 1,000 | 227.27 |
1983-01-28 | 275 | 275 | 275 | 275 | 5,000 | 227.27 |
1983-01-27 | 275 | 275 | 275 | 275 | 5,000 | 227.27 |
1983-01-26 | 271 | 271 | 271 | 271 | 2,000 | 223.97 |
1983-01-25 | 279 | 279 | 275 | 275 | 4,000 | 227.27 |
1983-01-22 | 285 | 285 | 284 | 284 | 4,000 | 234.71 |
1983-01-21 | 271 | 289 | 271 | 287 | 24,000 | 237.19 |
1983-01-20 | 270 | 270 | 270 | 270 | 7,000 | 223.14 |
1983-01-19 | 270 | 270 | 270 | 270 | 5,000 | 223.14 |
1983-01-18 | 270 | 270 | 270 | 270 | 8,000 | 223.14 |
1983-01-14 | 271 | 271 | 271 | 271 | 1,000 | 223.97 |
1983-01-12 | 270 | 270 | 270 | 270 | 5,000 | 223.14 |
1983-01-11 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
1983-01-10 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
1983-01-08 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
1983-01-06 | 271 | 271 | 271 | 271 | 1,000 | 223.97 |
1983-01-05 | 271 | 271 | 271 | 271 | 1,000 | 223.97 |
1983-01-04 | 271 | 271 | 271 | 271 | 3,000 | 223.97 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株