4215 タキロンシーアイ(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 577 | 577 | 577 | 577 | 1,000 | 524.55 |
| 1984-12-25 | 610 | 610 | 610 | 610 | 4,000 | 554.55 |
| 1984-12-21 | 566 | 566 | 565 | 565 | 2,000 | 513.64 |
| 1984-12-19 | 585 | 585 | 585 | 585 | 2,000 | 531.82 |
| 1984-12-14 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1984-12-12 | 560 | 565 | 560 | 565 | 2,000 | 513.64 |
| 1984-12-10 | 585 | 585 | 585 | 585 | 9,000 | 531.82 |
| 1984-12-04 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1984-11-30 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1984-11-27 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1984-11-22 | 605 | 605 | 605 | 605 | 3,000 | 550 |
| 1984-11-16 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1984-11-09 | 720 | 720 | 720 | 720 | 1,000 | 595.04 |
| 1984-11-07 | 740 | 740 | 740 | 740 | 1,000 | 611.57 |
| 1984-11-02 | 649 | 650 | 649 | 650 | 4,000 | 537.19 |
| 1984-10-25 | 680 | 680 | 680 | 680 | 4,000 | 561.98 |
| 1984-10-24 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1984-10-17 | 645 | 645 | 645 | 645 | 2,000 | 533.06 |
| 1984-10-15 | 685 | 685 | 685 | 685 | 12,000 | 566.12 |
| 1984-10-09 | 625 | 625 | 625 | 625 | 1,000 | 516.53 |
| 1984-10-03 | 560 | 560 | 560 | 560 | 1,000 | 462.81 |
| 1984-09-27 | 605 | 605 | 605 | 605 | 1,000 | 500 |
| 1984-09-25 | 605 | 605 | 605 | 605 | 4,000 | 500 |
| 1984-09-22 | 605 | 605 | 605 | 605 | 1,000 | 500 |
| 1984-09-17 | 636 | 636 | 636 | 636 | 2,000 | 525.62 |
| 1984-09-07 | 670 | 670 | 670 | 670 | 1,000 | 553.72 |
| 1984-08-29 | 690 | 690 | 690 | 690 | 10,000 | 570.25 |
| 1984-08-24 | 745 | 745 | 745 | 745 | 1,000 | 615.70 |
| 1984-08-22 | 725 | 725 | 725 | 725 | 1,000 | 599.17 |
| 1984-08-16 | 711 | 711 | 711 | 711 | 1,000 | 587.60 |
| 1984-08-08 | 703 | 703 | 703 | 703 | 2,000 | 580.99 |
| 1984-08-03 | 730 | 730 | 730 | 730 | 3,000 | 603.31 |
| 1984-07-31 | 700 | 700 | 700 | 700 | 1,000 | 578.51 |
| 1984-07-25 | 734 | 734 | 734 | 734 | 3,000 | 606.61 |
| 1984-07-21 | 740 | 740 | 740 | 740 | 1,000 | 611.57 |
| 1984-07-17 | 805 | 805 | 805 | 805 | 1,000 | 665.29 |
| 1984-07-03 | 845 | 845 | 845 | 845 | 1,000 | 698.35 |
| 1984-06-25 | 905 | 905 | 905 | 905 | 4,000 | 747.93 |
| 1984-06-23 | 905 | 905 | 905 | 905 | 1,000 | 747.93 |
| 1984-06-22 | 915 | 915 | 915 | 915 | 1,000 | 756.20 |
| 1984-06-21 | 915 | 915 | 915 | 915 | 1,000 | 756.20 |
| 1984-06-20 | 925 | 925 | 925 | 925 | 2,000 | 764.46 |
| 1984-06-19 | 955 | 955 | 955 | 955 | 2,000 | 789.26 |
| 1984-06-18 | 960 | 960 | 960 | 960 | 1,000 | 793.39 |
| 1984-06-15 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 851.24 |
| 1984-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 867.77 |
| 1984-06-13 | 1,050 | 1,050 | 1,030 | 1,030 | 9,000 | 851.24 |
| 1984-06-12 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 867.77 |
| 1984-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1984-06-08 | 986 | 1,020 | 986 | 1,020 | 64,000 | 842.98 |
| 1984-06-06 | 980 | 986 | 980 | 986 | 17,000 | 814.88 |
| 1984-06-05 | 990 | 990 | 980 | 980 | 16,000 | 809.92 |
| 1984-06-04 | 980 | 980 | 980 | 980 | 4,000 | 809.92 |
| 1984-05-31 | 887 | 887 | 887 | 887 | 3,000 | 733.06 |
| 1984-05-30 | 880 | 880 | 880 | 880 | 9,000 | 727.27 |
| 1984-05-28 | 795 | 795 | 795 | 795 | 1,000 | 657.03 |
| 1984-05-26 | 780 | 780 | 780 | 780 | 1,000 | 644.63 |
| 1984-05-25 | 790 | 790 | 790 | 790 | 1,000 | 652.89 |
| 1984-05-23 | 780 | 780 | 780 | 780 | 2,000 | 644.63 |
| 1984-05-22 | 775 | 775 | 775 | 775 | 2,000 | 640.50 |
| 1984-05-21 | 785 | 785 | 785 | 785 | 1,000 | 648.76 |
| 1984-05-19 | 776 | 776 | 776 | 776 | 2,000 | 641.32 |
| 1984-05-18 | 766 | 766 | 766 | 766 | 3,000 | 633.06 |
| 1984-05-15 | 750 | 750 | 750 | 750 | 2,000 | 619.84 |
| 1984-05-14 | 765 | 765 | 765 | 765 | 1,000 | 632.23 |
| 1984-05-11 | 755 | 755 | 755 | 755 | 1,000 | 623.97 |
| 1984-05-10 | 755 | 755 | 755 | 755 | 1,000 | 623.97 |
| 1984-05-09 | 745 | 745 | 745 | 745 | 6,000 | 615.70 |
| 1984-05-08 | 745 | 745 | 735 | 735 | 4,000 | 607.44 |
| 1984-05-07 | 740 | 740 | 740 | 740 | 2,000 | 611.57 |
| 1984-05-02 | 740 | 750 | 740 | 750 | 4,000 | 619.84 |
| 1984-04-28 | 750 | 750 | 750 | 750 | 2,000 | 619.84 |
| 1984-04-27 | 760 | 760 | 760 | 760 | 7,000 | 628.10 |
| 1984-04-26 | 770 | 770 | 770 | 770 | 3,000 | 636.36 |
| 1984-04-25 | 770 | 770 | 770 | 770 | 10,000 | 636.36 |
| 1984-04-24 | 770 | 770 | 770 | 770 | 2,000 | 636.36 |
| 1984-04-23 | 780 | 780 | 780 | 780 | 2,000 | 644.63 |
| 1984-04-21 | 790 | 790 | 790 | 790 | 1,000 | 652.89 |
| 1984-04-20 | 788 | 790 | 788 | 790 | 3,000 | 652.89 |
| 1984-04-19 | 788 | 788 | 788 | 788 | 1,000 | 651.24 |
| 1984-04-18 | 798 | 798 | 798 | 798 | 3,000 | 659.50 |
| 1984-04-17 | 805 | 805 | 805 | 805 | 2,000 | 665.29 |
| 1984-04-16 | 825 | 825 | 825 | 825 | 1,000 | 681.82 |
| 1984-04-13 | 825 | 825 | 825 | 825 | 2,000 | 681.82 |
| 1984-04-12 | 820 | 820 | 820 | 820 | 2,000 | 677.69 |
| 1984-04-11 | 820 | 820 | 820 | 820 | 1,000 | 677.69 |
| 1984-04-10 | 830 | 830 | 830 | 830 | 1,000 | 685.95 |
| 1984-04-09 | 820 | 820 | 820 | 820 | 2,000 | 677.69 |
| 1984-04-07 | 820 | 820 | 820 | 820 | 1,000 | 677.69 |
| 1984-04-06 | 810 | 812 | 810 | 812 | 2,000 | 671.07 |
| 1984-04-05 | 811 | 811 | 810 | 810 | 2,000 | 669.42 |
| 1984-04-04 | 815 | 815 | 805 | 805 | 2,000 | 665.29 |
| 1984-04-03 | 815 | 815 | 815 | 815 | 2,000 | 673.55 |
| 1984-03-31 | 845 | 845 | 845 | 845 | 2,000 | 698.35 |
| 1984-03-30 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1984-03-23 | 920 | 920 | 920 | 920 | 6,000 | 760.33 |
| 1984-03-12 | 841 | 841 | 841 | 841 | 3,000 | 695.04 |
| 1984-03-09 | 800 | 835 | 800 | 831 | 21,000 | 686.78 |
| 1984-03-08 | 805 | 810 | 805 | 810 | 15,000 | 669.42 |
| 1984-03-07 | 805 | 805 | 805 | 805 | 4,000 | 665.29 |
| 1984-03-06 | 815 | 815 | 805 | 805 | 3,000 | 665.29 |
| 1984-03-02 | 838 | 838 | 838 | 838 | 1,000 | 692.56 |
| 1984-03-01 | 860 | 860 | 844 | 844 | 39,000 | 697.52 |
| 1984-02-29 | 830 | 860 | 830 | 850 | 16,000 | 702.48 |
| 1984-02-28 | 820 | 820 | 820 | 820 | 14,000 | 677.69 |
| 1984-02-27 | 750 | 750 | 750 | 750 | 14,000 | 619.84 |
| 1984-02-23 | 720 | 720 | 720 | 720 | 7,000 | 595.04 |
| 1984-02-22 | 711 | 730 | 711 | 730 | 11,000 | 603.31 |
| 1984-02-21 | 731 | 731 | 721 | 721 | 11,000 | 595.87 |
| 1984-02-20 | 700 | 731 | 700 | 729 | 54,000 | 602.48 |
| 1984-02-18 | 690 | 700 | 690 | 700 | 4,000 | 578.51 |
| 1984-02-17 | 700 | 700 | 700 | 700 | 27,000 | 578.51 |
| 1984-02-16 | 719 | 720 | 709 | 710 | 11,000 | 586.78 |
| 1984-02-15 | 675 | 726 | 675 | 720 | 37,000 | 595.04 |
| 1984-02-10 | 740 | 764 | 729 | 729 | 115,000 | 602.48 |
| 1984-02-09 | 749 | 750 | 730 | 750 | 42,000 | 619.84 |
| 1984-02-08 | 716 | 750 | 710 | 739 | 87,000 | 610.74 |
| 1984-02-07 | 689 | 730 | 681 | 715 | 97,000 | 590.91 |
| 1984-02-06 | 700 | 700 | 691 | 699 | 81,000 | 577.69 |
| 1984-02-04 | 619 | 650 | 619 | 650 | 84,000 | 537.19 |
| 1984-02-03 | 629 | 650 | 628 | 629 | 130,000 | 519.84 |
| 1984-02-02 | 588 | 627 | 585 | 618 | 234,000 | 510.74 |
| 1984-02-01 | 538 | 580 | 534 | 578 | 287,000 | 477.69 |
| 1984-01-31 | 516 | 538 | 516 | 538 | 54,000 | 444.63 |
| 1984-01-30 | 535 | 546 | 526 | 526 | 98,000 | 434.71 |
| 1984-01-28 | 540 | 540 | 530 | 530 | 79,000 | 438.02 |
| 1984-01-27 | 475 | 520 | 474 | 520 | 223,000 | 429.75 |
| 1984-01-26 | 466 | 480 | 460 | 479 | 162,000 | 395.87 |
| 1984-01-25 | 429 | 466 | 420 | 466 | 185,000 | 385.12 |
| 1984-01-24 | 393 | 420 | 393 | 420 | 99,000 | 347.11 |
| 1984-01-23 | 370 | 385 | 370 | 385 | 44,000 | 318.18 |
| 1984-01-21 | 369 | 370 | 369 | 370 | 8,000 | 305.79 |
| 1984-01-19 | 370 | 370 | 370 | 370 | 6,000 | 305.79 |
| 1984-01-17 | 370 | 370 | 370 | 370 | 12,000 | 305.79 |
| 1984-01-12 | 375 | 375 | 375 | 375 | 2,000 | 309.92 |
| 1984-01-10 | 375 | 375 | 375 | 375 | 3,000 | 309.92 |
| 1984-01-09 | 375 | 380 | 375 | 375 | 4,000 | 309.92 |
| 1984-01-07 | 375 | 375 | 375 | 375 | 7,000 | 309.92 |
| 1984-01-06 | 365 | 370 | 365 | 370 | 9,000 | 305.79 |
| 1984-01-04 | 369 | 369 | 369 | 369 | 10,000 | 304.96 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
