4215 タキロンシーアイ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 482 | 482 | 482 | 482 | 3,000 | 438.18 |
| 1985-12-27 | 482 | 482 | 482 | 482 | 1,000 | 438.18 |
| 1985-12-26 | 482 | 482 | 482 | 482 | 1,000 | 438.18 |
| 1985-12-25 | 482 | 482 | 482 | 482 | 5,000 | 438.18 |
| 1985-12-24 | 500 | 500 | 490 | 490 | 2,000 | 445.46 |
| 1985-12-18 | 495 | 495 | 495 | 495 | 1,000 | 450 |
| 1985-12-17 | 490 | 490 | 490 | 490 | 1,000 | 445.46 |
| 1985-12-13 | 499 | 499 | 499 | 499 | 1,000 | 453.64 |
| 1985-12-12 | 510 | 515 | 510 | 515 | 3,000 | 468.18 |
| 1985-12-10 | 508 | 510 | 508 | 510 | 13,000 | 463.64 |
| 1985-12-05 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1985-12-03 | 499 | 500 | 498 | 498 | 5,000 | 452.73 |
| 1985-12-02 | 498 | 498 | 498 | 498 | 1,000 | 452.73 |
| 1985-11-30 | 495 | 495 | 495 | 495 | 2,000 | 450 |
| 1985-11-29 | 496 | 496 | 496 | 496 | 1,000 | 450.91 |
| 1985-11-27 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1985-11-25 | 500 | 500 | 500 | 500 | 4,000 | 454.55 |
| 1985-11-20 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1985-11-15 | 520 | 527 | 520 | 527 | 5,000 | 479.09 |
| 1985-11-14 | 523 | 528 | 519 | 520 | 6,000 | 472.73 |
| 1985-11-13 | 495 | 515 | 495 | 510 | 4,000 | 463.64 |
| 1985-11-12 | 490 | 490 | 490 | 490 | 2,000 | 445.46 |
| 1985-11-11 | 480 | 485 | 480 | 485 | 2,000 | 440.91 |
| 1985-10-30 | 525 | 525 | 525 | 525 | 1,000 | 477.27 |
| 1985-10-29 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1985-10-26 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 1985-10-25 | 515 | 515 | 515 | 515 | 4,000 | 468.18 |
| 1985-10-24 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
| 1985-10-22 | 515 | 515 | 511 | 511 | 2,000 | 464.55 |
| 1985-10-21 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1985-10-17 | 515 | 515 | 515 | 515 | 2,000 | 468.18 |
| 1985-10-16 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1985-10-09 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1985-10-04 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 1985-10-01 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1985-09-30 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 1985-09-28 | 515 | 515 | 515 | 515 | 3,000 | 468.18 |
| 1985-09-27 | 520 | 520 | 520 | 520 | 8,000 | 472.73 |
| 1985-09-26 | 520 | 520 | 500 | 500 | 2,000 | 454.55 |
| 1985-09-25 | 521 | 521 | 520 | 520 | 6,000 | 472.73 |
| 1985-09-24 | 520 | 520 | 520 | 520 | 2,000 | 472.73 |
| 1985-09-20 | 521 | 521 | 521 | 521 | 1,000 | 473.64 |
| 1985-09-18 | 526 | 526 | 526 | 526 | 4,000 | 478.18 |
| 1985-09-13 | 540 | 540 | 540 | 540 | 2,000 | 490.91 |
| 1985-09-12 | 555 | 555 | 555 | 555 | 2,000 | 504.55 |
| 1985-09-11 | 555 | 555 | 555 | 555 | 2,000 | 504.55 |
| 1985-09-04 | 563 | 563 | 563 | 563 | 1,000 | 511.82 |
| 1985-09-02 | 563 | 563 | 563 | 563 | 1,000 | 511.82 |
| 1985-08-31 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1985-08-30 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1985-08-28 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1985-08-27 | 568 | 570 | 568 | 570 | 6,000 | 518.18 |
| 1985-08-26 | 568 | 568 | 568 | 568 | 4,000 | 516.36 |
| 1985-08-23 | 588 | 588 | 588 | 588 | 5,000 | 534.55 |
| 1985-08-22 | 572 | 572 | 572 | 572 | 1,000 | 520 |
| 1985-08-21 | 562 | 570 | 561 | 570 | 4,000 | 518.18 |
| 1985-08-20 | 573 | 573 | 560 | 560 | 11,000 | 509.09 |
| 1985-08-19 | 574 | 574 | 574 | 574 | 9,000 | 521.82 |
| 1985-08-16 | 521 | 521 | 521 | 521 | 1,000 | 473.64 |
| 1985-08-09 | 540 | 540 | 540 | 540 | 1,000 | 490.91 |
| 1985-08-08 | 542 | 546 | 542 | 546 | 19,000 | 496.36 |
| 1985-08-05 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-08-02 | 525 | 525 | 525 | 525 | 3,000 | 477.27 |
| 1985-07-29 | 545 | 545 | 545 | 545 | 1,000 | 495.46 |
| 1985-07-26 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 1985-07-19 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1985-07-06 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1985-07-05 | 616 | 620 | 600 | 600 | 4,000 | 545.46 |
| 1985-06-27 | 520 | 520 | 516 | 516 | 4,000 | 469.09 |
| 1985-06-25 | 515 | 516 | 515 | 516 | 21,000 | 469.09 |
| 1985-06-21 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1985-06-20 | 522 | 522 | 520 | 520 | 4,000 | 472.73 |
| 1985-06-19 | 526 | 526 | 526 | 526 | 1,000 | 478.18 |
| 1985-06-17 | 535 | 535 | 520 | 520 | 8,000 | 472.73 |
| 1985-06-15 | 534 | 535 | 530 | 535 | 3,000 | 486.36 |
| 1985-06-14 | 535 | 535 | 535 | 535 | 3,000 | 486.36 |
| 1985-06-13 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 1985-06-11 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 1985-06-10 | 535 | 535 | 535 | 535 | 1,000 | 486.36 |
| 1985-06-05 | 550 | 550 | 550 | 550 | 1,000 | 500 |
| 1985-05-28 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1985-05-27 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1985-05-25 | 565 | 565 | 560 | 560 | 3,000 | 509.09 |
| 1985-05-24 | 565 | 565 | 565 | 565 | 3,000 | 513.64 |
| 1985-05-22 | 560 | 560 | 560 | 560 | 5,000 | 509.09 |
| 1985-05-20 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1985-05-15 | 570 | 570 | 570 | 570 | 3,000 | 518.18 |
| 1985-05-13 | 580 | 580 | 580 | 580 | 2,000 | 527.27 |
| 1985-05-10 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1985-05-09 | 580 | 580 | 580 | 580 | 8,000 | 527.27 |
| 1985-05-08 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1985-05-07 | 580 | 580 | 580 | 580 | 3,000 | 527.27 |
| 1985-05-04 | 570 | 579 | 570 | 579 | 2,000 | 526.36 |
| 1985-05-02 | 573 | 574 | 572 | 573 | 5,000 | 520.91 |
| 1985-05-01 | 577 | 577 | 577 | 577 | 1,000 | 524.55 |
| 1985-04-30 | 585 | 585 | 585 | 585 | 1,000 | 531.82 |
| 1985-04-25 | 595 | 600 | 595 | 600 | 4,000 | 545.46 |
| 1985-04-24 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1985-04-23 | 593 | 593 | 593 | 593 | 1,000 | 539.09 |
| 1985-04-22 | 597 | 607 | 597 | 607 | 2,000 | 551.82 |
| 1985-04-20 | 600 | 600 | 600 | 600 | 20,000 | 545.46 |
| 1985-04-19 | 621 | 621 | 620 | 620 | 7,000 | 563.64 |
| 1985-04-18 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1985-04-17 | 620 | 620 | 620 | 620 | 5,000 | 563.64 |
| 1985-04-16 | 624 | 625 | 624 | 625 | 21,000 | 568.18 |
| 1985-04-15 | 623 | 623 | 623 | 623 | 1,000 | 566.36 |
| 1985-04-12 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1985-04-11 | 625 | 625 | 625 | 625 | 51,000 | 568.18 |
| 1985-04-10 | 626 | 626 | 626 | 626 | 2,000 | 569.09 |
| 1985-04-09 | 630 | 630 | 625 | 625 | 2,000 | 568.18 |
| 1985-04-08 | 625 | 625 | 625 | 625 | 32,000 | 568.18 |
| 1985-04-06 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1985-04-05 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1985-04-04 | 622 | 622 | 622 | 622 | 2,000 | 565.46 |
| 1985-04-03 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1985-04-02 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1985-04-01 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1985-03-30 | 619 | 619 | 619 | 619 | 1,000 | 562.73 |
| 1985-03-29 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1985-03-28 | 619 | 619 | 619 | 619 | 2,000 | 562.73 |
| 1985-03-27 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1985-03-26 | 645 | 645 | 645 | 645 | 18,000 | 586.36 |
| 1985-03-25 | 640 | 640 | 640 | 640 | 4,000 | 581.82 |
| 1985-03-23 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1985-03-22 | 655 | 655 | 655 | 655 | 42,000 | 595.46 |
| 1985-03-20 | 655 | 655 | 655 | 655 | 20,000 | 595.46 |
| 1985-03-19 | 655 | 655 | 655 | 655 | 51,000 | 595.46 |
| 1985-03-18 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1985-03-16 | 655 | 655 | 655 | 655 | 43,000 | 595.46 |
| 1985-03-15 | 661 | 661 | 661 | 661 | 1,000 | 600.91 |
| 1985-03-14 | 656 | 656 | 655 | 655 | 2,000 | 595.46 |
| 1985-03-13 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 1985-03-12 | 655 | 655 | 655 | 655 | 20,000 | 595.46 |
| 1985-03-11 | 655 | 655 | 655 | 655 | 2,000 | 595.46 |
| 1985-03-08 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1985-03-07 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1985-03-06 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1985-03-05 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1985-03-04 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1985-03-02 | 690 | 690 | 690 | 690 | 1,000 | 627.27 |
| 1985-03-01 | 695 | 695 | 695 | 695 | 2,000 | 631.82 |
| 1985-02-28 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1985-02-27 | 695 | 695 | 695 | 695 | 3,000 | 631.82 |
| 1985-02-26 | 685 | 685 | 685 | 685 | 1,000 | 622.73 |
| 1985-02-25 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1985-02-23 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1985-02-22 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1985-02-21 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 1985-02-20 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1985-02-19 | 730 | 750 | 730 | 750 | 22,000 | 681.82 |
| 1985-02-18 | 731 | 731 | 731 | 731 | 3,000 | 664.55 |
| 1985-02-16 | 731 | 731 | 731 | 731 | 12,000 | 664.55 |
| 1985-02-14 | 660 | 661 | 660 | 661 | 22,000 | 600.91 |
| 1985-02-13 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 1985-02-12 | 655 | 655 | 655 | 655 | 1,000 | 595.46 |
| 1985-02-08 | 655 | 660 | 655 | 660 | 7,000 | 600 |
| 1985-02-07 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1985-02-06 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1985-02-05 | 615 | 615 | 615 | 615 | 2,000 | 559.09 |
| 1985-02-04 | 611 | 611 | 611 | 611 | 1,000 | 555.46 |
| 1985-02-02 | 610 | 615 | 610 | 615 | 2,000 | 559.09 |
| 1985-02-01 | 608 | 610 | 608 | 610 | 2,000 | 554.55 |
| 1985-01-31 | 606 | 606 | 606 | 606 | 1,000 | 550.91 |
| 1985-01-30 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1985-01-29 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1985-01-28 | 615 | 615 | 605 | 605 | 3,000 | 550 |
| 1985-01-26 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1985-01-25 | 645 | 645 | 645 | 645 | 4,000 | 586.36 |
| 1985-01-24 | 659 | 659 | 659 | 659 | 1,000 | 599.09 |
| 1985-01-23 | 659 | 659 | 659 | 659 | 2,000 | 599.09 |
| 1985-01-22 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1985-01-21 | 690 | 690 | 685 | 685 | 15,000 | 622.73 |
| 1985-01-19 | 641 | 641 | 641 | 641 | 1,000 | 582.73 |
| 1985-01-18 | 640 | 640 | 640 | 640 | 2,000 | 581.82 |
| 1985-01-17 | 641 | 641 | 641 | 641 | 2,000 | 582.73 |
| 1985-01-16 | 630 | 630 | 630 | 630 | 5,000 | 572.73 |
| 1985-01-14 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1985-01-11 | 590 | 590 | 590 | 590 | 2,000 | 536.36 |
| 1985-01-09 | 560 | 560 | 560 | 560 | 1,000 | 509.09 |
| 1985-01-04 | 577 | 577 | 577 | 577 | 1,000 | 524.55 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
