4215 タキロンシーアイ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	545	545	539	539	3,000	490
1986-12-26	545	545	545	545	1,000	495.46
1986-12-25	545	545	545	545	1,000	495.46
1986-12-24	540	540	540	540	3,000	490.91
1986-12-23	540	540	540	540	2,000	490.91
1986-12-22	550	550	550	550	3,000	500
1986-12-19	560	560	560	560	1,000	509.09
1986-12-18	560	560	560	560	2,000	509.09
1986-12-17	565	565	565	565	1,000	513.64
1986-12-16	570	570	570	570	4,000	518.18
1986-12-15	571	571	571	571	1,000	519.09
1986-12-12	575	575	570	570	4,000	518.18
1986-12-11	570	571	570	571	7,000	519.09
1986-12-10	570	570	570	570	4,000	518.18
1986-12-09	570	570	570	570	2,000	518.18
1986-12-08	570	570	570	570	1,000	518.18
1986-12-06	581	581	581	581	1,000	528.18
1986-12-05	590	590	575	575	3,000	522.73
1986-12-04	600	600	600	600	2,000	545.46
1986-12-03	595	595	595	595	1,000	540.91
1986-12-02	595	595	595	595	1,000	540.91
1986-12-01	595	595	595	595	1,000	540.91
1986-11-29	585	585	585	585	2,000	531.82
1986-11-28	565	565	565	565	1,000	513.64
1986-11-27	560	560	560	560	1,000	509.09
1986-11-26	560	560	551	551	6,000	500.91
1986-11-25	558	558	558	558	1,000	507.27
1986-11-22	555	555	555	555	1,000	504.55
1986-11-21	555	555	555	555	1,000	504.55
1986-11-20	560	560	560	560	1,000	509.09
1986-11-19	570	570	570	570	1,000	518.18
1986-11-14	600	600	600	600	2,000	545.46
1986-11-11	559	559	559	559	4,000	508.18
1986-11-07	556	556	550	550	3,000	500
1986-11-04	533	535	533	535	2,000	486.36
1986-10-31	545	545	533	533	2,000	484.55
1986-10-25	545	545	545	545	1,000	495.46
1986-10-24	545	545	545	545	3,000	495.46
1986-10-22	545	545	545	545	2,000	495.46
1986-10-17	532	532	532	532	2,000	483.64
1986-10-15	535	535	535	535	4,000	486.36
1986-10-09	550	550	550	550	1,000	500
1986-10-03	559	559	559	559	1,000	508.18
1986-09-30	559	559	559	559	1,000	508.18
1986-09-29	560	560	560	560	1,000	509.09
1986-09-25	590	590	590	590	3,000	536.36
1986-09-24	605	605	605	605	1,000	550
1986-09-04	677	677	677	677	1,000	615.46
1986-09-01	677	677	677	677	1,000	615.46
1986-08-29	611	620	611	620	3,000	563.64
1986-08-28	600	600	600	600	16,000	545.46
1986-08-27	580	600	580	600	3,000	545.46
1986-08-26	600	600	600	600	4,000	545.46
1986-08-23	600	600	600	600	3,000	545.46
1986-08-13	635	635	635	635	2,000	577.27
1986-08-12	645	645	645	645	1,000	586.36
1986-08-11	655	655	655	655	4,000	595.46
1986-08-08	660	660	660	660	3,000	600
1986-08-07	655	655	655	655	2,000	595.46
1986-08-05	662	662	655	655	3,000	595.46
1986-07-30	725	725	725	725	1,000	659.09
1986-07-26	745	745	745	745	3,000	677.27
1986-07-24	781	781	781	781	1,000	710
1986-07-19	801	802	791	791	7,000	719.09
1986-07-18	800	808	792	792	15,000	720
1986-07-17	801	801	801	801	12,000	728.18
1986-07-16	741	741	741	741	1,000	673.64
1986-07-15	751	751	740	740	3,000	672.73
1986-07-14	750	751	750	751	8,000	682.73
1986-07-11	760	761	750	750	22,000	681.82
1986-07-10	750	750	750	750	11,000	681.82
1986-07-09	760	760	745	745	3,000	677.27
1986-07-08	750	760	750	760	17,000	690.91
1986-07-07	763	763	760	760	5,000	690.91
1986-07-05	760	760	760	760	2,000	690.91
1986-07-03	750	780	750	780	22,000	709.09
1986-07-02	765	765	760	760	12,000	690.91
1986-07-01	800	801	780	780	10,000	709.09
1986-06-30	770	800	770	800	14,000	727.27
1986-06-28	739	739	739	739	18,000	671.82
1986-06-26	670	675	670	670	11,000	609.09
1986-06-25	670	670	670	670	2,000	609.09
1986-06-24	680	680	680	680	1,000	618.18
1986-06-23	680	690	680	690	2,000	627.27
1986-06-21	700	700	700	700	1,000	636.36
1986-06-20	690	690	690	690	1,000	627.27
1986-06-13	690	690	690	690	1,000	627.27
1986-06-12	680	680	680	680	4,000	618.18
1986-06-11	680	680	680	680	3,000	618.18
1986-06-09	680	680	680	680	1,000	618.18
1986-06-07	688	688	688	688	1,000	625.46
1986-06-06	708	708	708	708	1,000	643.64
1986-05-29	710	710	708	708	25,000	643.64
1986-05-28	730	730	730	730	8,000	663.64
1986-05-27	701	720	701	720	8,000	654.55
1986-05-24	671	672	665	671	14,000	610
1986-05-23	689	700	670	670	32,000	609.09
1986-05-22	701	701	671	671	37,000	610
1986-05-21	710	720	691	691	70,000	628.18
1986-05-20	641	701	641	691	60,000	628.18
1986-05-19	601	622	601	622	3,000	565.46
1986-05-15	581	581	581	581	1,000	528.18
1986-05-13	581	581	581	581	2,000	528.18
1986-05-12	580	580	580	580	1,000	527.27
1986-05-09	590	590	590	590	3,000	536.36
1986-05-06	595	595	595	595	1,000	540.91
1986-05-02	595	595	595	595	5,000	540.91
1986-04-30	580	580	580	580	2,000	527.27
1986-04-25	585	585	585	585	4,000	531.82
1986-04-22	575	575	575	575	1,000	522.73
1986-04-18	575	575	575	575	1,000	522.73
1986-04-16	575	575	575	575	2,000	522.73
1986-04-11	590	590	585	585	2,000	531.82
1986-04-10	580	580	580	580	17,000	527.27
1986-04-09	578	578	578	578	1,000	525.46
1986-04-08	575	575	575	575	1,000	522.73
1986-04-07	579	579	579	579	5,000	526.36
1986-04-04	581	581	581	581	1,000	528.18
1986-04-03	609	609	581	581	3,000	528.18
1986-03-31	620	620	620	620	1,000	563.64
1986-03-29	617	627	617	617	9,000	560.91
1986-03-28	627	644	617	617	23,000	560.91
1986-03-27	598	630	590	630	31,000	572.73
1986-03-26	565	598	565	598	71,000	543.64
1986-03-25	555	555	555	555	2,000	504.55
1986-03-24	540	540	540	540	8,000	490.91
1986-03-22	549	549	549	549	12,000	499.09
1986-03-19	550	550	550	550	1,000	500
1986-03-17	551	551	551	551	202,000	500.91
1986-03-14	555	555	555	555	1,000	504.55
1986-02-27	555	555	555	555	2,000	504.55
1986-02-25	565	565	565	565	6,000	513.64
1986-02-24	564	565	564	565	2,000	513.64
1986-02-22	564	564	564	564	1,000	512.73
1986-02-20	585	585	585	585	2,000	531.82
1986-02-19	575	575	575	575	3,000	522.73
1986-02-17	580	580	580	580	1,000	527.27
1986-02-13	584	584	584	584	2,000	530.91
1986-02-07	618	618	618	618	1,000	561.82
1986-02-03	629	629	629	629	1,000	571.82
1986-02-01	639	639	638	639	6,000	580.91
1986-01-31	589	650	589	640	17,000	581.82
1986-01-30	599	599	590	590	4,000	536.36
1986-01-29	550	600	550	600	39,000	545.46
1986-01-28	540	550	540	550	5,000	500
1986-01-23	471	471	471	471	1,000	428.18
1986-01-16	473	473	466	466	5,000	423.64
1986-01-10	474	474	473	473	5,000	430
1986-01-09	474	474	474	474	1,000	430.91
1986-01-04	472	472	472	472	3,000	429.09

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