4215 タキロンシーアイ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	690	690	690	690	5,000	627.27
1987-12-25	690	690	690	690	5,000	627.27
1987-12-24	720	720	720	720	3,000	654.55
1987-12-21	760	760	760	760	2,000	690.91
1987-12-18	750	750	750	750	3,000	681.82
1987-12-17	760	760	760	760	4,000	690.91
1987-12-16	750	760	750	760	8,000	690.91
1987-12-15	770	770	760	760	17,000	690.91
1987-12-14	756	780	755	770	11,000	700
1987-12-11	765	768	752	755	13,000	686.36
1987-12-10	755	755	755	755	1,000	686.36
1987-12-08	755	755	755	755	1,000	686.36
1987-12-07	751	760	751	760	2,000	690.91
1987-12-05	771	775	761	761	5,000	691.82
1987-12-04	775	775	759	765	13,000	695.46
1987-12-03	780	780	775	775	6,000	704.55
1987-11-28	690	690	690	690	1,000	627.27
1987-11-27	671	671	670	671	3,000	610
1987-11-25	660	660	660	660	2,000	600
1987-11-20	660	660	660	660	2,000	600
1987-11-13	650	650	650	650	3,000	590.91
1987-11-12	642	646	642	646	2,000	587.27
1987-11-11	670	670	631	631	6,000	573.64
1987-11-10	671	671	671	671	2,000	610
1987-11-06	701	701	701	701	1,000	637.27
1987-11-05	700	700	696	696	6,000	632.73
1987-11-04	699	699	685	685	14,000	622.73
1987-11-02	695	696	695	695	4,000	631.82
1987-10-31	700	700	690	695	3,000	631.82
1987-10-30	690	690	690	690	3,000	627.27
1987-10-29	695	700	695	700	3,000	636.36
1987-10-28	720	720	710	710	4,000	645.46
1987-10-27	710	710	680	680	5,000	618.18
1987-10-26	725	725	725	725	1,000	659.09
1987-10-24	730	730	725	725	14,000	659.09
1987-10-23	750	750	725	725	3,000	659.09
1987-10-22	751	771	751	771	6,000	700.91
1987-10-21	750	770	745	750	18,000	681.82
1987-10-19	782	790	782	790	13,000	718.18
1987-10-16	816	829	811	815	7,000	740.91
1987-10-15	810	820	810	811	12,000	737.27
1987-10-14	845	850	830	835	40,000	759.09
1987-10-13	811	830	800	825	23,000	750
1987-10-12	810	811	810	810	6,000	736.36
1987-10-09	804	805	798	798	15,000	725.46
1987-10-08	805	805	800	805	10,000	731.82
1987-10-07	800	810	800	805	16,000	731.82
1987-10-06	810	814	806	812	19,000	738.18
1987-10-05	790	793	785	785	20,000	713.64
1987-10-03	801	805	791	791	18,000	719.09
1987-10-02	800	800	800	800	2,000	727.27
1987-10-01	800	800	800	800	2,000	727.27
1987-09-30	806	809	799	799	4,000	726.36
1987-09-29	810	810	789	806	17,000	732.73
1987-09-28	810	810	801	801	7,000	728.18
1987-09-26	808	810	801	810	8,000	736.36
1987-09-25	796	800	796	800	9,000	727.27
1987-09-24	791	791	791	791	14,000	719.09
1987-09-22	795	795	771	771	31,000	700.91
1987-09-21	800	815	800	815	43,000	740.91
1987-09-18	790	790	790	790	22,000	718.18
1987-09-17	802	805	790	800	14,000	727.27
1987-09-16	798	799	798	798	11,000	725.46
1987-09-14	795	795	788	788	14,000	716.36
1987-09-11	779	795	779	795	13,000	722.73
1987-09-10	800	801	789	789	25,000	717.27
1987-09-09	805	810	800	800	11,000	727.27
1987-09-08	800	810	800	810	20,000	736.36
1987-09-07	840	840	810	810	6,000	736.36
1987-09-05	849	849	830	830	10,000	754.55
1987-09-04	830	840	830	840	12,000	763.64
1987-09-03	830	843	810	835	42,000	759.09
1987-09-02	838	850	836	836	60,000	760
1987-09-01	810	845	810	845	50,000	768.18
1987-08-31	799	800	798	800	20,000	727.27
1987-08-29	799	800	795	800	9,000	727.27
1987-08-28	790	790	790	790	1,000	718.18
1987-08-27	791	791	788	790	10,000	718.18
1987-08-26	786	790	786	790	12,000	718.18
1987-08-25	799	799	785	785	4,000	713.64
1987-08-24	800	800	800	800	13,000	727.27
1987-08-22	805	805	800	800	10,000	727.27
1987-08-21	786	810	786	805	34,000	731.82
1987-08-19	790	800	785	785	15,000	713.64
1987-08-18	790	790	790	790	1,000	718.18
1987-08-17	805	805	790	790	28,000	718.18
1987-08-14	805	805	780	785	30,000	713.64
1987-08-13	803	810	800	800	32,000	727.27
1987-08-12	804	810	800	802	59,000	729.09
1987-08-11	775	775	775	775	1,000	704.55
1987-08-10	786	786	785	785	4,000	713.64
1987-08-07	790	790	785	785	4,000	713.64
1987-08-06	810	810	785	800	48,000	727.27
1987-08-05	785	800	785	785	46,000	713.64
1987-08-04	790	790	770	785	25,000	713.64
1987-08-03	790	800	784	800	60,000	727.27
1987-08-01	773	783	773	783	57,000	711.82
1987-07-31	730	768	724	754	126,000	685.46
1987-07-30	735	740	725	730	34,000	663.64
1987-07-29	748	750	733	735	25,000	668.18
1987-07-28	745	745	721	721	22,000	655.46
1987-07-27	750	750	740	749	11,000	680.91
1987-07-25	745	745	745	745	3,000	677.27
1987-07-24	719	720	719	720	5,000	654.55
1987-07-23	715	715	700	715	30,000	650
1987-07-22	715	715	701	715	12,000	650
1987-07-21	721	721	715	715	14,000	650
1987-07-20	752	752	736	746	15,000	678.18
1987-07-17	759	770	750	751	25,000	682.73
1987-07-16	762	770	760	760	21,000	690.91
1987-07-15	750	770	745	761	41,000	691.82
1987-07-14	755	760	750	760	18,000	690.91
1987-07-13	750	750	740	750	7,000	681.82
1987-07-10	750	750	750	750	13,000	681.82
1987-07-09	727	730	726	730	13,000	663.64
1987-07-08	725	736	725	725	16,000	659.09
1987-07-07	730	730	720	724	21,000	658.18
1987-07-06	740	745	738	739	22,000	671.82
1987-07-04	747	750	740	740	11,000	672.73
1987-07-03	780	789	772	780	51,000	709.09
1987-07-02	721	774	721	770	211,000	700
1987-07-01	740	740	720	720	26,000	654.55
1987-06-30	740	740	710	740	128,000	672.73
1987-06-29	731	740	721	730	74,000	663.64
1987-06-27	730	735	730	730	45,000	663.64
1987-06-26	730	730	721	730	75,000	663.64
1987-06-25	730	730	720	720	31,000	654.55
1987-06-24	720	730	710	710	39,000	645.46
1987-06-23	720	733	720	730	41,000	663.64
1987-06-22	720	735	720	720	39,000	654.55
1987-06-19	739	739	720	730	19,000	663.64
1987-06-18	739	740	721	739	58,000	671.82
1987-06-17	736	736	725	735	53,000	668.18
1987-06-16	732	735	730	735	26,000	668.18
1987-06-15	730	740	721	732	31,000	665.46
1987-06-12	720	750	720	740	122,000	672.73
1987-06-11	710	720	706	719	66,000	653.64
1987-06-10	710	720	701	701	97,000	637.27
1987-06-09	690	710	685	710	83,000	645.46
1987-06-08	690	690	680	680	43,000	618.18
1987-06-06	690	700	686	686	35,000	623.64
1987-06-05	695	695	685	685	28,000	622.73
1987-06-04	690	705	690	690	36,000	627.27
1987-06-03	680	690	680	690	9,000	627.27
1987-06-02	699	720	690	690	59,000	627.27
1987-06-01	700	716	700	709	38,000	644.55
1987-05-30	689	698	687	698	28,000	634.55
1987-05-29	671	679	671	679	25,000	617.27
1987-05-28	665	665	665	665	23,000	604.55
1987-05-26	691	691	675	675	16,000	613.64
1987-05-25	690	698	675	675	38,000	613.64
1987-05-23	690	695	680	690	25,000	627.27
1987-05-22	690	700	680	700	53,000	636.36
1987-05-21	660	670	659	659	5,000	599.09
1987-05-20	650	670	640	660	13,000	600
1987-05-19	670	670	664	670	32,000	609.09
1987-05-18	680	700	665	675	52,000	613.64
1987-05-15	690	700	670	670	112,000	609.09
1987-05-14	631	675	631	669	62,000	608.18
1987-05-13	620	640	620	626	35,000	569.09
1987-05-12	619	619	610	610	16,000	554.55
1987-05-08	568	579	568	579	2,000	526.36
1987-05-06	568	568	568	568	2,000	516.36
1987-05-01	565	565	565	565	1,000	513.64
1987-04-27	600	608	600	600	8,000	545.46
1987-04-25	605	605	600	600	9,000	545.46
1987-04-24	610	610	610	610	6,000	554.55
1987-04-23	606	606	606	606	3,000	550.91
1987-04-22	608	608	600	600	3,000	545.46
1987-04-21	610	610	610	610	2,000	554.55
1987-04-16	610	610	610	610	1,000	554.55
1987-04-15	610	610	610	610	13,000	554.55
1987-04-14	629	650	629	650	8,000	590.91
1987-04-13	657	663	649	649	14,000	590
1987-04-10	650	660	649	660	66,000	600
1987-04-09	630	650	616	650	76,000	590.91
1987-04-08	604	630	603	630	36,000	572.73
1987-04-07	590	610	590	601	39,000	546.36
1987-04-06	603	603	600	600	4,000	545.46
1987-04-04	600	603	592	603	14,000	548.18
1987-04-02	570	570	570	570	3,000	518.18
1987-03-31	570	570	565	565	4,000	513.64
1987-03-27	562	562	547	547	4,000	497.27
1987-03-25	560	563	560	563	9,000	511.82
1987-03-24	551	560	551	560	13,000	509.09
1987-03-23	560	560	550	560	6,000	509.09
1987-03-20	570	570	570	570	1,000	518.18
1987-03-19	570	570	570	570	1,000	518.18
1987-03-18	570	570	570	570	2,000	518.18
1987-03-13	560	560	560	560	4,000	509.09
1987-03-11	570	570	570	570	4,000	518.18
1987-03-10	580	580	580	580	2,000	527.27
1987-03-09	580	580	580	580	5,000	527.27
1987-03-07	555	561	555	561	6,000	510
1987-03-06	560	560	560	560	4,000	509.09
1987-03-05	555	555	555	555	1,000	504.55
1987-03-03	580	580	580	580	1,000	527.27
1987-03-02	580	580	580	580	1,000	527.27
1987-02-26	580	580	580	580	1,000	527.27
1987-02-25	580	580	580	580	1,000	527.27
1987-02-24	590	590	590	590	2,000	536.36
1987-02-23	590	590	589	589	4,000	535.46
1987-02-20	585	585	585	585	2,000	531.82
1987-02-19	585	586	585	585	4,000	531.82
1987-02-18	600	600	600	600	15,000	545.46
1987-02-17	600	600	600	600	1,000	545.46
1987-02-16	595	595	595	595	1,000	540.91
1987-02-12	600	600	600	600	1,000	545.46
1987-02-10	600	600	600	600	1,000	545.46
1987-02-09	590	600	590	600	3,000	545.46
1987-02-06	600	600	590	590	3,000	536.36
1987-02-05	610	610	610	610	1,000	554.55
1987-02-04	630	630	630	630	3,000	572.73
1987-02-03	630	630	630	630	1,000	572.73
1987-02-02	630	641	630	640	8,000	581.82
1987-01-31	630	630	630	630	1,000	572.73
1987-01-30	630	630	630	630	1,000	572.73
1987-01-29	625	640	625	640	5,000	581.82
1987-01-28	620	620	620	620	1,000	563.64
1987-01-27	631	631	625	625	6,000	568.18
1987-01-26	630	630	630	630	1,000	572.73
1987-01-24	634	640	630	633	9,000	575.46
1987-01-23	595	640	590	635	20,000	577.27
1987-01-22	610	610	599	599	10,000	544.55
1987-01-21	561	570	561	570	4,000	518.18
1987-01-20	560	560	560	560	2,000	509.09
1987-01-19	570	570	570	570	1,000	518.18
1987-01-16	600	600	580	580	15,000	527.27
1987-01-14	579	600	579	600	25,000	545.46
1987-01-13	580	580	580	580	2,000	527.27
1987-01-12	575	575	575	575	1,000	522.73
1987-01-09	570	570	570	570	2,000	518.18
1987-01-08	550	570	550	570	5,000	518.18
1987-01-07	539	539	539	539	5,000	490
1987-01-06	539	539	539	539	2,000	490
1987-01-05	541	541	539	539	2,000	490

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