4215 タキロンシーアイ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	930	930	930	930	10,000	845.46
1988-12-27	925	925	925	925	5,000	840.91
1988-12-26	915	920	915	920	30,000	836.36
1988-12-24	905	910	905	910	4,000	827.27
1988-12-23	900	905	899	905	29,000	822.73
1988-12-22	890	900	890	900	7,000	818.18
1988-12-21	872	872	872	872	3,000	792.73
1988-12-20	876	876	871	871	12,000	791.82
1988-12-19	880	880	875	875	13,000	795.46
1988-12-16	880	880	880	880	1,000	800
1988-12-15	885	886	885	885	4,000	804.55
1988-12-14	880	880	875	875	10,000	795.46
1988-12-13	880	880	880	880	3,000	800
1988-12-12	886	886	885	885	2,000	804.55
1988-12-09	885	885	884	884	2,000	803.64
1988-12-07	888	888	888	888	1,000	807.27
1988-12-05	890	890	890	890	1,000	809.09
1988-11-30	836	846	836	836	4,000	760
1988-11-29	846	846	846	846	2,000	769.09
1988-11-28	845	851	845	851	3,000	773.64
1988-11-26	828	828	828	828	1,000	752.73
1988-11-25	840	843	840	843	7,000	766.36
1988-11-24	845	845	835	835	6,000	759.09
1988-11-22	850	860	840	840	5,000	763.64
1988-11-21	849	870	849	870	22,000	790.91
1988-11-17	774	799	774	799	6,000	726.36
1988-11-16	770	770	770	770	13,000	700
1988-11-15	770	770	760	760	2,000	690.91
1988-11-14	770	770	770	770	1,000	700
1988-11-11	779	779	779	779	3,000	708.18
1988-11-10	770	779	770	779	2,000	708.18
1988-11-09	770	770	770	770	1,000	700
1988-11-08	780	780	770	770	2,000	700
1988-11-07	795	795	785	785	3,000	713.64
1988-11-05	780	785	780	785	4,000	713.64
1988-11-04	801	805	800	800	11,000	727.27
1988-11-02	795	795	795	795	1,000	722.73
1988-11-01	780	780	780	780	2,000	709.09
1988-10-31	760	760	760	760	2,000	690.91
1988-10-28	770	770	760	761	8,000	691.82
1988-10-27	765	765	765	765	1,000	695.46
1988-10-25	770	775	770	775	6,000	704.55
1988-10-24	768	768	768	768	1,000	698.18
1988-10-21	768	768	768	768	1,000	698.18
1988-10-20	780	780	778	778	4,000	707.27
1988-10-19	810	810	800	800	12,000	727.27
1988-10-17	850	850	840	840	4,000	763.64
1988-10-13	849	850	849	850	5,000	772.73
1988-10-07	855	855	855	855	1,000	777.27
1988-10-06	850	860	850	860	5,000	781.82
1988-10-05	889	889	889	889	1,000	808.18
1988-10-03	889	889	889	889	1,000	808.18
1988-09-30	878	879	878	879	5,000	799.09
1988-09-26	860	860	850	850	4,000	772.73
1988-09-22	860	860	860	860	3,000	781.82
1988-09-13	884	884	884	884	2,000	803.64
1988-09-12	884	884	884	884	1,000	803.64
1988-09-09	879	879	879	879	2,000	799.09
1988-09-07	871	883	871	883	2,000	802.73
1988-09-06	865	869	865	869	3,000	790
1988-09-03	870	870	870	870	2,000	790.91
1988-09-02	860	860	860	860	2,000	781.82
1988-08-31	880	880	880	880	1,000	800
1988-08-29	880	880	880	880	1,000	800
1988-08-26	890	890	890	890	3,000	809.09
1988-08-25	900	900	900	900	2,000	818.18
1988-08-23	900	900	895	895	7,000	813.64
1988-08-22	900	900	900	900	1,000	818.18
1988-08-19	881	881	881	881	2,000	800.91
1988-08-18	881	881	881	881	1,000	800.91
1988-08-16	870	870	870	870	3,000	790.91
1988-08-15	870	870	870	870	1,000	790.91
1988-08-12	870	870	870	870	1,000	790.91
1988-08-11	869	869	869	869	30,000	790
1988-07-30	910	910	910	910	1,000	827.27
1988-07-29	920	920	920	920	1,000	836.36
1988-07-25	960	961	960	961	3,000	873.64
1988-07-20	970	970	970	970	1,000	881.82
1988-07-19	960	960	960	960	6,000	872.73
1988-07-18	980	980	980	980	1,000	890.91
1988-07-15	990	990	980	980	6,000	890.91
1988-07-13	990	990	990	990	2,000	900
1988-07-11	981	981	980	980	3,000	890.91
1988-07-08	980	980	980	980	2,000	890.91
1988-07-07	980	981	980	980	14,000	890.91
1988-07-06	1,000	1,000	999	1,000	18,000	909.09
1988-07-05	1,010	1,010	1,000	1,010	8,000	918.18
1988-07-04	1,000	1,010	1,000	1,010	2,000	918.18
1988-07-02	1,010	1,010	1,010	1,010	1,000	918.18
1988-06-30	1,030	1,030	1,030	1,030	2,000	936.36
1988-06-24	1,060	1,060	1,050	1,050	6,000	954.55
1988-06-23	1,060	1,070	1,060	1,070	5,000	972.73
1988-06-22	1,080	1,080	1,080	1,080	1,000	981.82
1988-06-21	1,080	1,080	1,080	1,080	1,000	981.82
1988-06-17	1,060	1,100	1,050	1,090	20,000	990.91
1988-06-16	1,140	1,150	1,080	1,080	41,000	981.82
1988-06-15	1,090	1,140	1,080	1,120	96,000	1,018.18
1988-06-14	1,040	1,050	1,030	1,050	23,000	954.55
1988-06-13	1,010	1,030	1,010	1,010	7,000	918.18
1988-06-09	1,050	1,070	1,020	1,020	43,000	927.27
1988-06-08	1,020	1,050	1,010	1,030	40,000	936.36
1988-06-07	1,000	1,030	1,000	1,030	24,000	936.36
1988-06-06	1,040	1,040	1,000	1,020	31,000	927.27
1988-06-04	1,090	1,090	1,020	1,020	47,000	927.27
1988-06-03	998	1,090	998	1,070	307,000	972.73
1988-06-02	1,030	1,030	998	1,010	84,000	918.18
1988-06-01	979	1,040	964	1,040	58,000	945.46
1988-05-31	942	980	942	980	32,000	890.91
1988-05-30	942	952	941	941	22,000	855.46
1988-05-28	970	970	948	952	124,000	865.46
1988-05-27	941	980	941	964	122,000	876.36
1988-05-26	890	931	890	925	100,000	840.91
1988-05-25	860	880	860	880	12,000	800
1988-05-24	850	850	850	850	3,000	772.73
1988-05-23	860	869	860	869	9,000	790
1988-05-20	860	860	860	860	1,000	781.82
1988-05-19	861	871	860	860	15,000	781.82
1988-05-18	870	870	860	861	9,000	782.73
1988-05-17	870	870	870	870	7,000	790.91
1988-05-16	900	900	887	899	27,000	817.27
1988-05-13	864	900	864	900	103,000	818.18
1988-05-12	850	860	845	860	50,000	781.82
1988-05-11	840	840	840	840	9,000	763.64
1988-05-10	840	850	840	850	8,000	772.73
1988-05-09	831	831	831	831	3,000	755.46
1988-05-07	830	831	830	831	5,000	755.46
1988-05-06	831	845	831	835	15,000	759.09
1988-05-02	830	836	830	830	19,000	754.55
1988-04-30	833	835	831	835	14,000	759.09
1988-04-28	810	830	810	830	20,000	754.55
1988-04-27	815	815	795	795	4,000	722.73
1988-04-26	825	825	819	819	5,000	744.55
1988-04-25	820	820	819	819	4,000	744.55
1988-04-23	820	823	815	820	10,000	745.46
1988-04-22	820	824	815	820	14,000	745.46
1988-04-21	819	819	818	819	6,000	744.55
1988-04-20	801	801	800	800	4,000	727.27
1988-04-19	800	800	799	800	4,000	727.27
1988-04-15	790	790	790	790	2,000	718.18
1988-04-14	820	820	800	800	12,000	727.27
1988-04-13	810	810	810	810	2,000	736.36
1988-04-12	810	810	806	806	4,000	732.73
1988-04-11	815	815	800	800	20,000	727.27
1988-04-08	810	810	810	810	3,000	736.36
1988-04-07	820	820	819	819	2,000	744.55
1988-04-06	819	819	810	819	10,000	744.55
1988-04-05	800	800	800	800	6,000	727.27
1988-04-04	820	832	820	829	66,000	753.64
1988-04-02	809	809	800	800	4,000	727.27
1988-04-01	800	810	795	810	8,000	736.36
1988-03-31	790	795	790	795	9,000	722.73
1988-03-30	790	795	790	795	6,000	722.73
1988-03-29	795	795	795	795	1,000	722.73
1988-03-28	788	788	785	785	3,000	713.64
1988-03-26	800	800	790	790	4,000	718.18
1988-03-25	805	805	795	800	5,000	727.27
1988-03-24	800	800	800	800	1,000	727.27
1988-03-23	800	800	800	800	1,000	727.27
1988-03-22	810	810	810	810	1,000	736.36
1988-03-18	810	810	810	810	1,000	736.36
1988-03-17	810	830	810	830	4,000	754.55
1988-03-15	810	810	810	810	2,000	736.36
1988-03-14	830	830	830	830	1,000	754.55
1988-03-11	839	839	830	830	11,000	754.55
1988-03-10	830	860	830	841	45,000	764.55
1988-03-08	820	820	820	820	1,000	745.46
1988-03-07	815	815	815	815	1,000	740.91
1988-03-05	815	815	815	815	2,000	740.91
1988-03-02	829	830	829	830	3,000	754.55
1988-03-01	830	830	830	830	1,000	754.55
1988-02-29	830	835	830	835	8,000	759.09
1988-02-27	815	816	815	816	7,000	741.82
1988-02-26	825	825	825	825	111,000	750
1988-02-25	830	830	804	804	13,000	730.91
1988-02-24	820	820	820	820	106,000	745.46
1988-02-23	810	820	800	800	16,000	727.27
1988-02-22	820	820	810	810	3,000	736.36
1988-02-19	815	820	810	810	8,000	736.36
1988-02-18	810	835	810	825	46,000	750
1988-02-17	795	810	795	800	7,000	727.27
1988-02-15	804	804	795	796	11,000	723.64
1988-02-12	790	795	790	790	11,000	718.18
1988-02-10	786	820	786	806	130,000	732.73
1988-02-09	759	760	759	760	6,000	690.91
1988-02-08	760	760	760	760	1,000	690.91
1988-02-06	760	760	750	750	2,000	681.82
1988-02-05	760	760	760	760	1,000	690.91
1988-02-04	769	769	768	768	4,000	698.18
1988-02-03	779	779	779	779	1,000	708.18
1988-02-02	776	786	776	785	6,000	713.64
1988-02-01	780	786	780	786	8,000	714.55
1988-01-30	740	780	740	780	16,000	709.09
1988-01-29	731	750	731	750	8,000	681.82
1988-01-28	721	730	721	730	7,000	663.64
1988-01-27	715	721	715	720	23,000	654.55
1988-01-26	720	720	715	715	2,000	650
1988-01-25	720	720	715	715	5,000	650
1988-01-22	708	710	708	710	17,000	645.46
1988-01-21	700	701	690	701	9,000	637.27
1988-01-20	710	710	710	710	1,000	645.46
1988-01-19	710	710	710	710	1,000	645.46
1988-01-18	720	720	719	719	2,000	653.64
1988-01-14	702	710	702	710	5,000	645.46
1988-01-13	720	722	720	722	3,000	656.36
1988-01-12	720	720	720	720	2,000	654.55
1988-01-08	700	700	700	700	1,000	636.36
1988-01-06	700	700	700	700	2,000	636.36
1988-01-05	670	670	670	670	1,000	609.09
1988-01-04	670	670	670	670	1,000	609.09

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