4215 タキロンシーアイ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2867467466466415,000664
1990-12-2766767566466444,000664
1990-12-2667567565965940,000659
1990-12-2568768767067022,000670
1990-12-2169169168668732,000687
1990-12-2071071070070041,000700
1990-12-1970072070071826,000718
1990-12-1870070068268211,000682
1990-12-1771071070070021,000700
1990-12-1472072070672019,000720
1990-12-1372073171573067,000730
1990-12-1271171570371598,000715
1990-12-1169572969572960,000729
1990-12-1070071570071560,000715
1990-12-07670680660680110,000680
1990-12-0666066065066057,000660
1990-12-0567067065065512,000655
1990-12-047007006906903,000690
1990-12-0370570670070040,000700
1990-11-3071571571571515,000715
1990-11-2975375372572523,000725
1990-11-287737737637633,000763
1990-11-277737737657733,000773
1990-11-2676677376577368,000773
1990-11-2275076575076521,000765
1990-11-2173574073573514,000735
1990-11-207807807657654,000765
1990-11-197717717707703,000770
1990-11-1678178175575510,000755
1990-11-1581481478078116,000781
1990-11-1481181280381011,000810
1990-11-1380280279680212,000802
1990-11-097847847847841,000784
1990-11-087947947947941,000794
1990-11-078108178108177,000817
1990-11-0683184182682612,000826
1990-11-058228318228314,000831
1990-11-028208208208204,000820
1990-11-018408408408409,000840
1990-10-3190090088088011,000880
1990-10-3090390387589717,000897
1990-10-2989391089390045,000900
1990-10-2686086785186343,000863
1990-10-2584186784186154,000861
1990-10-2482082182082151,000821
1990-10-2385885885085043,000850
1990-10-228358438358386,000838
1990-10-1980284080281547,000815
1990-10-1880080079279212,000792
1990-10-1778178177578012,000780
1990-10-1677078577078522,000785
1990-10-1572276072276015,000760
1990-10-1273073071572011,000720
1990-10-1177377375075010,000750
1990-10-0977978977577516,000775
1990-10-0874677974677918,000779
1990-10-0572775072774521,000745
1990-10-047367387357378,000737
1990-10-0373473573073436,000734
1990-10-0272073472072569,000725
1990-09-2875075075075012,000750
1990-09-267957957907904,000790
1990-09-258038038038034,000803
1990-09-2180281580281521,000815
1990-09-2085085083983932,000839
1990-09-198548548548542,000854
1990-09-1885085884785814,000858
1990-09-1489590088590028,000900
1990-09-1387992087989031,000890
1990-09-1284988984188932,000889
1990-09-1185086083983914,000839
1990-09-1081884981884943,000849
1990-09-078368368298294,000829
1990-09-0687088083583571,000835
1990-09-0590090088088040,000880
1990-09-0492192589689610,000896
1990-09-039259309259308,000930
1990-08-3189594589594533,000945
1990-08-309009008808803,000880
1990-08-299219219109107,000910
1990-08-289309309209209,000920
1990-08-2790090189990019,000900
1990-08-2490090190090016,000900
1990-08-2395595593093039,000930
1990-08-229609609609606,000960
1990-08-219819999819909,000990
1990-08-2098198198198112,000981
1990-08-1798599098098120,000981
1990-08-161,0301,0309851,00015,0001,000
1990-08-151,0201,0301,0101,03018,0001,030
1990-08-141,0001,0101,0001,0106,0001,010
1990-08-131,0801,0801,0801,0802,0001,080
1990-08-101,0901,1001,0801,0807,0001,080
1990-08-091,0901,1001,0901,1009,0001,100
1990-08-089901,0409901,04010,0001,040
1990-08-079801,02097999051,000990
1990-08-061,0701,0701,0201,02013,0001,020
1990-08-031,1001,1001,0801,08045,0001,080
1990-08-021,1701,1701,1201,12026,0001,120
1990-08-011,1301,1501,1301,15036,0001,150
1990-07-311,1101,1301,1101,12039,0001,120
1990-07-301,1801,1801,1101,1306,0001,130
1990-07-271,1701,1801,1501,18018,0001,180
1990-07-261,2001,2001,1601,16041,0001,160
1990-07-251,1901,1901,1901,1908,0001,190
1990-07-241,2001,2001,1601,18027,0001,180
1990-07-231,2701,2701,1901,2006,0001,200
1990-07-201,2501,2801,2501,25051,0001,250
1990-07-191,3101,3101,2801,280189,0001,280
1990-07-181,2601,3201,2601,290289,0001,290
1990-07-171,2401,2501,2401,250113,0001,250
1990-07-161,2001,2501,2001,21049,0001,210
1990-07-131,2401,2501,2001,20073,0001,200
1990-07-121,1801,2301,1801,23063,0001,230
1990-07-111,2101,2101,1601,17031,0001,170
1990-07-101,2301,2401,2101,21047,0001,210
1990-07-091,2601,2701,2301,23053,0001,230
1990-07-061,2701,2701,2401,260137,0001,260
1990-07-051,2701,2701,2401,250249,0001,250
1990-07-041,1801,2501,1801,240464,0001,240
1990-07-031,1201,1801,1201,160132,0001,160
1990-07-021,0901,1001,0701,10028,0001,100
1990-06-291,1001,1001,0701,08022,0001,080
1990-06-281,0701,0801,0701,08022,0001,080
1990-06-271,0701,0801,0601,08018,0001,080
1990-06-261,0701,0701,0701,07027,0001,070
1990-06-251,0701,0701,0501,05025,0001,050
1990-06-221,0501,0501,0501,05023,0001,050
1990-06-211,1001,1001,0901,09015,0001,090
1990-06-191,1001,1001,0901,10017,0001,100
1990-06-181,0901,1001,0901,09014,0001,090
1990-06-151,0801,0801,0701,08047,0001,080
1990-06-141,0601,0701,0501,07025,0001,070
1990-06-131,0501,0601,0401,06032,0001,060
1990-06-121,0601,0601,0601,06020,0001,060
1990-06-111,0701,0701,0501,05034,0001,050
1990-06-081,0901,0901,0901,09028,0001,090
1990-06-071,0801,0901,0801,09019,0001,090
1990-06-061,0801,0801,0501,06031,0001,060
1990-06-051,1101,1201,1001,10020,0001,100
1990-06-041,1101,1301,1101,12027,0001,120
1990-06-011,1301,1301,1301,13034,0001,130
1990-05-311,1201,1301,1201,12027,0001,120
1990-05-301,1301,1301,1201,1206,0001,120
1990-05-291,1301,1301,1201,1306,0001,130
1990-05-281,1301,1401,1301,13026,0001,130
1990-05-251,1401,1401,1101,12020,0001,120
1990-05-241,1401,1401,1201,12047,0001,120
1990-05-231,1401,1501,1401,15012,0001,150
1990-05-221,1501,1501,1501,15025,0001,150
1990-05-211,1401,1601,1401,15022,0001,150
1990-05-181,1801,1901,1501,18032,0001,180
1990-05-171,1201,1501,1201,14014,0001,140
1990-05-161,1501,1901,1301,13080,0001,130
1990-05-151,1101,1501,1101,15044,0001,150
1990-05-141,1001,1101,0901,11035,0001,110
1990-05-111,0901,0901,0901,09022,0001,090
1990-05-101,0901,1001,0701,07047,0001,070
1990-05-091,0401,0501,0401,05013,0001,050
1990-05-081,0501,0601,0401,04021,0001,040
1990-05-071,0301,0301,0101,0104,0001,010
1990-05-029991,0109991,01010,0001,010
1990-05-011,0001,0001,0001,0004,0001,000
1990-04-271,0101,0509951,00032,0001,000
1990-04-261,0101,0101,0101,01021,0001,010
1990-04-251,0201,02099099039,000990
1990-04-241,0101,0101,0001,0007,0001,000
1990-04-231,0501,0501,0201,02011,0001,020
1990-04-209911,0209901,02024,0001,020
1990-04-199609909609905,000990
1990-04-189609609609605,000960
1990-04-171,0001,00098098012,000980
1990-04-161,0201,0201,0001,00011,0001,000
1990-04-139801,0109801,00013,0001,000
1990-04-121,0101,0109809809,000980
1990-04-119811,0209811,0206,0001,020
1990-04-1095198095098034,000980
1990-04-0687590087190028,000900
1990-04-0496997195095028,000950
1990-04-031,0001,0009999997,000999
1990-04-021,0201,0201,0201,02012,0001,020
1990-03-301,0801,0901,0801,08073,0001,080
1990-03-291,1001,1001,0601,06013,0001,060
1990-03-271,1801,1801,1201,12026,0001,120
1990-03-261,2001,2401,2001,21073,0001,100
1990-03-231,2301,2501,2001,220125,0001,109.09
1990-03-221,2901,2901,2101,21035,0001,100
1990-03-201,3101,3501,2901,29072,0001,172.73
1990-03-191,3901,3901,3001,30054,0001,181.82
1990-03-161,3801,3901,3801,39065,0001,263.64
1990-03-151,4001,4101,3801,38046,0001,254.55
1990-03-141,4001,4101,3801,41043,0001,281.82
1990-03-131,4501,4501,4101,41057,0001,281.82
1990-03-121,4601,4601,4401,460118,0001,327.27
1990-03-091,4501,4801,4401,450217,0001,318.18
1990-03-081,4101,4501,4101,450161,0001,318.18
1990-03-071,4501,4501,4001,410133,0001,281.82
1990-03-061,3701,4701,3701,450636,0001,318.18
1990-03-051,3601,3701,3601,37044,0001,245.45
1990-03-021,3601,3701,3501,35048,0001,227.27
1990-03-011,3601,3601,3401,35099,0001,227.27
1990-02-281,3401,3501,3201,35057,0001,227.27
1990-02-271,2901,3001,2701,3009,0001,181.82
1990-02-261,3301,3401,2401,25038,0001,136.36
1990-02-231,3601,3601,3401,35058,0001,227.27
1990-02-221,3601,3601,3401,36050,0001,236.36
1990-02-211,3501,3701,3501,36096,0001,236.36
1990-02-201,3301,3301,2901,330143,0001,209.09
1990-02-191,3501,3501,3301,34015,0001,218.18
1990-02-161,3601,3601,3301,33039,0001,209.09
1990-02-151,3401,3501,3401,34016,0001,218.18
1990-02-141,3301,3401,3301,33015,0001,209.09
1990-02-131,3401,3401,3301,33032,0001,209.09
1990-02-091,3401,3501,3301,33049,0001,209.09
1990-02-081,3501,3501,3301,33026,0001,209.09
1990-02-071,3401,3501,3401,34040,0001,218.18
1990-02-061,3501,3501,3401,34019,0001,218.18
1990-02-051,3501,3501,3401,35012,0001,227.27
1990-02-021,3201,3201,3001,31053,0001,190.91
1990-02-011,3101,3401,3101,32014,0001,200
1990-01-311,3301,3301,2901,30018,0001,181.82
1990-01-301,3301,3401,3101,31022,0001,190.91
1990-01-291,3401,3401,3401,3407,0001,218.18
1990-01-261,3201,3301,3101,32026,0001,200
1990-01-251,3501,3501,3101,31015,0001,190.91
1990-01-241,3601,3601,3301,33034,0001,209.09
1990-01-231,3701,3801,3401,34053,0001,218.18
1990-01-221,3601,3801,3601,38057,0001,254.55
1990-01-191,3301,3801,3301,38047,0001,254.55
1990-01-181,3801,3801,3501,35078,0001,227.27
1990-01-171,3901,3901,3501,39038,0001,263.64
1990-01-161,3901,4001,3801,39050,0001,263.64
1990-01-121,3801,4401,3701,430196,0001,300
1990-01-111,3901,3901,3701,38069,0001,254.55
1990-01-101,3801,3901,3701,38047,0001,254.55
1990-01-091,3901,4001,3701,38061,0001,254.55
1990-01-081,3901,4001,3701,38026,0001,254.55
1990-01-051,4201,4201,3801,410105,0001,281.82
1990-01-041,4001,4201,4001,40043,0001,272.73

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