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 |
---|---|---|---|---|---|---|
1990-12-28 | 674 | 674 | 664 | 664 | 15,000 | 664 |
1990-12-27 | 667 | 675 | 664 | 664 | 44,000 | 664 |
1990-12-26 | 675 | 675 | 659 | 659 | 40,000 | 659 |
1990-12-25 | 687 | 687 | 670 | 670 | 22,000 | 670 |
1990-12-21 | 691 | 691 | 686 | 687 | 32,000 | 687 |
1990-12-20 | 710 | 710 | 700 | 700 | 41,000 | 700 |
1990-12-19 | 700 | 720 | 700 | 718 | 26,000 | 718 |
1990-12-18 | 700 | 700 | 682 | 682 | 11,000 | 682 |
1990-12-17 | 710 | 710 | 700 | 700 | 21,000 | 700 |
1990-12-14 | 720 | 720 | 706 | 720 | 19,000 | 720 |
1990-12-13 | 720 | 731 | 715 | 730 | 67,000 | 730 |
1990-12-12 | 711 | 715 | 703 | 715 | 98,000 | 715 |
1990-12-11 | 695 | 729 | 695 | 729 | 60,000 | 729 |
1990-12-10 | 700 | 715 | 700 | 715 | 60,000 | 715 |
1990-12-07 | 670 | 680 | 660 | 680 | 110,000 | 680 |
1990-12-06 | 660 | 660 | 650 | 660 | 57,000 | 660 |
1990-12-05 | 670 | 670 | 650 | 655 | 12,000 | 655 |
1990-12-04 | 700 | 700 | 690 | 690 | 3,000 | 690 |
1990-12-03 | 705 | 706 | 700 | 700 | 40,000 | 700 |
1990-11-30 | 715 | 715 | 715 | 715 | 15,000 | 715 |
1990-11-29 | 753 | 753 | 725 | 725 | 23,000 | 725 |
1990-11-28 | 773 | 773 | 763 | 763 | 3,000 | 763 |
1990-11-27 | 773 | 773 | 765 | 773 | 3,000 | 773 |
1990-11-26 | 766 | 773 | 765 | 773 | 68,000 | 773 |
1990-11-22 | 750 | 765 | 750 | 765 | 21,000 | 765 |
1990-11-21 | 735 | 740 | 735 | 735 | 14,000 | 735 |
1990-11-20 | 780 | 780 | 765 | 765 | 4,000 | 765 |
1990-11-19 | 771 | 771 | 770 | 770 | 3,000 | 770 |
1990-11-16 | 781 | 781 | 755 | 755 | 10,000 | 755 |
1990-11-15 | 814 | 814 | 780 | 781 | 16,000 | 781 |
1990-11-14 | 811 | 812 | 803 | 810 | 11,000 | 810 |
1990-11-13 | 802 | 802 | 796 | 802 | 12,000 | 802 |
1990-11-09 | 784 | 784 | 784 | 784 | 1,000 | 784 |
1990-11-08 | 794 | 794 | 794 | 794 | 1,000 | 794 |
1990-11-07 | 810 | 817 | 810 | 817 | 7,000 | 817 |
1990-11-06 | 831 | 841 | 826 | 826 | 12,000 | 826 |
1990-11-05 | 822 | 831 | 822 | 831 | 4,000 | 831 |
1990-11-02 | 820 | 820 | 820 | 820 | 4,000 | 820 |
1990-11-01 | 840 | 840 | 840 | 840 | 9,000 | 840 |
1990-10-31 | 900 | 900 | 880 | 880 | 11,000 | 880 |
1990-10-30 | 903 | 903 | 875 | 897 | 17,000 | 897 |
1990-10-29 | 893 | 910 | 893 | 900 | 45,000 | 900 |
1990-10-26 | 860 | 867 | 851 | 863 | 43,000 | 863 |
1990-10-25 | 841 | 867 | 841 | 861 | 54,000 | 861 |
1990-10-24 | 820 | 821 | 820 | 821 | 51,000 | 821 |
1990-10-23 | 858 | 858 | 850 | 850 | 43,000 | 850 |
1990-10-22 | 835 | 843 | 835 | 838 | 6,000 | 838 |
1990-10-19 | 802 | 840 | 802 | 815 | 47,000 | 815 |
1990-10-18 | 800 | 800 | 792 | 792 | 12,000 | 792 |
1990-10-17 | 781 | 781 | 775 | 780 | 12,000 | 780 |
1990-10-16 | 770 | 785 | 770 | 785 | 22,000 | 785 |
1990-10-15 | 722 | 760 | 722 | 760 | 15,000 | 760 |
1990-10-12 | 730 | 730 | 715 | 720 | 11,000 | 720 |
1990-10-11 | 773 | 773 | 750 | 750 | 10,000 | 750 |
1990-10-09 | 779 | 789 | 775 | 775 | 16,000 | 775 |
1990-10-08 | 746 | 779 | 746 | 779 | 18,000 | 779 |
1990-10-05 | 727 | 750 | 727 | 745 | 21,000 | 745 |
1990-10-04 | 736 | 738 | 735 | 737 | 8,000 | 737 |
1990-10-03 | 734 | 735 | 730 | 734 | 36,000 | 734 |
1990-10-02 | 720 | 734 | 720 | 725 | 69,000 | 725 |
1990-09-28 | 750 | 750 | 750 | 750 | 12,000 | 750 |
1990-09-26 | 795 | 795 | 790 | 790 | 4,000 | 790 |
1990-09-25 | 803 | 803 | 803 | 803 | 4,000 | 803 |
1990-09-21 | 802 | 815 | 802 | 815 | 21,000 | 815 |
1990-09-20 | 850 | 850 | 839 | 839 | 32,000 | 839 |
1990-09-19 | 854 | 854 | 854 | 854 | 2,000 | 854 |
1990-09-18 | 850 | 858 | 847 | 858 | 14,000 | 858 |
1990-09-14 | 895 | 900 | 885 | 900 | 28,000 | 900 |
1990-09-13 | 879 | 920 | 879 | 890 | 31,000 | 890 |
1990-09-12 | 849 | 889 | 841 | 889 | 32,000 | 889 |
1990-09-11 | 850 | 860 | 839 | 839 | 14,000 | 839 |
1990-09-10 | 818 | 849 | 818 | 849 | 43,000 | 849 |
1990-09-07 | 836 | 836 | 829 | 829 | 4,000 | 829 |
1990-09-06 | 870 | 880 | 835 | 835 | 71,000 | 835 |
1990-09-05 | 900 | 900 | 880 | 880 | 40,000 | 880 |
1990-09-04 | 921 | 925 | 896 | 896 | 10,000 | 896 |
1990-09-03 | 925 | 930 | 925 | 930 | 8,000 | 930 |
1990-08-31 | 895 | 945 | 895 | 945 | 33,000 | 945 |
1990-08-30 | 900 | 900 | 880 | 880 | 3,000 | 880 |
1990-08-29 | 921 | 921 | 910 | 910 | 7,000 | 910 |
1990-08-28 | 930 | 930 | 920 | 920 | 9,000 | 920 |
1990-08-27 | 900 | 901 | 899 | 900 | 19,000 | 900 |
1990-08-24 | 900 | 901 | 900 | 900 | 16,000 | 900 |
1990-08-23 | 955 | 955 | 930 | 930 | 39,000 | 930 |
1990-08-22 | 960 | 960 | 960 | 960 | 6,000 | 960 |
1990-08-21 | 981 | 999 | 981 | 990 | 9,000 | 990 |
1990-08-20 | 981 | 981 | 981 | 981 | 12,000 | 981 |
1990-08-17 | 985 | 990 | 980 | 981 | 20,000 | 981 |
1990-08-16 | 1,030 | 1,030 | 985 | 1,000 | 15,000 | 1,000 |
1990-08-15 | 1,020 | 1,030 | 1,010 | 1,030 | 18,000 | 1,030 |
1990-08-14 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
1990-08-13 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
1990-08-10 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
1990-08-09 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
1990-08-08 | 990 | 1,040 | 990 | 1,040 | 10,000 | 1,040 |
1990-08-07 | 980 | 1,020 | 979 | 990 | 51,000 | 990 |
1990-08-06 | 1,070 | 1,070 | 1,020 | 1,020 | 13,000 | 1,020 |
1990-08-03 | 1,100 | 1,100 | 1,080 | 1,080 | 45,000 | 1,080 |
1990-08-02 | 1,170 | 1,170 | 1,120 | 1,120 | 26,000 | 1,120 |
1990-08-01 | 1,130 | 1,150 | 1,130 | 1,150 | 36,000 | 1,150 |
1990-07-31 | 1,110 | 1,130 | 1,110 | 1,120 | 39,000 | 1,120 |
1990-07-30 | 1,180 | 1,180 | 1,110 | 1,130 | 6,000 | 1,130 |
1990-07-27 | 1,170 | 1,180 | 1,150 | 1,180 | 18,000 | 1,180 |
1990-07-26 | 1,200 | 1,200 | 1,160 | 1,160 | 41,000 | 1,160 |
1990-07-25 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,190 |
1990-07-24 | 1,200 | 1,200 | 1,160 | 1,180 | 27,000 | 1,180 |
1990-07-23 | 1,270 | 1,270 | 1,190 | 1,200 | 6,000 | 1,200 |
1990-07-20 | 1,250 | 1,280 | 1,250 | 1,250 | 51,000 | 1,250 |
1990-07-19 | 1,310 | 1,310 | 1,280 | 1,280 | 189,000 | 1,280 |
1990-07-18 | 1,260 | 1,320 | 1,260 | 1,290 | 289,000 | 1,290 |
1990-07-17 | 1,240 | 1,250 | 1,240 | 1,250 | 113,000 | 1,250 |
1990-07-16 | 1,200 | 1,250 | 1,200 | 1,210 | 49,000 | 1,210 |
1990-07-13 | 1,240 | 1,250 | 1,200 | 1,200 | 73,000 | 1,200 |
1990-07-12 | 1,180 | 1,230 | 1,180 | 1,230 | 63,000 | 1,230 |
1990-07-11 | 1,210 | 1,210 | 1,160 | 1,170 | 31,000 | 1,170 |
1990-07-10 | 1,230 | 1,240 | 1,210 | 1,210 | 47,000 | 1,210 |
1990-07-09 | 1,260 | 1,270 | 1,230 | 1,230 | 53,000 | 1,230 |
1990-07-06 | 1,270 | 1,270 | 1,240 | 1,260 | 137,000 | 1,260 |
1990-07-05 | 1,270 | 1,270 | 1,240 | 1,250 | 249,000 | 1,250 |
1990-07-04 | 1,180 | 1,250 | 1,180 | 1,240 | 464,000 | 1,240 |
1990-07-03 | 1,120 | 1,180 | 1,120 | 1,160 | 132,000 | 1,160 |
1990-07-02 | 1,090 | 1,100 | 1,070 | 1,100 | 28,000 | 1,100 |
1990-06-29 | 1,100 | 1,100 | 1,070 | 1,080 | 22,000 | 1,080 |
1990-06-28 | 1,070 | 1,080 | 1,070 | 1,080 | 22,000 | 1,080 |
1990-06-27 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 | 1,080 |
1990-06-26 | 1,070 | 1,070 | 1,070 | 1,070 | 27,000 | 1,070 |
1990-06-25 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 | 1,050 |
1990-06-22 | 1,050 | 1,050 | 1,050 | 1,050 | 23,000 | 1,050 |
1990-06-21 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
1990-06-19 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 1,100 |
1990-06-18 | 1,090 | 1,100 | 1,090 | 1,090 | 14,000 | 1,090 |
1990-06-15 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 | 1,080 |
1990-06-14 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 | 1,070 |
1990-06-13 | 1,050 | 1,060 | 1,040 | 1,060 | 32,000 | 1,060 |
1990-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 1,060 |
1990-06-11 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 1,050 |
1990-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 | 1,090 |
1990-06-07 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 | 1,090 |
1990-06-06 | 1,080 | 1,080 | 1,050 | 1,060 | 31,000 | 1,060 |
1990-06-05 | 1,110 | 1,120 | 1,100 | 1,100 | 20,000 | 1,100 |
1990-06-04 | 1,110 | 1,130 | 1,110 | 1,120 | 27,000 | 1,120 |
1990-06-01 | 1,130 | 1,130 | 1,130 | 1,130 | 34,000 | 1,130 |
1990-05-31 | 1,120 | 1,130 | 1,120 | 1,120 | 27,000 | 1,120 |
1990-05-30 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
1990-05-29 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
1990-05-28 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 | 1,130 |
1990-05-25 | 1,140 | 1,140 | 1,110 | 1,120 | 20,000 | 1,120 |
1990-05-24 | 1,140 | 1,140 | 1,120 | 1,120 | 47,000 | 1,120 |
1990-05-23 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
1990-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 | 1,150 |
1990-05-21 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 | 1,150 |
1990-05-18 | 1,180 | 1,190 | 1,150 | 1,180 | 32,000 | 1,180 |
1990-05-17 | 1,120 | 1,150 | 1,120 | 1,140 | 14,000 | 1,140 |
1990-05-16 | 1,150 | 1,190 | 1,130 | 1,130 | 80,000 | 1,130 |
1990-05-15 | 1,110 | 1,150 | 1,110 | 1,150 | 44,000 | 1,150 |
1990-05-14 | 1,100 | 1,110 | 1,090 | 1,110 | 35,000 | 1,110 |
1990-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 1,090 |
1990-05-10 | 1,090 | 1,100 | 1,070 | 1,070 | 47,000 | 1,070 |
1990-05-09 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
1990-05-08 | 1,050 | 1,060 | 1,040 | 1,040 | 21,000 | 1,040 |
1990-05-07 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
1990-05-02 | 999 | 1,010 | 999 | 1,010 | 10,000 | 1,010 |
1990-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
1990-04-27 | 1,010 | 1,050 | 995 | 1,000 | 32,000 | 1,000 |
1990-04-26 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 1,010 |
1990-04-25 | 1,020 | 1,020 | 990 | 990 | 39,000 | 990 |
1990-04-24 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
1990-04-23 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 1,020 |
1990-04-20 | 991 | 1,020 | 990 | 1,020 | 24,000 | 1,020 |
1990-04-19 | 960 | 990 | 960 | 990 | 5,000 | 990 |
1990-04-18 | 960 | 960 | 960 | 960 | 5,000 | 960 |
1990-04-17 | 1,000 | 1,000 | 980 | 980 | 12,000 | 980 |
1990-04-16 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
1990-04-13 | 980 | 1,010 | 980 | 1,000 | 13,000 | 1,000 |
1990-04-12 | 1,010 | 1,010 | 980 | 980 | 9,000 | 980 |
1990-04-11 | 981 | 1,020 | 981 | 1,020 | 6,000 | 1,020 |
1990-04-10 | 951 | 980 | 950 | 980 | 34,000 | 980 |
1990-04-06 | 875 | 900 | 871 | 900 | 28,000 | 900 |
1990-04-04 | 969 | 971 | 950 | 950 | 28,000 | 950 |
1990-04-03 | 1,000 | 1,000 | 999 | 999 | 7,000 | 999 |
1990-04-02 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
1990-03-30 | 1,080 | 1,090 | 1,080 | 1,080 | 73,000 | 1,080 |
1990-03-29 | 1,100 | 1,100 | 1,060 | 1,060 | 13,000 | 1,060 |
1990-03-27 | 1,180 | 1,180 | 1,120 | 1,120 | 26,000 | 1,120 |
1990-03-26 | 1,200 | 1,240 | 1,200 | 1,210 | 73,000 | 1,100 |
1990-03-23 | 1,230 | 1,250 | 1,200 | 1,220 | 125,000 | 1,109.09 |
1990-03-22 | 1,290 | 1,290 | 1,210 | 1,210 | 35,000 | 1,100 |
1990-03-20 | 1,310 | 1,350 | 1,290 | 1,290 | 72,000 | 1,172.73 |
1990-03-19 | 1,390 | 1,390 | 1,300 | 1,300 | 54,000 | 1,181.82 |
1990-03-16 | 1,380 | 1,390 | 1,380 | 1,390 | 65,000 | 1,263.64 |
1990-03-15 | 1,400 | 1,410 | 1,380 | 1,380 | 46,000 | 1,254.55 |
1990-03-14 | 1,400 | 1,410 | 1,380 | 1,410 | 43,000 | 1,281.82 |
1990-03-13 | 1,450 | 1,450 | 1,410 | 1,410 | 57,000 | 1,281.82 |
1990-03-12 | 1,460 | 1,460 | 1,440 | 1,460 | 118,000 | 1,327.27 |
1990-03-09 | 1,450 | 1,480 | 1,440 | 1,450 | 217,000 | 1,318.18 |
1990-03-08 | 1,410 | 1,450 | 1,410 | 1,450 | 161,000 | 1,318.18 |
1990-03-07 | 1,450 | 1,450 | 1,400 | 1,410 | 133,000 | 1,281.82 |
1990-03-06 | 1,370 | 1,470 | 1,370 | 1,450 | 636,000 | 1,318.18 |
1990-03-05 | 1,360 | 1,370 | 1,360 | 1,370 | 44,000 | 1,245.45 |
1990-03-02 | 1,360 | 1,370 | 1,350 | 1,350 | 48,000 | 1,227.27 |
1990-03-01 | 1,360 | 1,360 | 1,340 | 1,350 | 99,000 | 1,227.27 |
1990-02-28 | 1,340 | 1,350 | 1,320 | 1,350 | 57,000 | 1,227.27 |
1990-02-27 | 1,290 | 1,300 | 1,270 | 1,300 | 9,000 | 1,181.82 |
1990-02-26 | 1,330 | 1,340 | 1,240 | 1,250 | 38,000 | 1,136.36 |
1990-02-23 | 1,360 | 1,360 | 1,340 | 1,350 | 58,000 | 1,227.27 |
1990-02-22 | 1,360 | 1,360 | 1,340 | 1,360 | 50,000 | 1,236.36 |
1990-02-21 | 1,350 | 1,370 | 1,350 | 1,360 | 96,000 | 1,236.36 |
1990-02-20 | 1,330 | 1,330 | 1,290 | 1,330 | 143,000 | 1,209.09 |
1990-02-19 | 1,350 | 1,350 | 1,330 | 1,340 | 15,000 | 1,218.18 |
1990-02-16 | 1,360 | 1,360 | 1,330 | 1,330 | 39,000 | 1,209.09 |
1990-02-15 | 1,340 | 1,350 | 1,340 | 1,340 | 16,000 | 1,218.18 |
1990-02-14 | 1,330 | 1,340 | 1,330 | 1,330 | 15,000 | 1,209.09 |
1990-02-13 | 1,340 | 1,340 | 1,330 | 1,330 | 32,000 | 1,209.09 |
1990-02-09 | 1,340 | 1,350 | 1,330 | 1,330 | 49,000 | 1,209.09 |
1990-02-08 | 1,350 | 1,350 | 1,330 | 1,330 | 26,000 | 1,209.09 |
1990-02-07 | 1,340 | 1,350 | 1,340 | 1,340 | 40,000 | 1,218.18 |
1990-02-06 | 1,350 | 1,350 | 1,340 | 1,340 | 19,000 | 1,218.18 |
1990-02-05 | 1,350 | 1,350 | 1,340 | 1,350 | 12,000 | 1,227.27 |
1990-02-02 | 1,320 | 1,320 | 1,300 | 1,310 | 53,000 | 1,190.91 |
1990-02-01 | 1,310 | 1,340 | 1,310 | 1,320 | 14,000 | 1,200 |
1990-01-31 | 1,330 | 1,330 | 1,290 | 1,300 | 18,000 | 1,181.82 |
1990-01-30 | 1,330 | 1,340 | 1,310 | 1,310 | 22,000 | 1,190.91 |
1990-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,218.18 |
1990-01-26 | 1,320 | 1,330 | 1,310 | 1,320 | 26,000 | 1,200 |
1990-01-25 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 | 1,190.91 |
1990-01-24 | 1,360 | 1,360 | 1,330 | 1,330 | 34,000 | 1,209.09 |
1990-01-23 | 1,370 | 1,380 | 1,340 | 1,340 | 53,000 | 1,218.18 |
1990-01-22 | 1,360 | 1,380 | 1,360 | 1,380 | 57,000 | 1,254.55 |
1990-01-19 | 1,330 | 1,380 | 1,330 | 1,380 | 47,000 | 1,254.55 |
1990-01-18 | 1,380 | 1,380 | 1,350 | 1,350 | 78,000 | 1,227.27 |
1990-01-17 | 1,390 | 1,390 | 1,350 | 1,390 | 38,000 | 1,263.64 |
1990-01-16 | 1,390 | 1,400 | 1,380 | 1,390 | 50,000 | 1,263.64 |
1990-01-12 | 1,380 | 1,440 | 1,370 | 1,430 | 196,000 | 1,300 |
1990-01-11 | 1,390 | 1,390 | 1,370 | 1,380 | 69,000 | 1,254.55 |
1990-01-10 | 1,380 | 1,390 | 1,370 | 1,380 | 47,000 | 1,254.55 |
1990-01-09 | 1,390 | 1,400 | 1,370 | 1,380 | 61,000 | 1,254.55 |
1990-01-08 | 1,390 | 1,400 | 1,370 | 1,380 | 26,000 | 1,254.55 |
1990-01-05 | 1,420 | 1,420 | 1,380 | 1,410 | 105,000 | 1,281.82 |
1990-01-04 | 1,400 | 1,420 | 1,400 | 1,400 | 43,000 | 1,272.73 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株