4215 タキロンシーアイ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 751 | 751 | 745 | 745 | 4,000 | 745 |
| 1991-12-27 | 764 | 764 | 751 | 751 | 6,000 | 751 |
| 1991-12-26 | 765 | 765 | 764 | 765 | 58,000 | 765 |
| 1991-12-25 | 750 | 765 | 750 | 765 | 12,000 | 765 |
| 1991-12-24 | 750 | 765 | 750 | 765 | 7,000 | 765 |
| 1991-12-20 | 758 | 760 | 758 | 760 | 7,000 | 760 |
| 1991-12-19 | 763 | 764 | 760 | 760 | 7,000 | 760 |
| 1991-12-18 | 790 | 790 | 780 | 780 | 26,000 | 780 |
| 1991-12-17 | 775 | 793 | 775 | 790 | 31,000 | 790 |
| 1991-12-16 | 768 | 768 | 760 | 765 | 28,000 | 765 |
| 1991-12-13 | 731 | 769 | 731 | 768 | 13,000 | 768 |
| 1991-12-11 | 710 | 725 | 710 | 725 | 9,000 | 725 |
| 1991-12-10 | 741 | 745 | 740 | 740 | 17,000 | 740 |
| 1991-12-09 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1991-12-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-12-05 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1991-12-04 | 739 | 740 | 739 | 740 | 6,000 | 740 |
| 1991-12-03 | 739 | 746 | 739 | 739 | 32,000 | 739 |
| 1991-12-02 | 739 | 739 | 739 | 739 | 6,000 | 739 |
| 1991-11-29 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1991-11-28 | 768 | 768 | 751 | 763 | 6,000 | 763 |
| 1991-11-27 | 785 | 785 | 767 | 768 | 13,000 | 768 |
| 1991-11-26 | 785 | 795 | 781 | 781 | 67,000 | 781 |
| 1991-11-25 | 770 | 782 | 770 | 782 | 29,000 | 782 |
| 1991-11-22 | 767 | 767 | 750 | 755 | 10,000 | 755 |
| 1991-11-21 | 776 | 776 | 776 | 776 | 9,000 | 776 |
| 1991-11-20 | 798 | 798 | 790 | 790 | 5,000 | 790 |
| 1991-11-19 | 770 | 800 | 770 | 800 | 29,000 | 800 |
| 1991-11-18 | 769 | 770 | 750 | 750 | 21,000 | 750 |
| 1991-11-15 | 771 | 799 | 771 | 786 | 44,000 | 786 |
| 1991-11-14 | 789 | 789 | 771 | 771 | 4,000 | 771 |
| 1991-11-13 | 790 | 790 | 780 | 780 | 9,000 | 780 |
| 1991-11-12 | 786 | 790 | 785 | 785 | 16,000 | 785 |
| 1991-11-11 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 1991-11-08 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 1991-11-07 | 799 | 800 | 790 | 790 | 3,000 | 790 |
| 1991-11-06 | 781 | 805 | 780 | 805 | 24,000 | 805 |
| 1991-11-05 | 790 | 790 | 780 | 780 | 11,000 | 780 |
| 1991-11-01 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 1991-10-31 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 1991-10-29 | 810 | 815 | 800 | 805 | 32,000 | 805 |
| 1991-10-28 | 806 | 810 | 805 | 810 | 15,000 | 810 |
| 1991-10-25 | 815 | 815 | 795 | 800 | 33,000 | 800 |
| 1991-10-24 | 801 | 819 | 800 | 815 | 41,000 | 815 |
| 1991-10-23 | 777 | 815 | 770 | 815 | 120,000 | 815 |
| 1991-10-22 | 773 | 773 | 770 | 770 | 15,000 | 770 |
| 1991-10-21 | 776 | 780 | 776 | 777 | 11,000 | 777 |
| 1991-10-18 | 790 | 790 | 770 | 773 | 25,000 | 773 |
| 1991-10-17 | 770 | 820 | 760 | 790 | 162,000 | 790 |
| 1991-10-16 | 750 | 760 | 740 | 760 | 36,000 | 760 |
| 1991-10-15 | 730 | 745 | 720 | 745 | 12,000 | 745 |
| 1991-10-14 | 730 | 737 | 720 | 722 | 21,000 | 722 |
| 1991-10-11 | 721 | 735 | 721 | 730 | 11,000 | 730 |
| 1991-10-09 | 731 | 749 | 721 | 721 | 30,000 | 721 |
| 1991-10-08 | 726 | 730 | 726 | 727 | 56,000 | 727 |
| 1991-10-07 | 740 | 740 | 721 | 726 | 52,000 | 726 |
| 1991-10-04 | 745 | 745 | 731 | 745 | 18,000 | 745 |
| 1991-10-03 | 742 | 746 | 730 | 745 | 65,000 | 745 |
| 1991-10-02 | 726 | 744 | 726 | 740 | 25,000 | 740 |
| 1991-10-01 | 705 | 720 | 705 | 720 | 76,000 | 720 |
| 1991-09-30 | 720 | 720 | 705 | 705 | 30,000 | 705 |
| 1991-09-27 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1991-09-26 | 707 | 707 | 700 | 700 | 5,000 | 700 |
| 1991-09-25 | 697 | 700 | 696 | 697 | 5,000 | 697 |
| 1991-09-24 | 720 | 720 | 716 | 720 | 32,000 | 720 |
| 1991-09-20 | 715 | 715 | 715 | 715 | 33,000 | 715 |
| 1991-09-19 | 712 | 712 | 704 | 704 | 3,000 | 704 |
| 1991-09-18 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 1991-09-17 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1991-09-13 | 720 | 720 | 720 | 720 | 37,000 | 720 |
| 1991-09-12 | 685 | 692 | 685 | 685 | 19,000 | 685 |
| 1991-09-11 | 685 | 695 | 685 | 695 | 13,000 | 695 |
| 1991-09-10 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1991-09-09 | 695 | 700 | 695 | 695 | 4,000 | 695 |
| 1991-09-06 | 680 | 700 | 680 | 700 | 9,000 | 700 |
| 1991-09-05 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1991-09-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-09-03 | 671 | 671 | 671 | 671 | 7,000 | 671 |
| 1991-09-02 | 670 | 670 | 665 | 665 | 11,000 | 665 |
| 1991-08-30 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1991-08-29 | 675 | 675 | 665 | 665 | 6,000 | 665 |
| 1991-08-28 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-08-27 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1991-08-26 | 690 | 690 | 690 | 690 | 39,000 | 690 |
| 1991-08-23 | 680 | 686 | 680 | 685 | 12,000 | 685 |
| 1991-08-22 | 663 | 670 | 660 | 670 | 12,000 | 670 |
| 1991-08-21 | 640 | 643 | 640 | 643 | 10,000 | 643 |
| 1991-08-14 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 1991-08-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-08-08 | 731 | 731 | 720 | 720 | 3,000 | 720 |
| 1991-08-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1991-08-06 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 1991-08-02 | 765 | 769 | 765 | 769 | 5,000 | 769 |
| 1991-08-01 | 770 | 770 | 770 | 770 | 18,000 | 770 |
| 1991-07-31 | 760 | 770 | 748 | 770 | 15,000 | 770 |
| 1991-07-30 | 735 | 761 | 735 | 761 | 7,000 | 761 |
| 1991-07-29 | 745 | 750 | 735 | 735 | 13,000 | 735 |
| 1991-07-26 | 740 | 740 | 731 | 740 | 81,000 | 740 |
| 1991-07-25 | 735 | 735 | 735 | 735 | 36,000 | 735 |
| 1991-07-24 | 741 | 741 | 726 | 726 | 14,000 | 726 |
| 1991-07-23 | 727 | 727 | 726 | 726 | 5,000 | 726 |
| 1991-07-22 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 1991-07-19 | 714 | 717 | 714 | 717 | 25,000 | 717 |
| 1991-07-18 | 724 | 724 | 714 | 714 | 9,000 | 714 |
| 1991-07-17 | 715 | 715 | 715 | 715 | 32,000 | 715 |
| 1991-07-16 | 721 | 729 | 715 | 715 | 28,000 | 715 |
| 1991-07-15 | 720 | 721 | 715 | 721 | 30,000 | 721 |
| 1991-07-12 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1991-07-11 | 720 | 730 | 720 | 730 | 27,000 | 730 |
| 1991-07-10 | 702 | 720 | 700 | 720 | 33,000 | 720 |
| 1991-07-09 | 730 | 730 | 710 | 710 | 8,000 | 710 |
| 1991-07-05 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 1991-07-04 | 767 | 767 | 767 | 767 | 7,000 | 767 |
| 1991-07-03 | 801 | 801 | 782 | 782 | 21,000 | 782 |
| 1991-07-02 | 812 | 818 | 797 | 797 | 9,000 | 797 |
| 1991-07-01 | 793 | 797 | 793 | 797 | 13,000 | 797 |
| 1991-06-28 | 790 | 790 | 780 | 790 | 16,000 | 790 |
| 1991-06-27 | 800 | 800 | 798 | 798 | 24,000 | 798 |
| 1991-06-26 | 800 | 805 | 800 | 800 | 23,000 | 800 |
| 1991-06-25 | 800 | 800 | 796 | 796 | 41,000 | 796 |
| 1991-06-24 | 804 | 805 | 797 | 797 | 7,000 | 797 |
| 1991-06-21 | 797 | 800 | 797 | 797 | 38,000 | 797 |
| 1991-06-20 | 792 | 797 | 790 | 797 | 15,000 | 797 |
| 1991-06-19 | 801 | 801 | 792 | 792 | 19,000 | 792 |
| 1991-06-18 | 800 | 801 | 800 | 801 | 12,000 | 801 |
| 1991-06-17 | 801 | 801 | 795 | 800 | 19,000 | 800 |
| 1991-06-14 | 800 | 801 | 800 | 801 | 12,000 | 801 |
| 1991-06-13 | 792 | 801 | 792 | 801 | 7,000 | 801 |
| 1991-06-12 | 792 | 793 | 792 | 792 | 25,000 | 792 |
| 1991-06-11 | 800 | 800 | 792 | 792 | 5,000 | 792 |
| 1991-06-10 | 819 | 819 | 800 | 800 | 3,000 | 800 |
| 1991-06-07 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-06-06 | 830 | 830 | 820 | 820 | 8,000 | 820 |
| 1991-06-05 | 830 | 831 | 830 | 830 | 11,000 | 830 |
| 1991-06-04 | 830 | 840 | 830 | 830 | 4,000 | 830 |
| 1991-06-03 | 836 | 840 | 830 | 830 | 11,000 | 830 |
| 1991-05-31 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 1991-05-30 | 836 | 836 | 836 | 836 | 7,000 | 836 |
| 1991-05-29 | 840 | 840 | 836 | 836 | 12,000 | 836 |
| 1991-05-28 | 837 | 840 | 837 | 840 | 22,000 | 840 |
| 1991-05-27 | 835 | 840 | 835 | 839 | 11,000 | 839 |
| 1991-05-24 | 836 | 836 | 833 | 833 | 13,000 | 833 |
| 1991-05-23 | 809 | 831 | 795 | 831 | 21,000 | 831 |
| 1991-05-22 | 800 | 810 | 800 | 800 | 7,000 | 800 |
| 1991-05-21 | 809 | 809 | 800 | 800 | 2,000 | 800 |
| 1991-05-20 | 813 | 813 | 810 | 810 | 11,000 | 810 |
| 1991-05-17 | 816 | 820 | 810 | 814 | 17,000 | 814 |
| 1991-05-16 | 825 | 825 | 815 | 820 | 17,000 | 820 |
| 1991-05-15 | 825 | 835 | 825 | 835 | 9,000 | 835 |
| 1991-05-14 | 835 | 836 | 831 | 831 | 6,000 | 831 |
| 1991-05-13 | 835 | 835 | 825 | 830 | 7,000 | 830 |
| 1991-05-10 | 840 | 845 | 835 | 835 | 33,000 | 835 |
| 1991-05-09 | 836 | 850 | 835 | 835 | 13,000 | 835 |
| 1991-05-08 | 856 | 856 | 856 | 856 | 14,000 | 856 |
| 1991-05-07 | 848 | 853 | 848 | 848 | 8,000 | 848 |
| 1991-05-02 | 829 | 840 | 825 | 840 | 8,000 | 840 |
| 1991-05-01 | 825 | 833 | 825 | 829 | 28,000 | 829 |
| 1991-04-30 | 824 | 825 | 816 | 825 | 17,000 | 825 |
| 1991-04-26 | 800 | 806 | 800 | 806 | 23,000 | 806 |
| 1991-04-25 | 800 | 800 | 790 | 790 | 38,000 | 790 |
| 1991-04-24 | 840 | 840 | 825 | 825 | 28,000 | 825 |
| 1991-04-23 | 845 | 850 | 840 | 850 | 28,000 | 850 |
| 1991-04-22 | 851 | 855 | 850 | 855 | 18,000 | 855 |
| 1991-04-19 | 850 | 858 | 850 | 851 | 12,000 | 851 |
| 1991-04-18 | 856 | 856 | 850 | 850 | 5,000 | 850 |
| 1991-04-17 | 860 | 860 | 858 | 858 | 13,000 | 858 |
| 1991-04-16 | 860 | 861 | 858 | 858 | 12,000 | 858 |
| 1991-04-15 | 890 | 890 | 865 | 865 | 9,000 | 865 |
| 1991-04-12 | 884 | 893 | 880 | 890 | 36,000 | 890 |
| 1991-04-11 | 860 | 875 | 860 | 875 | 5,000 | 875 |
| 1991-04-10 | 880 | 880 | 860 | 860 | 26,000 | 860 |
| 1991-04-09 | 880 | 890 | 870 | 870 | 26,000 | 870 |
| 1991-04-08 | 870 | 885 | 870 | 885 | 40,000 | 885 |
| 1991-04-05 | 859 | 870 | 859 | 860 | 34,000 | 860 |
| 1991-04-04 | 840 | 859 | 840 | 859 | 6,000 | 859 |
| 1991-04-03 | 852 | 870 | 841 | 850 | 10,000 | 850 |
| 1991-04-02 | 862 | 870 | 845 | 845 | 23,000 | 845 |
| 1991-04-01 | 850 | 865 | 850 | 865 | 20,000 | 865 |
| 1991-03-29 | 865 | 875 | 865 | 875 | 18,000 | 875 |
| 1991-03-28 | 865 | 870 | 853 | 865 | 55,000 | 865 |
| 1991-03-27 | 881 | 881 | 861 | 865 | 26,000 | 865 |
| 1991-03-26 | 881 | 881 | 865 | 865 | 35,000 | 865 |
| 1991-03-25 | 875 | 885 | 865 | 885 | 43,000 | 885 |
| 1991-03-22 | 863 | 872 | 863 | 870 | 32,000 | 870 |
| 1991-03-20 | 850 | 855 | 840 | 855 | 22,000 | 855 |
| 1991-03-19 | 855 | 858 | 850 | 850 | 52,000 | 850 |
| 1991-03-18 | 845 | 855 | 845 | 850 | 51,000 | 850 |
| 1991-03-15 | 840 | 850 | 840 | 844 | 46,000 | 844 |
| 1991-03-14 | 838 | 848 | 835 | 835 | 43,000 | 835 |
| 1991-03-13 | 810 | 830 | 810 | 830 | 53,000 | 830 |
| 1991-03-12 | 814 | 818 | 800 | 809 | 80,000 | 809 |
| 1991-03-11 | 770 | 795 | 770 | 794 | 89,000 | 794 |
| 1991-03-08 | 753 | 793 | 753 | 790 | 42,000 | 790 |
| 1991-03-07 | 780 | 780 | 763 | 763 | 10,000 | 763 |
| 1991-03-06 | 770 | 775 | 761 | 761 | 24,000 | 761 |
| 1991-03-05 | 780 | 790 | 780 | 780 | 15,000 | 780 |
| 1991-03-04 | 795 | 795 | 780 | 780 | 24,000 | 780 |
| 1991-03-01 | 792 | 800 | 792 | 795 | 32,000 | 795 |
| 1991-02-28 | 781 | 809 | 778 | 800 | 74,000 | 800 |
| 1991-02-27 | 794 | 794 | 771 | 771 | 25,000 | 771 |
| 1991-02-26 | 795 | 800 | 786 | 786 | 59,000 | 786 |
| 1991-02-25 | 780 | 788 | 770 | 785 | 29,000 | 785 |
| 1991-02-22 | 775 | 777 | 770 | 770 | 24,000 | 770 |
| 1991-02-21 | 772 | 775 | 760 | 775 | 31,000 | 775 |
| 1991-02-20 | 781 | 790 | 772 | 772 | 31,000 | 772 |
| 1991-02-19 | 767 | 800 | 750 | 772 | 99,000 | 772 |
| 1991-02-18 | 750 | 760 | 745 | 760 | 68,000 | 760 |
| 1991-02-15 | 715 | 725 | 715 | 720 | 17,000 | 720 |
| 1991-02-14 | 724 | 724 | 715 | 715 | 40,000 | 715 |
| 1991-02-13 | 709 | 720 | 701 | 701 | 38,000 | 701 |
| 1991-02-12 | 700 | 710 | 695 | 695 | 44,000 | 695 |
| 1991-02-08 | 656 | 680 | 656 | 680 | 17,000 | 680 |
| 1991-02-07 | 650 | 650 | 646 | 646 | 14,000 | 646 |
| 1991-02-06 | 636 | 648 | 635 | 640 | 29,000 | 640 |
| 1991-02-05 | 619 | 626 | 610 | 626 | 29,000 | 626 |
| 1991-02-04 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1991-02-01 | 620 | 620 | 590 | 590 | 38,000 | 590 |
| 1991-01-31 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1991-01-30 | 605 | 605 | 600 | 600 | 7,000 | 600 |
| 1991-01-29 | 590 | 604 | 590 | 600 | 21,000 | 600 |
| 1991-01-28 | 581 | 585 | 581 | 585 | 3,000 | 585 |
| 1991-01-25 | 581 | 581 | 570 | 572 | 20,000 | 572 |
| 1991-01-24 | 560 | 580 | 560 | 580 | 21,000 | 580 |
| 1991-01-23 | 600 | 600 | 571 | 571 | 22,000 | 571 |
| 1991-01-22 | 607 | 607 | 580 | 600 | 20,000 | 600 |
| 1991-01-21 | 600 | 601 | 595 | 595 | 32,000 | 595 |
| 1991-01-18 | 630 | 630 | 615 | 630 | 29,000 | 630 |
| 1991-01-17 | 586 | 620 | 586 | 620 | 48,000 | 620 |
| 1991-01-16 | 600 | 600 | 590 | 596 | 18,000 | 596 |
| 1991-01-14 | 613 | 613 | 601 | 613 | 15,000 | 613 |
| 1991-01-11 | 620 | 625 | 611 | 613 | 38,000 | 613 |
| 1991-01-10 | 635 | 645 | 615 | 615 | 15,000 | 615 |
| 1991-01-09 | 620 | 631 | 615 | 620 | 18,000 | 620 |
| 1991-01-08 | 645 | 645 | 620 | 620 | 26,000 | 620 |
| 1991-01-07 | 660 | 660 | 651 | 651 | 16,000 | 651 |
| 1991-01-04 | 665 | 665 | 650 | 660 | 32,000 | 660 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
