4215 タキロンシーアイ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	770	780	770	780	8,000	780
1992-12-29	780	780	775	780	36,000	780
1992-12-28	782	782	780	780	7,000	780
1992-12-25	776	780	770	770	36,000	770
1992-12-24	773	780	770	775	49,000	775
1992-12-22	775	785	775	780	16,000	780
1992-12-21	780	790	775	785	59,000	785
1992-12-18	793	796	785	790	79,000	790
1992-12-17	780	796	775	785	89,000	785
1992-12-16	781	792	780	781	44,000	781
1992-12-15	781	791	780	791	55,000	791
1992-12-14	794	794	785	785	59,000	785
1992-12-11	792	792	780	785	135,000	785
1992-12-10	786	805	786	791	173,000	791
1992-12-09	750	797	750	790	366,000	790
1992-12-08	731	750	730	750	98,000	750
1992-12-07	727	727	727	727	2,000	727
1992-12-04	740	740	730	737	30,000	737
1992-12-03	726	740	726	738	18,000	738
1992-12-02	725	735	725	725	58,000	725
1992-12-01	747	748	725	725	18,000	725
1992-11-30	740	740	725	725	21,000	725
1992-11-27	734	750	730	740	179,000	740
1992-11-26	705	740	705	738	170,000	738
1992-11-25	710	710	710	710	1,000	710
1992-11-24	700	725	699	700	19,000	700
1992-11-20	713	715	700	700	65,000	700
1992-11-19	704	715	700	715	12,000	715
1992-11-18	701	711	699	699	14,000	699
1992-11-17	706	706	701	701	33,000	701
1992-11-16	707	720	706	706	19,000	706
1992-11-13	715	715	700	706	70,000	706
1992-11-12	706	706	700	704	32,000	704
1992-11-11	720	720	706	706	26,000	706
1992-11-10	719	720	719	720	5,000	720
1992-11-09	740	740	735	735	12,000	735
1992-11-06	740	741	740	740	15,000	740
1992-11-05	731	740	730	730	28,000	730
1992-11-04	740	745	730	730	32,000	730
1992-11-02	749	749	740	740	11,000	740
1992-10-30	749	750	740	749	36,000	749
1992-10-29	746	754	745	749	33,000	749
1992-10-28	735	745	735	745	75,000	745
1992-10-27	735	735	735	735	4,000	735
1992-10-26	731	735	730	735	8,000	735
1992-10-23	730	732	730	730	60,000	730
1992-10-22	730	730	730	730	40,000	730
1992-10-20	729	730	720	720	21,000	720
1992-10-19	744	752	730	730	62,000	730
1992-10-16	770	789	750	764	249,000	764
1992-10-15	755	775	750	775	174,000	775
1992-10-14	758	773	753	753	228,000	753
1992-10-13	720	759	720	738	224,000	738
1992-10-12	725	725	710	710	23,000	710
1992-10-09	710	726	710	725	21,000	725
1992-10-08	710	715	700	710	21,000	710
1992-10-07	690	700	685	700	9,000	700
1992-10-06	690	690	685	685	4,000	685
1992-10-05	689	690	680	685	41,000	685
1992-10-02	692	692	692	692	2,000	692
1992-10-01	690	690	680	682	26,000	682
1992-09-30	690	700	690	700	30,000	700
1992-09-29	720	720	720	720	1,000	720
1992-09-28	728	734	727	730	90,000	730
1992-09-25	727	728	710	728	31,000	728
1992-09-24	710	720	708	720	23,000	720
1992-09-22	700	710	700	700	28,000	700
1992-09-21	690	699	690	699	55,000	699
1992-09-18	685	700	685	690	18,000	690
1992-09-17	700	700	690	691	7,000	691
1992-09-16	690	690	690	690	6,000	690
1992-09-14	690	690	690	690	8,000	690
1992-09-11	711	720	697	715	16,000	715
1992-09-10	728	729	710	710	8,000	710
1992-09-09	720	729	710	729	49,000	729
1992-09-08	710	728	710	727	30,000	727
1992-09-07	710	721	710	715	61,000	715
1992-09-04	685	698	680	697	27,000	697
1992-09-03	660	670	660	670	10,000	670
1992-09-02	665	680	660	660	47,000	660
1992-09-01	715	715	680	685	136,000	685
1992-08-31	660	700	660	695	20,000	695
1992-08-28	641	670	640	660	60,000	660
1992-08-27	594	635	593	635	18,000	635
1992-08-26	590	600	590	600	35,000	600
1992-08-25	600	600	595	600	21,000	600
1992-08-24	584	600	583	600	7,000	600
1992-08-21	562	572	561	572	24,000	572
1992-08-20	537	560	537	560	24,000	560
1992-08-19	550	550	546	546	8,000	546
1992-08-18	561	561	561	561	9,000	561
1992-08-17	561	561	561	561	4,000	561
1992-08-13	561	561	556	561	24,000	561
1992-08-12	580	580	566	570	54,000	570
1992-08-11	581	581	578	581	37,000	581
1992-08-10	581	582	581	582	7,000	582
1992-08-07	590	590	590	590	14,000	590
1992-08-06	601	601	600	601	25,000	601
1992-08-05	610	620	601	601	29,000	601
1992-08-04	611	611	607	611	17,000	611
1992-08-03	611	615	610	611	26,000	611
1992-07-31	611	620	611	619	29,000	619
1992-07-30	610	620	607	611	22,000	611
1992-07-29	621	621	616	616	87,000	616
1992-07-28	620	621	620	620	30,000	620
1992-07-27	615	621	615	620	31,000	620
1992-07-24	610	610	610	610	14,000	610
1992-07-23	610	610	601	601	29,000	601
1992-07-22	615	615	601	611	15,000	611
1992-07-21	620	620	610	618	39,000	618
1992-07-20	620	620	620	620	12,000	620
1992-07-17	620	620	620	620	9,000	620
1992-07-16	621	625	621	625	8,000	625
1992-07-15	620	625	620	620	12,000	620
1992-07-14	621	621	615	615	22,000	615
1992-07-13	620	658	620	658	20,000	658
1992-07-09	610	639	610	639	19,000	639
1992-07-08	620	620	601	608	11,000	608
1992-07-07	640	640	640	640	2,000	640
1992-07-06	638	638	638	638	4,000	638
1992-07-03	645	655	645	648	26,000	648
1992-07-02	650	650	645	650	19,000	650
1992-07-01	645	655	645	655	32,000	655
1992-06-30	620	645	618	645	40,000	645
1992-06-29	620	620	620	620	19,000	620
1992-06-26	608	620	608	620	19,000	620
1992-06-25	603	605	603	605	4,000	605
1992-06-24	600	603	600	603	12,000	603
1992-06-23	600	600	600	600	3,000	600
1992-06-22	600	603	600	600	33,000	600
1992-06-19	600	610	600	600	31,000	600
1992-06-18	600	600	597	600	28,000	600
1992-06-17	629	629	600	600	10,000	600
1992-06-16	635	635	630	630	19,000	630
1992-06-15	650	650	650	650	19,000	650
1992-06-12	697	697	670	670	16,000	670
1992-06-11	670	696	660	696	31,000	696
1992-06-10	669	669	660	660	2,000	660
1992-06-09	663	670	663	670	11,000	670
1992-06-05	660	660	660	660	2,000	660
1992-06-03	670	670	660	660	2,000	660
1992-06-02	660	660	660	660	2,000	660
1992-06-01	685	685	680	680	5,000	680
1992-05-29	665	675	665	675	2,000	675
1992-05-28	683	683	655	655	7,000	655
1992-05-27	685	686	685	685	31,000	685
1992-05-26	680	690	680	685	12,000	685
1992-05-25	696	696	680	680	15,000	680
1992-05-22	682	698	682	697	40,000	697
1992-05-21	669	675	669	675	26,000	675
1992-05-20	697	697	669	669	17,000	669
1992-05-19	685	688	685	688	10,000	688
1992-05-18	675	675	650	665	55,000	665
1992-05-15	696	697	680	680	30,000	680
1992-05-14	692	695	691	695	20,000	695
1992-05-13	686	690	686	690	10,000	690
1992-05-12	705	705	690	690	35,000	690
1992-05-11	684	696	684	695	44,000	695
1992-05-08	660	670	660	667	88,000	667
1992-05-07	660	665	659	660	32,000	660
1992-05-06	635	661	635	661	11,000	661
1992-05-01	625	635	618	635	12,000	635
1992-04-30	630	635	629	635	19,000	635
1992-04-28	629	629	620	629	11,000	629
1992-04-27	620	630	620	630	28,000	630
1992-04-24	592	620	592	620	11,000	620
1992-04-23	598	598	590	592	8,000	592
1992-04-22	590	600	580	600	6,000	600
1992-04-21	580	600	580	590	7,000	590
1992-04-20	610	610	580	580	23,000	580
1992-04-17	610	610	602	610	7,000	610
1992-04-16	610	620	610	610	12,000	610
1992-04-15	590	600	590	591	12,000	591
1992-04-14	590	590	580	580	4,000	580
1992-04-13	600	605	600	600	14,000	600
1992-04-10	580	600	580	600	32,000	600
1992-04-09	581	600	580	580	51,000	580
1992-04-08	610	610	610	610	13,000	610
1992-04-07	620	620	620	620	13,000	620
1992-04-06	660	660	660	660	12,000	660
1992-04-03	633	660	633	660	15,000	660
1992-04-02	650	650	641	641	11,000	641
1992-04-01	680	680	655	655	11,000	655
1992-03-31	681	681	680	680	2,000	680
1992-03-30	685	690	680	680	4,000	680
1992-03-27	697	705	685	685	17,000	685
1992-03-25	670	675	670	670	31,000	670
1992-03-24	665	665	665	665	5,000	665
1992-03-23	660	665	655	665	23,000	665
1992-03-19	652	661	650	650	36,000	650
1992-03-18	665	665	652	652	21,000	652
1992-03-17	715	715	702	705	28,000	705
1992-03-16	717	717	716	717	8,000	717
1992-03-13	716	720	716	717	13,000	717
1992-03-12	715	718	715	718	6,000	718
1992-03-11	710	710	710	710	5,000	710
1992-03-10	707	707	707	707	1,000	707
1992-03-09	703	710	701	710	7,000	710
1992-03-06	730	730	701	701	9,000	701
1992-03-05	729	729	729	729	350,000	729
1992-03-04	731	735	731	735	2,000	735
1992-03-03	735	740	735	740	9,000	740
1992-03-02	750	759	750	755	14,000	755
1992-02-28	750	752	745	750	23,000	750
1992-02-27	750	755	745	750	31,000	750
1992-02-26	743	745	740	741	47,000	741
1992-02-25	745	745	740	740	10,000	740
1992-02-24	750	750	745	745	12,000	745
1992-02-21	750	759	750	750	68,000	750
1992-02-20	714	743	714	743	6,000	743
1992-02-19	715	715	715	715	4,000	715
1992-02-18	735	735	720	720	25,000	720
1992-02-17	705	705	705	705	4,000	705
1992-02-14	706	706	705	705	9,000	705
1992-02-13	704	705	702	705	18,000	705
1992-02-12	721	721	702	702	5,000	702
1992-02-10	721	721	721	721	10,000	721
1992-02-07	773	774	767	770	23,000	770
1992-02-06	785	785	774	774	29,000	774
1992-02-05	759	791	759	790	110,000	790
1992-02-04	737	760	736	760	27,000	760
1992-02-03	735	736	735	735	19,000	735
1992-01-31	700	735	695	735	35,000	735
1992-01-30	698	701	698	700	23,000	700
1992-01-29	708	709	708	708	18,000	708
1992-01-28	680	715	680	705	42,000	705
1992-01-27	665	679	665	679	7,000	679
1992-01-24	680	680	660	660	14,000	660
1992-01-23	660	675	660	666	36,000	666
1992-01-22	650	665	650	665	11,000	665
1992-01-21	650	660	650	660	3,000	660
1992-01-20	651	651	650	650	23,000	650
1992-01-17	650	661	650	651	34,000	651
1992-01-16	695	695	691	691	8,000	691
1992-01-14	699	699	699	699	15,000	699
1992-01-10	731	731	711	711	5,000	711
1992-01-09	721	721	721	721	1,000	721
1992-01-08	731	731	720	720	19,000	720
1992-01-07	750	750	741	741	11,000	741
1992-01-06	741	750	741	750	29,000	750

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