4215 タキロンシーアイ(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 605 | 605 | 601 | 602 | 12,000 | 602 |
1993-12-29 | 608 | 619 | 606 | 607 | 46,000 | 607 |
1993-12-28 | 600 | 608 | 600 | 600 | 84,000 | 600 |
1993-12-27 | 605 | 606 | 600 | 605 | 136,000 | 605 |
1993-12-24 | 600 | 609 | 600 | 605 | 96,000 | 605 |
1993-12-22 | 596 | 600 | 595 | 599 | 110,000 | 599 |
1993-12-21 | 614 | 614 | 595 | 595 | 75,000 | 595 |
1993-12-20 | 615 | 620 | 601 | 604 | 82,000 | 604 |
1993-12-17 | 615 | 617 | 600 | 615 | 67,000 | 615 |
1993-12-16 | 611 | 615 | 605 | 615 | 75,000 | 615 |
1993-12-15 | 595 | 600 | 591 | 591 | 72,000 | 591 |
1993-12-14 | 602 | 605 | 600 | 600 | 64,000 | 600 |
1993-12-13 | 598 | 605 | 592 | 600 | 64,000 | 600 |
1993-12-10 | 593 | 610 | 591 | 600 | 221,000 | 600 |
1993-12-09 | 591 | 599 | 590 | 592 | 140,000 | 592 |
1993-12-08 | 582 | 582 | 570 | 580 | 319,000 | 580 |
1993-12-07 | 576 | 590 | 570 | 580 | 205,000 | 580 |
1993-12-06 | 600 | 605 | 575 | 576 | 107,000 | 576 |
1993-12-03 | 630 | 632 | 601 | 620 | 321,000 | 620 |
1993-12-02 | 619 | 649 | 609 | 638 | 294,000 | 638 |
1993-12-01 | 583 | 609 | 576 | 609 | 241,000 | 609 |
1993-11-30 | 540 | 566 | 540 | 556 | 260,000 | 556 |
1993-11-29 | 552 | 553 | 511 | 550 | 481,000 | 550 |
1993-11-26 | 592 | 592 | 551 | 555 | 475,000 | 555 |
1993-11-25 | 592 | 600 | 585 | 599 | 321,000 | 599 |
1993-11-24 | 610 | 610 | 590 | 591 | 239,000 | 591 |
1993-11-22 | 632 | 632 | 610 | 613 | 157,000 | 613 |
1993-11-19 | 630 | 639 | 624 | 631 | 201,000 | 631 |
1993-11-18 | 632 | 647 | 632 | 639 | 134,000 | 639 |
1993-11-17 | 641 | 650 | 639 | 640 | 93,000 | 640 |
1993-11-16 | 631 | 650 | 621 | 640 | 103,000 | 640 |
1993-11-15 | 661 | 680 | 632 | 632 | 131,000 | 632 |
1993-11-12 | 637 | 670 | 637 | 664 | 141,000 | 664 |
1993-11-11 | 631 | 644 | 630 | 636 | 119,000 | 636 |
1993-11-10 | 620 | 640 | 601 | 635 | 412,000 | 635 |
1993-11-09 | 664 | 670 | 620 | 625 | 196,000 | 625 |
1993-11-08 | 670 | 678 | 656 | 660 | 272,000 | 660 |
1993-11-05 | 690 | 712 | 670 | 680 | 242,000 | 680 |
1993-11-04 | 715 | 729 | 712 | 712 | 62,000 | 712 |
1993-11-02 | 735 | 735 | 710 | 725 | 98,000 | 725 |
1993-11-01 | 735 | 749 | 735 | 735 | 88,000 | 735 |
1993-10-29 | 711 | 740 | 711 | 735 | 109,000 | 735 |
1993-10-28 | 725 | 730 | 700 | 700 | 121,000 | 700 |
1993-10-27 | 741 | 745 | 720 | 731 | 134,000 | 731 |
1993-10-26 | 751 | 761 | 740 | 740 | 180,000 | 740 |
1993-10-25 | 769 | 773 | 759 | 760 | 118,000 | 760 |
1993-10-22 | 781 | 790 | 771 | 779 | 94,000 | 779 |
1993-10-21 | 780 | 781 | 770 | 771 | 71,000 | 771 |
1993-10-20 | 799 | 799 | 762 | 780 | 171,000 | 780 |
1993-10-19 | 798 | 800 | 788 | 800 | 78,000 | 800 |
1993-10-18 | 801 | 805 | 800 | 800 | 23,000 | 800 |
1993-10-15 | 795 | 809 | 795 | 809 | 89,000 | 809 |
1993-10-14 | 809 | 809 | 791 | 809 | 82,000 | 809 |
1993-10-13 | 811 | 811 | 804 | 806 | 76,000 | 806 |
1993-10-12 | 815 | 815 | 800 | 801 | 73,000 | 801 |
1993-10-08 | 814 | 814 | 805 | 805 | 161,000 | 805 |
1993-10-07 | 817 | 825 | 810 | 810 | 206,000 | 810 |
1993-10-06 | 810 | 820 | 810 | 816 | 69,000 | 816 |
1993-10-05 | 801 | 811 | 801 | 810 | 62,000 | 810 |
1993-10-04 | 800 | 808 | 796 | 800 | 81,000 | 800 |
1993-10-01 | 800 | 810 | 790 | 801 | 326,000 | 801 |
1993-09-30 | 809 | 809 | 799 | 800 | 154,000 | 800 |
1993-09-29 | 810 | 815 | 800 | 809 | 154,000 | 809 |
1993-09-28 | 820 | 825 | 800 | 800 | 158,000 | 800 |
1993-09-27 | 825 | 826 | 810 | 820 | 90,000 | 820 |
1993-09-24 | 838 | 838 | 810 | 825 | 209,000 | 825 |
1993-09-22 | 820 | 828 | 820 | 828 | 158,000 | 828 |
1993-09-21 | 840 | 840 | 820 | 820 | 163,000 | 820 |
1993-09-20 | 839 | 839 | 831 | 833 | 86,000 | 833 |
1993-09-17 | 844 | 850 | 840 | 849 | 121,000 | 849 |
1993-09-16 | 865 | 865 | 847 | 854 | 94,000 | 854 |
1993-09-14 | 871 | 875 | 865 | 867 | 224,000 | 867 |
1993-09-13 | 863 | 870 | 855 | 870 | 101,000 | 870 |
1993-09-10 | 858 | 864 | 846 | 864 | 140,000 | 864 |
1993-09-09 | 837 | 844 | 830 | 840 | 759,000 | 840 |
1993-09-08 | 860 | 865 | 857 | 857 | 419,000 | 857 |
1993-09-07 | 872 | 877 | 864 | 873 | 442,000 | 873 |
1993-09-06 | 880 | 885 | 880 | 882 | 466,000 | 882 |
1993-09-03 | 878 | 896 | 878 | 882 | 347,000 | 882 |
1993-09-02 | 880 | 892 | 876 | 888 | 298,000 | 888 |
1993-09-01 | 885 | 891 | 882 | 885 | 468,000 | 885 |
1993-08-31 | 895 | 898 | 880 | 881 | 764,000 | 881 |
1993-08-30 | 895 | 908 | 895 | 903 | 1,215,000 | 903 |
1993-08-27 | 881 | 893 | 881 | 889 | 1,014,000 | 889 |
1993-08-26 | 870 | 880 | 868 | 871 | 165,000 | 871 |
1993-08-25 | 870 | 873 | 860 | 868 | 298,000 | 868 |
1993-08-24 | 873 | 879 | 857 | 868 | 308,000 | 868 |
1993-08-23 | 887 | 887 | 872 | 877 | 366,000 | 877 |
1993-08-20 | 886 | 905 | 881 | 896 | 2,725,000 | 896 |
1993-08-19 | 875 | 889 | 866 | 866 | 367,000 | 866 |
1993-08-18 | 878 | 891 | 877 | 880 | 576,000 | 880 |
1993-08-17 | 895 | 907 | 883 | 883 | 603,000 | 883 |
1993-08-16 | 889 | 901 | 885 | 895 | 729,000 | 895 |
1993-08-13 | 890 | 911 | 886 | 891 | 1,767,000 | 891 |
1993-08-12 | 884 | 893 | 883 | 883 | 1,231,000 | 883 |
1993-08-11 | 855 | 888 | 853 | 875 | 2,057,000 | 875 |
1993-08-10 | 857 | 857 | 850 | 857 | 161,000 | 857 |
1993-08-09 | 858 | 859 | 855 | 859 | 130,000 | 859 |
1993-08-06 | 850 | 864 | 850 | 860 | 325,000 | 860 |
1993-08-05 | 860 | 860 | 855 | 858 | 221,000 | 858 |
1993-08-04 | 865 | 865 | 854 | 860 | 415,000 | 860 |
1993-08-03 | 868 | 874 | 862 | 868 | 450,000 | 868 |
1993-08-02 | 869 | 879 | 865 | 874 | 1,097,000 | 874 |
1993-07-30 | 850 | 879 | 845 | 879 | 1,740,000 | 879 |
1993-07-29 | 830 | 845 | 821 | 840 | 241,000 | 840 |
1993-07-28 | 835 | 837 | 825 | 829 | 122,000 | 829 |
1993-07-27 | 815 | 839 | 815 | 835 | 139,000 | 835 |
1993-07-26 | 812 | 814 | 802 | 814 | 66,000 | 814 |
1993-07-23 | 829 | 829 | 815 | 815 | 36,000 | 815 |
1993-07-22 | 835 | 836 | 816 | 828 | 76,000 | 828 |
1993-07-21 | 836 | 837 | 815 | 819 | 78,000 | 819 |
1993-07-20 | 854 | 854 | 835 | 835 | 118,000 | 835 |
1993-07-19 | 850 | 854 | 845 | 850 | 81,000 | 850 |
1993-07-16 | 849 | 855 | 840 | 850 | 210,000 | 850 |
1993-07-15 | 855 | 857 | 845 | 855 | 105,000 | 855 |
1993-07-14 | 850 | 858 | 840 | 848 | 363,000 | 848 |
1993-07-13 | 850 | 852 | 835 | 839 | 689,000 | 839 |
1993-07-12 | 857 | 888 | 856 | 880 | 412,000 | 880 |
1993-07-09 | 830 | 860 | 830 | 859 | 171,000 | 859 |
1993-07-08 | 810 | 834 | 810 | 834 | 41,000 | 834 |
1993-07-07 | 809 | 810 | 808 | 808 | 60,000 | 808 |
1993-07-06 | 798 | 808 | 798 | 808 | 27,000 | 808 |
1993-07-05 | 810 | 810 | 796 | 796 | 88,000 | 796 |
1993-07-02 | 824 | 824 | 806 | 820 | 76,000 | 820 |
1993-07-01 | 814 | 820 | 814 | 820 | 47,000 | 820 |
1993-06-30 | 820 | 824 | 810 | 824 | 119,000 | 824 |
1993-06-29 | 830 | 830 | 815 | 820 | 119,000 | 820 |
1993-06-28 | 830 | 837 | 820 | 830 | 85,000 | 830 |
1993-06-25 | 817 | 840 | 815 | 839 | 215,000 | 839 |
1993-06-24 | 793 | 806 | 793 | 806 | 19,000 | 806 |
1993-06-23 | 808 | 808 | 790 | 790 | 149,000 | 790 |
1993-06-22 | 780 | 810 | 780 | 801 | 94,000 | 801 |
1993-06-21 | 825 | 825 | 760 | 760 | 135,000 | 760 |
1993-06-18 | 828 | 835 | 822 | 831 | 92,000 | 831 |
1993-06-17 | 850 | 850 | 828 | 845 | 260,000 | 845 |
1993-06-16 | 869 | 869 | 825 | 860 | 143,000 | 860 |
1993-06-15 | 885 | 885 | 850 | 859 | 118,000 | 859 |
1993-06-14 | 890 | 900 | 890 | 890 | 117,000 | 890 |
1993-06-11 | 909 | 909 | 890 | 895 | 97,000 | 895 |
1993-06-10 | 910 | 916 | 885 | 900 | 224,000 | 900 |
1993-06-08 | 925 | 933 | 911 | 918 | 624,000 | 918 |
1993-06-07 | 905 | 926 | 905 | 925 | 761,000 | 925 |
1993-06-04 | 913 | 931 | 905 | 905 | 1,695,000 | 905 |
1993-06-03 | 905 | 908 | 901 | 908 | 309,000 | 908 |
1993-06-02 | 890 | 913 | 890 | 902 | 857,000 | 902 |
1993-06-01 | 886 | 887 | 880 | 887 | 163,000 | 887 |
1993-05-31 | 887 | 887 | 863 | 863 | 177,000 | 863 |
1993-05-28 | 890 | 897 | 885 | 886 | 473,000 | 886 |
1993-05-27 | 894 | 896 | 870 | 870 | 1,051,000 | 870 |
1993-05-26 | 866 | 886 | 863 | 886 | 1,029,000 | 886 |
1993-05-25 | 855 | 862 | 849 | 856 | 348,000 | 856 |
1993-05-24 | 857 | 860 | 850 | 855 | 132,000 | 855 |
1993-05-21 | 859 | 870 | 855 | 855 | 186,000 | 855 |
1993-05-20 | 864 | 864 | 855 | 860 | 105,000 | 860 |
1993-05-19 | 865 | 865 | 857 | 864 | 113,000 | 864 |
1993-05-18 | 861 | 864 | 856 | 864 | 149,000 | 864 |
1993-05-17 | 875 | 875 | 857 | 869 | 321,000 | 869 |
1993-05-14 | 871 | 890 | 870 | 880 | 389,000 | 880 |
1993-05-13 | 876 | 882 | 865 | 865 | 582,000 | 865 |
1993-05-12 | 875 | 895 | 875 | 880 | 706,000 | 880 |
1993-05-11 | 843 | 855 | 843 | 855 | 411,000 | 855 |
1993-05-10 | 840 | 840 | 823 | 840 | 40,000 | 840 |
1993-05-07 | 843 | 850 | 821 | 830 | 202,000 | 830 |
1993-05-06 | 855 | 855 | 840 | 843 | 42,000 | 843 |
1993-04-30 | 834 | 861 | 833 | 859 | 173,000 | 859 |
1993-04-28 | 810 | 825 | 810 | 822 | 113,000 | 822 |
1993-04-27 | 809 | 809 | 800 | 803 | 87,000 | 803 |
1993-04-26 | 810 | 810 | 790 | 799 | 68,000 | 799 |
1993-04-23 | 800 | 805 | 800 | 801 | 93,000 | 801 |
1993-04-22 | 820 | 820 | 801 | 801 | 58,000 | 801 |
1993-04-21 | 809 | 810 | 800 | 810 | 98,000 | 810 |
1993-04-20 | 805 | 820 | 805 | 806 | 62,000 | 806 |
1993-04-19 | 817 | 817 | 801 | 805 | 88,000 | 805 |
1993-04-16 | 854 | 855 | 821 | 821 | 146,000 | 821 |
1993-04-15 | 860 | 860 | 840 | 855 | 87,000 | 855 |
1993-04-14 | 843 | 870 | 840 | 869 | 204,000 | 869 |
1993-04-13 | 816 | 838 | 816 | 835 | 59,000 | 835 |
1993-04-12 | 822 | 822 | 816 | 816 | 13,000 | 816 |
1993-04-09 | 815 | 818 | 815 | 818 | 30,000 | 818 |
1993-04-08 | 835 | 835 | 815 | 815 | 22,000 | 815 |
1993-04-07 | 830 | 844 | 830 | 838 | 17,000 | 838 |
1993-04-06 | 831 | 842 | 826 | 840 | 118,000 | 840 |
1993-04-05 | 833 | 844 | 830 | 839 | 172,000 | 839 |
1993-04-02 | 820 | 845 | 820 | 826 | 130,000 | 826 |
1993-04-01 | 772 | 820 | 772 | 820 | 86,000 | 820 |
1993-03-31 | 795 | 795 | 770 | 770 | 5,000 | 770 |
1993-03-30 | 790 | 790 | 770 | 780 | 12,000 | 780 |
1993-03-29 | 780 | 790 | 780 | 790 | 17,000 | 790 |
1993-03-26 | 777 | 777 | 777 | 777 | 35,000 | 777 |
1993-03-25 | 803 | 803 | 790 | 790 | 22,000 | 790 |
1993-03-24 | 782 | 786 | 782 | 785 | 18,000 | 785 |
1993-03-23 | 803 | 803 | 792 | 792 | 19,000 | 792 |
1993-03-22 | 803 | 804 | 800 | 803 | 57,000 | 803 |
1993-03-19 | 810 | 815 | 800 | 802 | 80,000 | 802 |
1993-03-18 | 800 | 805 | 800 | 802 | 42,000 | 802 |
1993-03-17 | 785 | 800 | 785 | 799 | 39,000 | 799 |
1993-03-16 | 788 | 795 | 785 | 786 | 21,000 | 786 |
1993-03-15 | 785 | 792 | 785 | 792 | 39,000 | 792 |
1993-03-11 | 780 | 800 | 774 | 800 | 54,000 | 800 |
1993-03-10 | 800 | 800 | 790 | 800 | 88,000 | 800 |
1993-03-09 | 777 | 796 | 777 | 795 | 88,000 | 795 |
1993-03-08 | 750 | 774 | 750 | 774 | 17,000 | 774 |
1993-03-05 | 741 | 741 | 740 | 740 | 9,000 | 740 |
1993-03-04 | 745 | 745 | 741 | 741 | 17,000 | 741 |
1993-03-03 | 750 | 751 | 741 | 741 | 10,000 | 741 |
1993-03-02 | 753 | 753 | 750 | 750 | 41,000 | 750 |
1993-03-01 | 750 | 755 | 750 | 753 | 15,000 | 753 |
1993-02-26 | 755 | 755 | 741 | 741 | 106,000 | 741 |
1993-02-25 | 795 | 795 | 758 | 759 | 149,000 | 759 |
1993-02-24 | 790 | 795 | 790 | 790 | 24,000 | 790 |
1993-02-23 | 790 | 790 | 785 | 790 | 11,000 | 790 |
1993-02-22 | 789 | 794 | 785 | 790 | 38,000 | 790 |
1993-02-19 | 785 | 790 | 781 | 790 | 15,000 | 790 |
1993-02-18 | 784 | 789 | 776 | 785 | 44,000 | 785 |
1993-02-17 | 784 | 784 | 776 | 776 | 2,000 | 776 |
1993-02-16 | 780 | 785 | 778 | 785 | 17,000 | 785 |
1993-02-15 | 770 | 782 | 770 | 780 | 6,000 | 780 |
1993-02-12 | 777 | 777 | 766 | 767 | 31,000 | 767 |
1993-02-10 | 769 | 778 | 765 | 778 | 50,000 | 778 |
1993-02-09 | 764 | 774 | 764 | 764 | 5,000 | 764 |
1993-02-08 | 780 | 785 | 774 | 774 | 19,000 | 774 |
1993-02-05 | 789 | 789 | 780 | 789 | 14,000 | 789 |
1993-02-04 | 780 | 790 | 780 | 789 | 9,000 | 789 |
1993-02-03 | 789 | 790 | 782 | 790 | 20,000 | 790 |
1993-02-02 | 790 | 790 | 782 | 789 | 14,000 | 789 |
1993-02-01 | 790 | 790 | 781 | 781 | 22,000 | 781 |
1993-01-29 | 794 | 794 | 785 | 790 | 21,000 | 790 |
1993-01-28 | 790 | 795 | 773 | 790 | 65,000 | 790 |
1993-01-27 | 781 | 781 | 771 | 780 | 59,000 | 780 |
1993-01-26 | 761 | 769 | 761 | 761 | 17,000 | 761 |
1993-01-25 | 759 | 761 | 759 | 761 | 10,000 | 761 |
1993-01-22 | 746 | 760 | 745 | 760 | 53,000 | 760 |
1993-01-21 | 763 | 763 | 745 | 760 | 9,000 | 760 |
1993-01-20 | 770 | 780 | 770 | 778 | 24,000 | 778 |
1993-01-19 | 745 | 755 | 745 | 750 | 10,000 | 750 |
1993-01-18 | 750 | 755 | 750 | 755 | 27,000 | 755 |
1993-01-14 | 750 | 750 | 750 | 750 | 12,000 | 750 |
1993-01-13 | 750 | 751 | 745 | 750 | 44,000 | 750 |
1993-01-12 | 752 | 755 | 751 | 751 | 13,000 | 751 |
1993-01-11 | 765 | 765 | 752 | 752 | 73,000 | 752 |
1993-01-08 | 765 | 765 | 765 | 765 | 3,000 | 765 |
1993-01-07 | 777 | 777 | 767 | 770 | 7,000 | 770 |
1993-01-06 | 766 | 767 | 766 | 767 | 7,000 | 767 |
1993-01-05 | 765 | 766 | 765 | 765 | 4,000 | 765 |
1993-01-04 | 780 | 781 | 780 | 780 | 5,000 | 780 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株