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
1993-12-3060560560160212,000602
1993-12-2960861960660746,000607
1993-12-2860060860060084,000600
1993-12-27605606600605136,000605
1993-12-2460060960060596,000605
1993-12-22596600595599110,000599
1993-12-2161461459559575,000595
1993-12-2061562060160482,000604
1993-12-1761561760061567,000615
1993-12-1661161560561575,000615
1993-12-1559560059159172,000591
1993-12-1460260560060064,000600
1993-12-1359860559260064,000600
1993-12-10593610591600221,000600
1993-12-09591599590592140,000592
1993-12-08582582570580319,000580
1993-12-07576590570580205,000580
1993-12-06600605575576107,000576
1993-12-03630632601620321,000620
1993-12-02619649609638294,000638
1993-12-01583609576609241,000609
1993-11-30540566540556260,000556
1993-11-29552553511550481,000550
1993-11-26592592551555475,000555
1993-11-25592600585599321,000599
1993-11-24610610590591239,000591
1993-11-22632632610613157,000613
1993-11-19630639624631201,000631
1993-11-18632647632639134,000639
1993-11-1764165063964093,000640
1993-11-16631650621640103,000640
1993-11-15661680632632131,000632
1993-11-12637670637664141,000664
1993-11-11631644630636119,000636
1993-11-10620640601635412,000635
1993-11-09664670620625196,000625
1993-11-08670678656660272,000660
1993-11-05690712670680242,000680
1993-11-0471572971271262,000712
1993-11-0273573571072598,000725
1993-11-0173574973573588,000735
1993-10-29711740711735109,000735
1993-10-28725730700700121,000700
1993-10-27741745720731134,000731
1993-10-26751761740740180,000740
1993-10-25769773759760118,000760
1993-10-2278179077177994,000779
1993-10-2178078177077171,000771
1993-10-20799799762780171,000780
1993-10-1979880078880078,000800
1993-10-1880180580080023,000800
1993-10-1579580979580989,000809
1993-10-1480980979180982,000809
1993-10-1381181180480676,000806
1993-10-1281581580080173,000801
1993-10-08814814805805161,000805
1993-10-07817825810810206,000810
1993-10-0681082081081669,000816
1993-10-0580181180181062,000810
1993-10-0480080879680081,000800
1993-10-01800810790801326,000801
1993-09-30809809799800154,000800
1993-09-29810815800809154,000809
1993-09-28820825800800158,000800
1993-09-2782582681082090,000820
1993-09-24838838810825209,000825
1993-09-22820828820828158,000828
1993-09-21840840820820163,000820
1993-09-2083983983183386,000833
1993-09-17844850840849121,000849
1993-09-1686586584785494,000854
1993-09-14871875865867224,000867
1993-09-13863870855870101,000870
1993-09-10858864846864140,000864
1993-09-09837844830840759,000840
1993-09-08860865857857419,000857
1993-09-07872877864873442,000873
1993-09-06880885880882466,000882
1993-09-03878896878882347,000882
1993-09-02880892876888298,000888
1993-09-01885891882885468,000885
1993-08-31895898880881764,000881
1993-08-308959088959031,215,000903
1993-08-278818938818891,014,000889
1993-08-26870880868871165,000871
1993-08-25870873860868298,000868
1993-08-24873879857868308,000868
1993-08-23887887872877366,000877
1993-08-208869058818962,725,000896
1993-08-19875889866866367,000866
1993-08-18878891877880576,000880
1993-08-17895907883883603,000883
1993-08-16889901885895729,000895
1993-08-138909118868911,767,000891
1993-08-128848938838831,231,000883
1993-08-118558888538752,057,000875
1993-08-10857857850857161,000857
1993-08-09858859855859130,000859
1993-08-06850864850860325,000860
1993-08-05860860855858221,000858
1993-08-04865865854860415,000860
1993-08-03868874862868450,000868
1993-08-028698798658741,097,000874
1993-07-308508798458791,740,000879
1993-07-29830845821840241,000840
1993-07-28835837825829122,000829
1993-07-27815839815835139,000835
1993-07-2681281480281466,000814
1993-07-2382982981581536,000815
1993-07-2283583681682876,000828
1993-07-2183683781581978,000819
1993-07-20854854835835118,000835
1993-07-1985085484585081,000850
1993-07-16849855840850210,000850
1993-07-15855857845855105,000855
1993-07-14850858840848363,000848
1993-07-13850852835839689,000839
1993-07-12857888856880412,000880
1993-07-09830860830859171,000859
1993-07-0881083481083441,000834
1993-07-0780981080880860,000808
1993-07-0679880879880827,000808
1993-07-0581081079679688,000796
1993-07-0282482480682076,000820
1993-07-0181482081482047,000820
1993-06-30820824810824119,000824
1993-06-29830830815820119,000820
1993-06-2883083782083085,000830
1993-06-25817840815839215,000839
1993-06-2479380679380619,000806
1993-06-23808808790790149,000790
1993-06-2278081078080194,000801
1993-06-21825825760760135,000760
1993-06-1882883582283192,000831
1993-06-17850850828845260,000845
1993-06-16869869825860143,000860
1993-06-15885885850859118,000859
1993-06-14890900890890117,000890
1993-06-1190990989089597,000895
1993-06-10910916885900224,000900
1993-06-08925933911918624,000918
1993-06-07905926905925761,000925
1993-06-049139319059051,695,000905
1993-06-03905908901908309,000908
1993-06-02890913890902857,000902
1993-06-01886887880887163,000887
1993-05-31887887863863177,000863
1993-05-28890897885886473,000886
1993-05-278948968708701,051,000870
1993-05-268668868638861,029,000886
1993-05-25855862849856348,000856
1993-05-24857860850855132,000855
1993-05-21859870855855186,000855
1993-05-20864864855860105,000860
1993-05-19865865857864113,000864
1993-05-18861864856864149,000864
1993-05-17875875857869321,000869
1993-05-14871890870880389,000880
1993-05-13876882865865582,000865
1993-05-12875895875880706,000880
1993-05-11843855843855411,000855
1993-05-1084084082384040,000840
1993-05-07843850821830202,000830
1993-05-0685585584084342,000843
1993-04-30834861833859173,000859
1993-04-28810825810822113,000822
1993-04-2780980980080387,000803
1993-04-2681081079079968,000799
1993-04-2380080580080193,000801
1993-04-2282082080180158,000801
1993-04-2180981080081098,000810
1993-04-2080582080580662,000806
1993-04-1981781780180588,000805
1993-04-16854855821821146,000821
1993-04-1586086084085587,000855
1993-04-14843870840869204,000869
1993-04-1381683881683559,000835
1993-04-1282282281681613,000816
1993-04-0981581881581830,000818
1993-04-0883583581581522,000815
1993-04-0783084483083817,000838
1993-04-06831842826840118,000840
1993-04-05833844830839172,000839
1993-04-02820845820826130,000826
1993-04-0177282077282086,000820
1993-03-317957957707705,000770
1993-03-3079079077078012,000780
1993-03-2978079078079017,000790
1993-03-2677777777777735,000777
1993-03-2580380379079022,000790
1993-03-2478278678278518,000785
1993-03-2380380379279219,000792
1993-03-2280380480080357,000803
1993-03-1981081580080280,000802
1993-03-1880080580080242,000802
1993-03-1778580078579939,000799
1993-03-1678879578578621,000786
1993-03-1578579278579239,000792
1993-03-1178080077480054,000800
1993-03-1080080079080088,000800
1993-03-0977779677779588,000795
1993-03-0875077475077417,000774
1993-03-057417417407409,000740
1993-03-0474574574174117,000741
1993-03-0375075174174110,000741
1993-03-0275375375075041,000750
1993-03-0175075575075315,000753
1993-02-26755755741741106,000741
1993-02-25795795758759149,000759
1993-02-2479079579079024,000790
1993-02-2379079078579011,000790
1993-02-2278979478579038,000790
1993-02-1978579078179015,000790
1993-02-1878478977678544,000785
1993-02-177847847767762,000776
1993-02-1678078577878517,000785
1993-02-157707827707806,000780
1993-02-1277777776676731,000767
1993-02-1076977876577850,000778
1993-02-097647747647645,000764
1993-02-0878078577477419,000774
1993-02-0578978978078914,000789
1993-02-047807907807899,000789
1993-02-0378979078279020,000790
1993-02-0279079078278914,000789
1993-02-0179079078178122,000781
1993-01-2979479478579021,000790
1993-01-2879079577379065,000790
1993-01-2778178177178059,000780
1993-01-2676176976176117,000761
1993-01-2575976175976110,000761
1993-01-2274676074576053,000760
1993-01-217637637457609,000760
1993-01-2077078077077824,000778
1993-01-1974575574575010,000750
1993-01-1875075575075527,000755
1993-01-1475075075075012,000750
1993-01-1375075174575044,000750
1993-01-1275275575175113,000751
1993-01-1176576575275273,000752
1993-01-087657657657653,000765
1993-01-077777777677707,000770
1993-01-067667677667677,000767
1993-01-057657667657654,000765
1993-01-047807817807805,000780

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