4215 タキロンシーアイ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	714	725	714	725	45,000	725
1994-12-29	727	727	715	720	107,000	720
1994-12-28	720	727	720	727	201,000	727
1994-12-27	716	720	713	720	155,000	720
1994-12-26	710	713	708	713	114,000	713
1994-12-22	710	711	706	710	166,000	710
1994-12-21	700	705	690	690	174,000	690
1994-12-20	685	700	680	700	108,000	700
1994-12-19	673	676	671	675	37,000	675
1994-12-16	674	680	673	673	42,000	673
1994-12-15	669	673	669	673	126,000	673
1994-12-14	665	670	665	665	48,000	665
1994-12-13	680	680	665	665	67,000	665
1994-12-12	690	697	675	675	25,000	675
1994-12-09	680	690	671	690	130,000	690
1994-12-08	675	677	670	670	66,000	670
1994-12-07	685	685	675	675	106,000	675
1994-12-06	683	685	680	685	68,000	685
1994-12-05	675	685	675	683	80,000	683
1994-12-02	685	685	665	675	88,000	675
1994-12-01	685	693	682	685	70,000	685
1994-11-30	689	700	689	694	28,000	694
1994-11-29	689	689	689	689	15,000	689
1994-11-28	689	690	680	689	29,000	689
1994-11-25	684	684	665	679	113,000	679
1994-11-24	691	691	680	685	87,000	685
1994-11-22	715	716	705	705	131,000	705
1994-11-21	720	720	716	717	96,000	717
1994-11-18	715	716	710	710	206,000	710
1994-11-17	715	720	710	711	56,000	711
1994-11-16	727	727	715	715	115,000	715
1994-11-15	720	735	720	730	30,000	730
1994-11-14	728	729	720	729	51,000	729
1994-11-11	719	729	701	729	226,000	729
1994-11-10	735	735	700	725	224,000	725
1994-11-09	741	745	735	740	67,000	740
1994-11-08	754	757	745	749	101,000	749
1994-11-07	745	754	745	746	196,000	746
1994-11-04	740	750	740	740	70,000	740
1994-11-02	749	750	741	745	59,000	745
1994-11-01	755	758	748	755	74,000	755
1994-10-31	740	759	740	759	28,000	759
1994-10-28	750	750	735	735	65,000	735
1994-10-27	740	750	740	750	35,000	750
1994-10-26	732	740	732	740	82,000	740
1994-10-25	745	750	735	736	22,000	736
1994-10-24	746	755	741	755	47,000	755
1994-10-21	741	741	733	736	87,000	736
1994-10-20	758	758	741	745	69,000	745
1994-10-19	750	764	750	764	27,000	764
1994-10-18	764	765	760	760	45,000	760
1994-10-17	765	765	760	765	116,000	765
1994-10-14	765	785	760	765	233,000	765
1994-10-13	755	765	750	765	18,000	765
1994-10-12	735	745	732	740	174,000	740
1994-10-11	740	740	734	734	203,000	734
1994-10-07	735	745	732	732	409,000	732
1994-10-06	741	745	730	745	122,000	745
1994-10-05	739	740	735	737	159,000	737
1994-10-04	747	755	740	749	41,000	749
1994-10-03	745	745	740	745	82,000	745
1994-09-30	751	751	740	745	39,000	745
1994-09-29	750	760	747	760	88,000	760
1994-09-28	755	755	742	742	106,000	742
1994-09-27	760	760	755	755	43,000	755
1994-09-26	781	781	750	760	137,000	760
1994-09-22	781	785	777	783	120,000	783
1994-09-21	775	785	774	781	117,000	781
1994-09-20	770	774	765	765	113,000	765
1994-09-19	770	770	760	770	105,000	770
1994-09-16	780	785	771	780	146,000	780
1994-09-14	781	785	781	785	89,000	785
1994-09-13	771	780	771	780	45,000	780
1994-09-12	780	785	775	775	176,000	775
1994-09-09	790	790	765	770	161,000	770
1994-09-08	785	800	785	791	83,000	791
1994-09-07	815	816	795	800	112,000	800
1994-09-06	821	821	810	820	193,000	820
1994-09-05	822	825	820	820	114,000	820
1994-09-02	821	826	821	822	76,000	822
1994-09-01	831	840	831	831	69,000	831
1994-08-31	825	840	820	835	79,000	835
1994-08-30	841	843	825	825	150,000	825
1994-08-29	849	854	841	841	164,000	841
1994-08-26	832	848	832	848	64,000	848
1994-08-25	832	850	832	835	72,000	835
1994-08-24	826	842	826	842	104,000	842
1994-08-23	830	836	822	836	71,000	836
1994-08-22	835	836	835	835	26,000	835
1994-08-19	837	842	825	835	143,000	835
1994-08-18	831	842	831	842	247,000	842
1994-08-17	833	840	830	831	101,000	831
1994-08-16	832	840	831	839	147,000	839
1994-08-15	839	840	833	839	34,000	839
1994-08-12	837	842	833	842	102,000	842
1994-08-11	837	842	836	836	61,000	836
1994-08-10	833	845	833	839	309,000	839
1994-08-09	840	840	825	840	126,000	840
1994-08-08	831	839	820	820	48,000	820
1994-08-05	830	840	830	831	74,000	831
1994-08-04	830	830	824	830	57,000	830
1994-08-03	820	830	818	822	100,000	822
1994-08-02	810	820	810	819	58,000	819
1994-08-01	830	830	810	810	52,000	810
1994-07-29	820	821	814	820	150,000	820
1994-07-28	810	819	785	818	97,000	818
1994-07-27	842	842	816	820	184,000	820
1994-07-26	860	860	843	845	145,000	845
1994-07-25	857	862	850	855	203,000	855
1994-07-22	865	865	852	857	408,000	857
1994-07-21	859	863	850	857	188,000	857
1994-07-20	860	865	855	863	134,000	863
1994-07-19	860	869	855	863	180,000	863
1994-07-18	849	863	849	859	115,000	859
1994-07-15	859	859	840	847	456,000	847
1994-07-14	860	866	850	851	247,000	851
1994-07-13	865	865	855	865	283,000	865
1994-07-12	885	886	850	855	492,000	855
1994-07-11	866	880	860	875	382,000	875
1994-07-08	880	880	860	865	463,000	865
1994-07-07	880	890	875	880	1,672,000	880
1994-07-06	850	899	850	881	3,226,000	881
1994-07-05	855	855	842	842	927,000	842
1994-07-04	800	864	800	840	1,078,000	840
1994-07-01	805	810	797	799	139,000	799
1994-06-30	806	820	806	820	74,000	820
1994-06-29	820	825	814	820	85,000	820
1994-06-28	802	824	802	820	94,000	820
1994-06-27	815	815	800	810	71,000	810
1994-06-24	830	830	820	829	121,000	829
1994-06-23	815	830	812	830	134,000	830
1994-06-22	811	819	811	815	99,000	815
1994-06-21	826	826	821	821	127,000	821
1994-06-20	840	840	835	835	118,000	835
1994-06-17	821	840	821	834	321,000	834
1994-06-16	816	830	812	816	64,000	816
1994-06-15	825	830	820	820	93,000	820
1994-06-14	829	836	825	835	77,000	835
1994-06-13	836	844	830	830	120,000	830
1994-06-10	840	845	836	838	284,000	838
1994-06-09	837	842	837	837	296,000	837
1994-06-08	823	840	821	840	279,000	840
1994-06-07	831	831	820	823	44,000	823
1994-06-06	825	832	820	830	248,000	830
1994-06-03	833	837	825	835	123,000	835
1994-06-02	836	840	830	831	191,000	831
1994-06-01	857	860	830	830	371,000	830
1994-05-31	845	857	840	857	214,000	857
1994-05-30	835	848	830	845	164,000	845
1994-05-27	823	835	821	825	238,000	825
1994-05-26	825	835	815	815	147,000	815
1994-05-25	828	839	821	835	203,000	835
1994-05-24	820	829	815	829	327,000	829
1994-05-23	830	830	800	812	499,000	812
1994-05-20	850	851	811	830	590,000	830
1994-05-19	849	855	843	850	226,000	850
1994-05-18	862	869	850	858	380,000	858
1994-05-17	866	866	851	853	536,000	853
1994-05-16	863	880	851	867	1,121,000	867
1994-05-13	850	873	845	858	1,894,000	858
1994-05-12	830	853	830	850	545,000	850
1994-05-11	841	844	833	840	583,000	840
1994-05-10	827	843	827	831	1,466,000	831
1994-05-09	810	824	805	822	296,000	822
1994-05-06	800	814	800	810	117,000	810
1994-05-02	794	804	794	799	91,000	799
1994-04-28	811	811	801	803	83,000	803
1994-04-27	810	811	800	801	152,000	801
1994-04-26	815	827	809	811	345,000	811
1994-04-25	829	829	809	820	324,000	820
1994-04-22	817	827	815	820	986,000	820
1994-04-21	791	814	791	813	311,000	813
1994-04-20	809	809	790	791	194,000	791
1994-04-19	801	806	795	804	140,000	804
1994-04-18	814	820	801	806	220,000	806
1994-04-15	797	804	797	804	180,000	804
1994-04-14	802	805	796	800	115,000	800
1994-04-13	798	803	791	800	81,000	800
1994-04-12	804	806	794	806	169,000	806
1994-04-11	786	810	786	805	82,000	805
1994-04-08	809	830	785	796	1,490,000	796
1994-04-07	804	825	782	799	1,853,000	799
1994-04-06	792	812	790	812	1,540,000	812
1994-04-05	725	729	710	712	153,000	712
1994-04-04	739	739	721	725	20,000	725
1994-04-01	721	739	721	739	77,000	739
1994-03-31	740	740	721	721	137,000	721
1994-03-30	738	747	738	740	43,000	740
1994-03-29	751	765	742	751	91,000	751
1994-03-28	748	751	745	750	200,000	750
1994-03-25	766	766	741	741	232,000	741
1994-03-24	766	775	765	766	129,000	766
1994-03-23	795	796	775	775	258,000	775
1994-03-22	796	796	785	795	320,000	795
1994-03-18	788	796	786	786	221,000	786
1994-03-17	794	799	785	796	303,000	796
1994-03-16	780	790	779	784	298,000	784
1994-03-15	774	780	770	772	381,000	772
1994-03-14	770	778	767	772	171,000	772
1994-03-11	779	782	769	772	250,000	772
1994-03-10	778	785	775	778	531,000	778
1994-03-09	754	775	754	768	640,000	768
1994-03-08	750	754	746	746	295,000	746
1994-03-07	750	750	742	750	213,000	750
1994-03-04	735	740	734	740	148,000	740
1994-03-03	749	749	735	735	319,000	735
1994-03-02	748	748	741	743	239,000	743
1994-03-01	733	748	730	747	213,000	747
1994-02-28	715	730	715	723	196,000	723
1994-02-25	744	744	710	735	345,000	735
1994-02-24	745	749	740	742	332,000	742
1994-02-23	740	750	735	740	801,000	740
1994-02-22	700	745	695	731	306,000	731
1994-02-21	690	696	681	690	25,000	690
1994-02-18	700	702	685	699	179,000	699
1994-02-17	710	710	700	700	214,000	700
1994-02-16	696	710	696	710	176,000	710
1994-02-15	682	704	676	704	233,000	704
1994-02-14	699	701	685	701	118,000	701
1994-02-10	681	690	675	689	296,000	689
1994-02-09	720	720	683	685	230,000	685
1994-02-08	700	724	699	710	243,000	710
1994-02-07	705	705	689	697	74,000	697
1994-02-04	709	709	699	701	111,000	701
1994-02-03	700	714	692	714	136,000	714
1994-02-02	710	715	700	710	233,000	710
1994-02-01	725	725	710	710	305,000	710
1994-01-31	727	727	710	715	268,000	715
1994-01-28	688	688	663	667	213,000	667
1994-01-27	690	690	680	690	271,000	690
1994-01-26	669	690	669	690	255,000	690
1994-01-25	645	669	645	669	85,000	669
1994-01-24	650	650	635	645	195,000	645
1994-01-21	671	690	671	690	137,000	690
1994-01-20	680	690	670	670	114,000	670
1994-01-19	680	688	677	680	248,000	680
1994-01-18	665	665	650	650	59,000	650
1994-01-17	680	680	665	665	105,000	665
1994-01-14	652	671	648	671	177,000	671
1994-01-13	660	669	650	651	210,000	651
1994-01-12	660	660	650	657	70,000	657
1994-01-11	664	668	648	660	137,000	660
1994-01-10	617	670	617	665	189,000	665
1994-01-07	610	615	602	615	45,000	615
1994-01-06	611	619	610	617	61,000	617
1994-01-05	610	624	610	619	41,000	619
1994-01-04	600	610	600	610	20,000	610

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