4215 タキロンシーアイ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 658 | 660 | 651 | 655 | 37,000 | 655 |
| 1995-12-28 | 645 | 668 | 643 | 668 | 115,000 | 668 |
| 1995-12-27 | 641 | 650 | 641 | 645 | 133,000 | 645 |
| 1995-12-26 | 635 | 645 | 633 | 645 | 86,000 | 645 |
| 1995-12-25 | 634 | 648 | 634 | 637 | 114,000 | 637 |
| 1995-12-22 | 632 | 649 | 632 | 633 | 166,000 | 633 |
| 1995-12-21 | 648 | 648 | 633 | 639 | 107,000 | 639 |
| 1995-12-20 | 630 | 660 | 630 | 641 | 173,000 | 641 |
| 1995-12-19 | 631 | 648 | 631 | 638 | 82,000 | 638 |
| 1995-12-18 | 664 | 664 | 650 | 660 | 181,000 | 660 |
| 1995-12-15 | 663 | 668 | 655 | 657 | 144,000 | 657 |
| 1995-12-14 | 667 | 675 | 660 | 660 | 138,000 | 660 |
| 1995-12-13 | 670 | 680 | 665 | 667 | 150,000 | 667 |
| 1995-12-12 | 670 | 685 | 666 | 680 | 136,000 | 680 |
| 1995-12-11 | 675 | 679 | 670 | 670 | 159,000 | 670 |
| 1995-12-08 | 665 | 690 | 665 | 675 | 201,000 | 675 |
| 1995-12-07 | 685 | 687 | 673 | 685 | 301,000 | 685 |
| 1995-12-06 | 664 | 675 | 660 | 675 | 159,000 | 675 |
| 1995-12-05 | 665 | 670 | 654 | 659 | 427,000 | 659 |
| 1995-12-04 | 686 | 688 | 666 | 670 | 465,000 | 670 |
| 1995-12-01 | 690 | 695 | 681 | 689 | 595,000 | 689 |
| 1995-11-30 | 723 | 734 | 696 | 698 | 750,000 | 698 |
| 1995-11-29 | 706 | 729 | 680 | 717 | 2,264,000 | 717 |
| 1995-11-28 | 701 | 752 | 701 | 715 | 5,159,000 | 715 |
| 1995-11-27 | 700 | 700 | 700 | 700 | 1,210,000 | 700 |
| 1995-11-24 | 605 | 605 | 596 | 600 | 64,000 | 600 |
| 1995-11-22 | 600 | 609 | 598 | 605 | 159,000 | 605 |
| 1995-11-21 | 600 | 608 | 592 | 598 | 122,000 | 598 |
| 1995-11-20 | 612 | 612 | 590 | 600 | 185,000 | 600 |
| 1995-11-17 | 601 | 613 | 595 | 607 | 528,000 | 607 |
| 1995-11-16 | 586 | 598 | 586 | 595 | 189,000 | 595 |
| 1995-11-15 | 598 | 599 | 575 | 586 | 231,000 | 586 |
| 1995-11-14 | 570 | 600 | 570 | 600 | 330,000 | 600 |
| 1995-11-13 | 570 | 574 | 560 | 569 | 69,000 | 569 |
| 1995-11-10 | 551 | 568 | 551 | 564 | 45,000 | 564 |
| 1995-11-09 | 554 | 570 | 550 | 550 | 157,000 | 550 |
| 1995-11-08 | 542 | 550 | 537 | 550 | 109,000 | 550 |
| 1995-11-07 | 545 | 545 | 536 | 540 | 81,000 | 540 |
| 1995-11-06 | 540 | 550 | 540 | 545 | 36,000 | 545 |
| 1995-11-02 | 542 | 550 | 536 | 550 | 79,000 | 550 |
| 1995-11-01 | 544 | 544 | 542 | 542 | 36,000 | 542 |
| 1995-10-31 | 540 | 546 | 540 | 546 | 15,000 | 546 |
| 1995-10-30 | 540 | 546 | 532 | 546 | 33,000 | 546 |
| 1995-10-27 | 548 | 550 | 546 | 546 | 87,000 | 546 |
| 1995-10-26 | 555 | 555 | 551 | 551 | 58,000 | 551 |
| 1995-10-25 | 551 | 565 | 551 | 560 | 87,000 | 560 |
| 1995-10-24 | 556 | 561 | 553 | 561 | 91,000 | 561 |
| 1995-10-23 | 557 | 565 | 556 | 556 | 144,000 | 556 |
| 1995-10-20 | 563 | 566 | 557 | 561 | 167,000 | 561 |
| 1995-10-19 | 567 | 568 | 555 | 555 | 72,000 | 555 |
| 1995-10-18 | 579 | 579 | 565 | 565 | 83,000 | 565 |
| 1995-10-17 | 571 | 579 | 570 | 579 | 97,000 | 579 |
| 1995-10-16 | 580 | 580 | 570 | 570 | 76,000 | 570 |
| 1995-10-13 | 565 | 565 | 551 | 552 | 109,000 | 552 |
| 1995-10-12 | 571 | 571 | 565 | 565 | 33,000 | 565 |
| 1995-10-11 | 568 | 575 | 568 | 572 | 108,000 | 572 |
| 1995-10-09 | 569 | 570 | 560 | 567 | 92,000 | 567 |
| 1995-10-06 | 569 | 575 | 563 | 567 | 22,000 | 567 |
| 1995-10-05 | 564 | 564 | 557 | 561 | 61,000 | 561 |
| 1995-10-04 | 562 | 568 | 560 | 568 | 48,000 | 568 |
| 1995-10-03 | 550 | 565 | 550 | 560 | 40,000 | 560 |
| 1995-10-02 | 547 | 552 | 547 | 551 | 15,000 | 551 |
| 1995-09-29 | 550 | 550 | 545 | 546 | 19,000 | 546 |
| 1995-09-28 | 562 | 569 | 560 | 560 | 32,000 | 560 |
| 1995-09-27 | 550 | 570 | 550 | 560 | 42,000 | 560 |
| 1995-09-26 | 560 | 561 | 550 | 550 | 164,000 | 550 |
| 1995-09-25 | 561 | 569 | 560 | 565 | 41,000 | 565 |
| 1995-09-22 | 571 | 571 | 560 | 560 | 150,000 | 560 |
| 1995-09-21 | 570 | 583 | 567 | 574 | 333,000 | 574 |
| 1995-09-20 | 599 | 599 | 570 | 570 | 139,000 | 570 |
| 1995-09-19 | 590 | 590 | 581 | 589 | 74,000 | 589 |
| 1995-09-18 | 592 | 599 | 586 | 586 | 74,000 | 586 |
| 1995-09-14 | 580 | 583 | 576 | 581 | 235,000 | 581 |
| 1995-09-13 | 570 | 574 | 570 | 574 | 124,000 | 574 |
| 1995-09-12 | 571 | 578 | 570 | 574 | 161,000 | 574 |
| 1995-09-11 | 566 | 572 | 565 | 570 | 202,000 | 570 |
| 1995-09-08 | 554 | 568 | 554 | 565 | 205,000 | 565 |
| 1995-09-07 | 560 | 560 | 550 | 559 | 62,000 | 559 |
| 1995-09-06 | 562 | 563 | 556 | 560 | 54,000 | 560 |
| 1995-09-05 | 555 | 562 | 545 | 555 | 68,000 | 555 |
| 1995-09-04 | 579 | 582 | 565 | 565 | 92,000 | 565 |
| 1995-09-01 | 583 | 583 | 557 | 579 | 107,000 | 579 |
| 1995-08-31 | 570 | 575 | 566 | 575 | 63,000 | 575 |
| 1995-08-30 | 599 | 599 | 580 | 580 | 95,000 | 580 |
| 1995-08-29 | 595 | 595 | 580 | 590 | 88,000 | 590 |
| 1995-08-28 | 566 | 576 | 566 | 576 | 45,000 | 576 |
| 1995-08-25 | 589 | 589 | 576 | 576 | 60,000 | 576 |
| 1995-08-24 | 571 | 580 | 550 | 574 | 51,000 | 574 |
| 1995-08-23 | 589 | 590 | 575 | 581 | 42,000 | 581 |
| 1995-08-22 | 603 | 613 | 580 | 581 | 182,000 | 581 |
| 1995-08-21 | 586 | 600 | 580 | 600 | 158,000 | 600 |
| 1995-08-18 | 588 | 588 | 577 | 585 | 87,000 | 585 |
| 1995-08-17 | 598 | 600 | 585 | 588 | 168,000 | 588 |
| 1995-08-16 | 620 | 622 | 591 | 600 | 613,000 | 600 |
| 1995-08-15 | 543 | 610 | 543 | 610 | 932,000 | 610 |
| 1995-08-14 | 545 | 547 | 543 | 543 | 59,000 | 543 |
| 1995-08-11 | 541 | 541 | 533 | 540 | 85,000 | 540 |
| 1995-08-10 | 527 | 536 | 527 | 531 | 120,000 | 531 |
| 1995-08-09 | 526 | 527 | 525 | 527 | 53,000 | 527 |
| 1995-08-08 | 526 | 534 | 525 | 534 | 23,000 | 534 |
| 1995-08-07 | 535 | 535 | 520 | 525 | 67,000 | 525 |
| 1995-08-04 | 534 | 539 | 521 | 535 | 134,000 | 535 |
| 1995-08-03 | 550 | 550 | 535 | 539 | 94,000 | 539 |
| 1995-08-02 | 520 | 546 | 520 | 540 | 78,000 | 540 |
| 1995-08-01 | 529 | 540 | 526 | 530 | 116,000 | 530 |
| 1995-07-31 | 549 | 550 | 526 | 530 | 145,000 | 530 |
| 1995-07-28 | 540 | 551 | 535 | 549 | 128,000 | 549 |
| 1995-07-27 | 521 | 530 | 521 | 530 | 62,000 | 530 |
| 1995-07-26 | 521 | 526 | 520 | 520 | 53,000 | 520 |
| 1995-07-25 | 550 | 550 | 520 | 520 | 63,000 | 520 |
| 1995-07-24 | 545 | 560 | 545 | 550 | 85,000 | 550 |
| 1995-07-21 | 540 | 546 | 539 | 540 | 60,000 | 540 |
| 1995-07-20 | 536 | 540 | 535 | 536 | 42,000 | 536 |
| 1995-07-19 | 540 | 540 | 532 | 536 | 25,000 | 536 |
| 1995-07-18 | 554 | 555 | 541 | 550 | 73,000 | 550 |
| 1995-07-17 | 552 | 560 | 552 | 554 | 45,000 | 554 |
| 1995-07-14 | 580 | 580 | 554 | 558 | 132,000 | 558 |
| 1995-07-13 | 587 | 595 | 562 | 578 | 216,000 | 578 |
| 1995-07-12 | 560 | 577 | 560 | 577 | 249,000 | 577 |
| 1995-07-11 | 541 | 559 | 540 | 559 | 144,000 | 559 |
| 1995-07-10 | 560 | 565 | 534 | 538 | 180,000 | 538 |
| 1995-07-07 | 500 | 565 | 500 | 560 | 497,000 | 560 |
| 1995-07-06 | 490 | 500 | 484 | 484 | 152,000 | 484 |
| 1995-07-05 | 498 | 505 | 493 | 493 | 60,000 | 493 |
| 1995-07-04 | 487 | 499 | 481 | 498 | 138,000 | 498 |
| 1995-07-03 | 500 | 500 | 475 | 487 | 124,000 | 487 |
| 1995-06-30 | 485 | 500 | 480 | 500 | 63,000 | 500 |
| 1995-06-29 | 510 | 510 | 490 | 490 | 85,000 | 490 |
| 1995-06-28 | 500 | 510 | 500 | 500 | 99,000 | 500 |
| 1995-06-27 | 495 | 500 | 495 | 500 | 66,000 | 500 |
| 1995-06-26 | 501 | 510 | 500 | 505 | 65,000 | 505 |
| 1995-06-23 | 485 | 500 | 485 | 500 | 61,000 | 500 |
| 1995-06-22 | 492 | 495 | 484 | 484 | 115,000 | 484 |
| 1995-06-21 | 488 | 495 | 486 | 492 | 196,000 | 492 |
| 1995-06-20 | 475 | 488 | 475 | 488 | 103,000 | 488 |
| 1995-06-19 | 458 | 470 | 458 | 470 | 13,000 | 470 |
| 1995-06-16 | 460 | 460 | 453 | 455 | 30,000 | 455 |
| 1995-06-15 | 449 | 454 | 447 | 450 | 43,000 | 450 |
| 1995-06-14 | 447 | 449 | 444 | 449 | 53,000 | 449 |
| 1995-06-13 | 448 | 455 | 445 | 445 | 134,000 | 445 |
| 1995-06-12 | 472 | 472 | 434 | 448 | 106,000 | 448 |
| 1995-06-09 | 480 | 480 | 471 | 480 | 65,000 | 480 |
| 1995-06-08 | 502 | 502 | 493 | 500 | 60,000 | 500 |
| 1995-06-07 | 509 | 510 | 501 | 501 | 157,000 | 501 |
| 1995-06-06 | 514 | 514 | 506 | 510 | 260,000 | 510 |
| 1995-06-05 | 519 | 520 | 511 | 514 | 92,000 | 514 |
| 1995-06-02 | 519 | 528 | 519 | 520 | 64,000 | 520 |
| 1995-06-01 | 532 | 532 | 510 | 520 | 45,000 | 520 |
| 1995-05-31 | 528 | 535 | 513 | 522 | 74,000 | 522 |
| 1995-05-30 | 520 | 533 | 520 | 533 | 11,000 | 533 |
| 1995-05-29 | 515 | 520 | 515 | 520 | 16,000 | 520 |
| 1995-05-26 | 530 | 535 | 530 | 535 | 29,000 | 535 |
| 1995-05-25 | 540 | 540 | 530 | 533 | 61,000 | 533 |
| 1995-05-24 | 540 | 540 | 537 | 539 | 32,000 | 539 |
| 1995-05-23 | 530 | 540 | 530 | 540 | 50,000 | 540 |
| 1995-05-22 | 550 | 550 | 530 | 540 | 72,000 | 540 |
| 1995-05-19 | 561 | 561 | 550 | 550 | 88,000 | 550 |
| 1995-05-18 | 561 | 562 | 560 | 562 | 45,000 | 562 |
| 1995-05-17 | 570 | 570 | 560 | 566 | 25,000 | 566 |
| 1995-05-16 | 588 | 588 | 580 | 580 | 49,000 | 580 |
| 1995-05-15 | 596 | 596 | 595 | 595 | 40,000 | 595 |
| 1995-05-12 | 589 | 596 | 570 | 596 | 117,000 | 596 |
| 1995-05-11 | 590 | 590 | 580 | 590 | 75,000 | 590 |
| 1995-05-10 | 599 | 601 | 590 | 590 | 51,000 | 590 |
| 1995-05-09 | 610 | 614 | 601 | 601 | 77,000 | 601 |
| 1995-05-08 | 609 | 614 | 600 | 607 | 143,000 | 607 |
| 1995-05-02 | 585 | 592 | 582 | 592 | 88,000 | 592 |
| 1995-05-01 | 590 | 590 | 585 | 585 | 50,000 | 585 |
| 1995-04-28 | 590 | 590 | 576 | 588 | 95,000 | 588 |
| 1995-04-27 | 576 | 580 | 570 | 580 | 148,000 | 580 |
| 1995-04-26 | 578 | 578 | 575 | 576 | 99,000 | 576 |
| 1995-04-25 | 586 | 590 | 580 | 580 | 116,000 | 580 |
| 1995-04-24 | 600 | 600 | 586 | 586 | 99,000 | 586 |
| 1995-04-21 | 561 | 600 | 561 | 594 | 148,000 | 594 |
| 1995-04-20 | 561 | 570 | 557 | 557 | 261,000 | 557 |
| 1995-04-19 | 560 | 570 | 555 | 555 | 191,000 | 555 |
| 1995-04-18 | 566 | 566 | 555 | 560 | 159,000 | 560 |
| 1995-04-17 | 570 | 570 | 555 | 556 | 86,000 | 556 |
| 1995-04-14 | 571 | 575 | 561 | 561 | 59,000 | 561 |
| 1995-04-13 | 570 | 575 | 570 | 571 | 83,000 | 571 |
| 1995-04-12 | 575 | 585 | 565 | 580 | 163,000 | 580 |
| 1995-04-11 | 568 | 568 | 560 | 565 | 80,000 | 565 |
| 1995-04-10 | 560 | 570 | 555 | 565 | 61,000 | 565 |
| 1995-04-07 | 571 | 571 | 560 | 565 | 33,000 | 565 |
| 1995-04-06 | 586 | 586 | 582 | 586 | 99,000 | 586 |
| 1995-04-05 | 587 | 590 | 580 | 586 | 45,000 | 586 |
| 1995-04-04 | 563 | 588 | 550 | 585 | 101,000 | 585 |
| 1995-04-03 | 550 | 564 | 550 | 563 | 33,000 | 563 |
| 1995-03-31 | 600 | 618 | 600 | 603 | 73,000 | 603 |
| 1995-03-30 | 599 | 599 | 590 | 593 | 35,000 | 593 |
| 1995-03-29 | 604 | 605 | 595 | 600 | 38,000 | 600 |
| 1995-03-28 | 592 | 605 | 591 | 595 | 125,000 | 595 |
| 1995-03-27 | 563 | 575 | 557 | 575 | 29,000 | 575 |
| 1995-03-24 | 556 | 559 | 550 | 554 | 257,000 | 554 |
| 1995-03-23 | 560 | 566 | 555 | 556 | 207,000 | 556 |
| 1995-03-22 | 587 | 590 | 560 | 574 | 295,000 | 574 |
| 1995-03-20 | 593 | 593 | 580 | 580 | 93,000 | 580 |
| 1995-03-17 | 625 | 625 | 590 | 600 | 355,000 | 600 |
| 1995-03-16 | 630 | 630 | 626 | 630 | 37,000 | 630 |
| 1995-03-15 | 630 | 634 | 620 | 630 | 158,000 | 630 |
| 1995-03-14 | 635 | 635 | 630 | 630 | 39,000 | 630 |
| 1995-03-13 | 630 | 635 | 630 | 635 | 45,000 | 635 |
| 1995-03-10 | 650 | 660 | 645 | 650 | 109,000 | 650 |
| 1995-03-09 | 658 | 666 | 652 | 660 | 155,000 | 660 |
| 1995-03-08 | 668 | 668 | 651 | 651 | 97,000 | 651 |
| 1995-03-07 | 667 | 668 | 665 | 666 | 59,000 | 666 |
| 1995-03-06 | 665 | 667 | 665 | 667 | 32,000 | 667 |
| 1995-03-03 | 662 | 673 | 662 | 673 | 18,000 | 673 |
| 1995-03-02 | 671 | 681 | 661 | 672 | 94,000 | 672 |
| 1995-03-01 | 655 | 657 | 651 | 651 | 102,000 | 651 |
| 1995-02-28 | 650 | 670 | 650 | 655 | 174,000 | 655 |
| 1995-02-27 | 636 | 645 | 636 | 639 | 122,000 | 639 |
| 1995-02-24 | 671 | 676 | 671 | 671 | 42,000 | 671 |
| 1995-02-23 | 688 | 688 | 672 | 675 | 58,000 | 675 |
| 1995-02-22 | 700 | 700 | 681 | 688 | 83,000 | 688 |
| 1995-02-21 | 690 | 700 | 678 | 700 | 92,000 | 700 |
| 1995-02-20 | 671 | 691 | 671 | 681 | 19,000 | 681 |
| 1995-02-17 | 670 | 681 | 656 | 681 | 175,000 | 681 |
| 1995-02-16 | 693 | 693 | 675 | 675 | 35,000 | 675 |
| 1995-02-15 | 701 | 703 | 692 | 692 | 64,000 | 692 |
| 1995-02-14 | 705 | 705 | 702 | 703 | 66,000 | 703 |
| 1995-02-13 | 712 | 715 | 710 | 710 | 93,000 | 710 |
| 1995-02-10 | 701 | 710 | 695 | 710 | 154,000 | 710 |
| 1995-02-09 | 700 | 720 | 700 | 711 | 209,000 | 711 |
| 1995-02-08 | 728 | 728 | 701 | 707 | 159,000 | 707 |
| 1995-02-07 | 710 | 730 | 710 | 718 | 115,000 | 718 |
| 1995-02-06 | 701 | 712 | 698 | 710 | 37,000 | 710 |
| 1995-02-03 | 711 | 715 | 691 | 691 | 112,000 | 691 |
| 1995-02-02 | 744 | 750 | 691 | 710 | 226,000 | 710 |
| 1995-02-01 | 740 | 752 | 736 | 736 | 498,000 | 736 |
| 1995-01-31 | 753 | 777 | 735 | 770 | 918,000 | 770 |
| 1995-01-30 | 692 | 750 | 685 | 743 | 558,000 | 743 |
| 1995-01-27 | 683 | 694 | 675 | 675 | 223,000 | 675 |
| 1995-01-26 | 692 | 694 | 685 | 690 | 176,000 | 690 |
| 1995-01-25 | 655 | 710 | 655 | 692 | 370,000 | 692 |
| 1995-01-24 | 630 | 656 | 625 | 651 | 114,000 | 651 |
| 1995-01-23 | 678 | 678 | 625 | 625 | 162,000 | 625 |
| 1995-01-20 | 663 | 675 | 663 | 668 | 177,000 | 668 |
| 1995-01-19 | 690 | 700 | 680 | 690 | 140,000 | 690 |
| 1995-01-18 | 671 | 706 | 671 | 700 | 191,000 | 700 |
| 1995-01-17 | 676 | 676 | 668 | 670 | 59,000 | 670 |
| 1995-01-13 | 680 | 680 | 677 | 678 | 137,000 | 678 |
| 1995-01-12 | 680 | 680 | 676 | 680 | 52,000 | 680 |
| 1995-01-11 | 690 | 690 | 676 | 685 | 55,000 | 685 |
| 1995-01-10 | 686 | 686 | 680 | 680 | 29,000 | 680 |
| 1995-01-09 | 681 | 695 | 681 | 695 | 28,000 | 695 |
| 1995-01-06 | 680 | 682 | 670 | 680 | 865,000 | 680 |
| 1995-01-05 | 700 | 700 | 681 | 682 | 132,000 | 682 |
| 1995-01-04 | 715 | 715 | 700 | 700 | 144,000 | 700 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
