4215 タキロンシーアイ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 559 | 560 | 556 | 560 | 51,000 | 560 |
| 1996-12-27 | 552 | 565 | 552 | 565 | 32,000 | 565 |
| 1996-12-26 | 556 | 556 | 550 | 552 | 69,000 | 552 |
| 1996-12-25 | 544 | 561 | 541 | 556 | 77,000 | 556 |
| 1996-12-24 | 550 | 550 | 545 | 545 | 93,000 | 545 |
| 1996-12-20 | 550 | 550 | 545 | 545 | 27,000 | 545 |
| 1996-12-19 | 545 | 560 | 545 | 545 | 69,000 | 545 |
| 1996-12-18 | 565 | 565 | 550 | 550 | 55,000 | 550 |
| 1996-12-17 | 560 | 561 | 557 | 558 | 47,000 | 558 |
| 1996-12-16 | 566 | 566 | 565 | 565 | 16,000 | 565 |
| 1996-12-13 | 565 | 570 | 560 | 565 | 101,000 | 565 |
| 1996-12-12 | 581 | 582 | 580 | 582 | 18,000 | 582 |
| 1996-12-11 | 594 | 600 | 588 | 589 | 35,000 | 589 |
| 1996-12-10 | 591 | 594 | 591 | 594 | 16,000 | 594 |
| 1996-12-09 | 591 | 599 | 585 | 598 | 10,000 | 598 |
| 1996-12-06 | 593 | 593 | 580 | 581 | 63,000 | 581 |
| 1996-12-05 | 594 | 600 | 589 | 593 | 57,000 | 593 |
| 1996-12-04 | 608 | 608 | 598 | 600 | 93,000 | 600 |
| 1996-12-03 | 614 | 614 | 610 | 610 | 43,000 | 610 |
| 1996-12-02 | 618 | 624 | 614 | 614 | 31,000 | 614 |
| 1996-11-29 | 616 | 620 | 610 | 618 | 59,000 | 618 |
| 1996-11-28 | 612 | 620 | 612 | 618 | 67,000 | 618 |
| 1996-11-27 | 625 | 625 | 611 | 612 | 42,000 | 612 |
| 1996-11-26 | 625 | 630 | 620 | 625 | 44,000 | 625 |
| 1996-11-25 | 630 | 631 | 620 | 620 | 32,000 | 620 |
| 1996-11-22 | 610 | 624 | 610 | 621 | 101,000 | 621 |
| 1996-11-21 | 615 | 617 | 610 | 610 | 48,000 | 610 |
| 1996-11-20 | 615 | 615 | 610 | 615 | 75,000 | 615 |
| 1996-11-19 | 618 | 619 | 615 | 615 | 33,000 | 615 |
| 1996-11-18 | 616 | 616 | 615 | 615 | 17,000 | 615 |
| 1996-11-15 | 626 | 630 | 620 | 622 | 119,000 | 622 |
| 1996-11-14 | 621 | 630 | 620 | 630 | 60,000 | 630 |
| 1996-11-13 | 619 | 620 | 616 | 620 | 53,000 | 620 |
| 1996-11-12 | 612 | 620 | 612 | 619 | 87,000 | 619 |
| 1996-11-11 | 621 | 625 | 610 | 610 | 41,000 | 610 |
| 1996-11-08 | 610 | 615 | 610 | 611 | 107,000 | 611 |
| 1996-11-07 | 620 | 626 | 615 | 615 | 93,000 | 615 |
| 1996-11-06 | 614 | 619 | 609 | 619 | 77,000 | 619 |
| 1996-11-05 | 616 | 616 | 611 | 611 | 354,000 | 611 |
| 1996-11-01 | 612 | 617 | 611 | 611 | 73,000 | 611 |
| 1996-10-31 | 614 | 616 | 611 | 612 | 37,000 | 612 |
| 1996-10-30 | 620 | 620 | 611 | 611 | 15,000 | 611 |
| 1996-10-29 | 606 | 620 | 606 | 620 | 56,000 | 620 |
| 1996-10-28 | 621 | 621 | 615 | 616 | 15,000 | 616 |
| 1996-10-25 | 622 | 629 | 610 | 615 | 85,000 | 615 |
| 1996-10-24 | 626 | 630 | 623 | 630 | 89,000 | 630 |
| 1996-10-23 | 629 | 631 | 621 | 629 | 124,000 | 629 |
| 1996-10-22 | 630 | 635 | 627 | 630 | 314,000 | 630 |
| 1996-10-21 | 650 | 650 | 637 | 640 | 119,000 | 640 |
| 1996-10-18 | 629 | 650 | 629 | 650 | 697,000 | 650 |
| 1996-10-17 | 626 | 635 | 626 | 635 | 158,000 | 635 |
| 1996-10-16 | 647 | 647 | 636 | 636 | 123,000 | 636 |
| 1996-10-15 | 639 | 645 | 638 | 645 | 70,000 | 645 |
| 1996-10-14 | 635 | 639 | 630 | 635 | 74,000 | 635 |
| 1996-10-11 | 626 | 631 | 626 | 629 | 77,000 | 629 |
| 1996-10-09 | 635 | 635 | 626 | 626 | 129,000 | 626 |
| 1996-10-08 | 635 | 635 | 620 | 634 | 29,000 | 634 |
| 1996-10-07 | 639 | 643 | 637 | 643 | 39,000 | 643 |
| 1996-10-04 | 640 | 640 | 632 | 636 | 88,000 | 636 |
| 1996-10-03 | 638 | 642 | 638 | 640 | 31,000 | 640 |
| 1996-10-02 | 660 | 661 | 650 | 658 | 28,000 | 658 |
| 1996-10-01 | 661 | 663 | 659 | 660 | 80,000 | 660 |
| 1996-09-30 | 660 | 661 | 660 | 661 | 26,000 | 661 |
| 1996-09-27 | 655 | 660 | 651 | 659 | 41,000 | 659 |
| 1996-09-26 | 644 | 655 | 640 | 645 | 45,000 | 645 |
| 1996-09-25 | 652 | 652 | 635 | 644 | 22,000 | 644 |
| 1996-09-24 | 642 | 647 | 635 | 635 | 67,000 | 635 |
| 1996-09-20 | 652 | 655 | 632 | 632 | 44,000 | 632 |
| 1996-09-19 | 659 | 659 | 651 | 651 | 12,000 | 651 |
| 1996-09-18 | 659 | 665 | 659 | 665 | 41,000 | 665 |
| 1996-09-17 | 661 | 670 | 648 | 659 | 152,000 | 659 |
| 1996-09-13 | 633 | 655 | 630 | 655 | 47,000 | 655 |
| 1996-09-12 | 630 | 633 | 620 | 627 | 59,000 | 627 |
| 1996-09-11 | 641 | 650 | 634 | 634 | 41,000 | 634 |
| 1996-09-10 | 656 | 661 | 640 | 640 | 63,000 | 640 |
| 1996-09-09 | 659 | 659 | 650 | 650 | 14,000 | 650 |
| 1996-09-06 | 660 | 660 | 650 | 659 | 58,000 | 659 |
| 1996-09-05 | 650 | 650 | 644 | 650 | 64,000 | 650 |
| 1996-09-04 | 630 | 642 | 630 | 642 | 19,000 | 642 |
| 1996-09-03 | 630 | 650 | 630 | 640 | 42,000 | 640 |
| 1996-09-02 | 630 | 632 | 630 | 630 | 35,000 | 630 |
| 1996-08-30 | 640 | 645 | 635 | 636 | 131,000 | 636 |
| 1996-08-29 | 652 | 653 | 641 | 649 | 38,000 | 649 |
| 1996-08-28 | 666 | 666 | 659 | 659 | 28,000 | 659 |
| 1996-08-27 | 672 | 672 | 666 | 666 | 33,000 | 666 |
| 1996-08-26 | 677 | 677 | 672 | 672 | 14,000 | 672 |
| 1996-08-23 | 682 | 685 | 682 | 684 | 46,000 | 684 |
| 1996-08-22 | 676 | 685 | 675 | 685 | 23,000 | 685 |
| 1996-08-21 | 690 | 690 | 674 | 674 | 24,000 | 674 |
| 1996-08-20 | 684 | 684 | 680 | 680 | 32,000 | 680 |
| 1996-08-19 | 682 | 682 | 680 | 682 | 40,000 | 682 |
| 1996-08-16 | 675 | 678 | 672 | 678 | 99,000 | 678 |
| 1996-08-15 | 646 | 675 | 646 | 675 | 55,000 | 675 |
| 1996-08-14 | 626 | 656 | 626 | 656 | 19,000 | 656 |
| 1996-08-13 | 645 | 645 | 625 | 625 | 30,000 | 625 |
| 1996-08-12 | 640 | 640 | 615 | 625 | 49,000 | 625 |
| 1996-08-09 | 645 | 646 | 640 | 640 | 34,000 | 640 |
| 1996-08-08 | 651 | 656 | 650 | 655 | 48,000 | 655 |
| 1996-08-07 | 665 | 665 | 650 | 650 | 43,000 | 650 |
| 1996-08-06 | 675 | 675 | 665 | 665 | 18,000 | 665 |
| 1996-08-05 | 680 | 685 | 677 | 685 | 42,000 | 685 |
| 1996-08-02 | 671 | 677 | 665 | 675 | 38,000 | 675 |
| 1996-08-01 | 640 | 666 | 640 | 661 | 77,000 | 661 |
| 1996-07-31 | 666 | 666 | 640 | 650 | 89,000 | 650 |
| 1996-07-30 | 675 | 675 | 655 | 657 | 107,000 | 657 |
| 1996-07-29 | 700 | 700 | 679 | 679 | 48,000 | 679 |
| 1996-07-26 | 695 | 700 | 680 | 690 | 133,000 | 690 |
| 1996-07-25 | 690 | 695 | 680 | 680 | 48,000 | 680 |
| 1996-07-24 | 697 | 697 | 690 | 690 | 52,000 | 690 |
| 1996-07-23 | 701 | 702 | 691 | 691 | 149,000 | 691 |
| 1996-07-22 | 719 | 721 | 711 | 711 | 72,000 | 711 |
| 1996-07-19 | 725 | 725 | 718 | 718 | 21,000 | 718 |
| 1996-07-18 | 715 | 720 | 715 | 715 | 51,000 | 715 |
| 1996-07-17 | 721 | 731 | 715 | 715 | 91,000 | 715 |
| 1996-07-16 | 720 | 724 | 711 | 721 | 110,000 | 721 |
| 1996-07-15 | 736 | 751 | 735 | 745 | 99,000 | 745 |
| 1996-07-12 | 745 | 755 | 735 | 735 | 254,000 | 735 |
| 1996-07-11 | 725 | 770 | 725 | 762 | 815,000 | 762 |
| 1996-07-10 | 712 | 725 | 712 | 724 | 61,000 | 724 |
| 1996-07-09 | 710 | 715 | 703 | 710 | 30,000 | 710 |
| 1996-07-08 | 718 | 718 | 715 | 718 | 51,000 | 718 |
| 1996-07-05 | 713 | 725 | 710 | 711 | 64,000 | 711 |
| 1996-07-04 | 720 | 720 | 708 | 712 | 49,000 | 712 |
| 1996-07-03 | 716 | 716 | 701 | 708 | 20,000 | 708 |
| 1996-07-02 | 726 | 729 | 716 | 716 | 43,000 | 716 |
| 1996-07-01 | 723 | 732 | 722 | 722 | 20,000 | 722 |
| 1996-06-28 | 726 | 738 | 716 | 730 | 80,000 | 730 |
| 1996-06-27 | 743 | 743 | 725 | 735 | 60,000 | 735 |
| 1996-06-26 | 744 | 747 | 743 | 743 | 63,000 | 743 |
| 1996-06-25 | 740 | 743 | 738 | 743 | 66,000 | 743 |
| 1996-06-24 | 737 | 740 | 737 | 738 | 101,000 | 738 |
| 1996-06-21 | 733 | 735 | 730 | 735 | 86,000 | 735 |
| 1996-06-20 | 731 | 732 | 725 | 730 | 89,000 | 730 |
| 1996-06-19 | 731 | 740 | 731 | 731 | 188,000 | 731 |
| 1996-06-18 | 726 | 731 | 726 | 731 | 53,000 | 731 |
| 1996-06-17 | 734 | 735 | 726 | 726 | 19,000 | 726 |
| 1996-06-14 | 734 | 737 | 730 | 736 | 100,000 | 736 |
| 1996-06-13 | 715 | 724 | 715 | 724 | 92,000 | 724 |
| 1996-06-12 | 709 | 718 | 709 | 710 | 58,000 | 710 |
| 1996-06-11 | 709 | 709 | 700 | 709 | 73,000 | 709 |
| 1996-06-10 | 714 | 714 | 705 | 710 | 82,000 | 710 |
| 1996-06-07 | 713 | 714 | 709 | 714 | 72,000 | 714 |
| 1996-06-06 | 710 | 715 | 707 | 709 | 56,000 | 709 |
| 1996-06-05 | 711 | 711 | 705 | 708 | 35,000 | 708 |
| 1996-06-04 | 708 | 715 | 702 | 709 | 236,000 | 709 |
| 1996-06-03 | 734 | 734 | 710 | 715 | 115,000 | 715 |
| 1996-05-31 | 735 | 735 | 725 | 733 | 61,000 | 733 |
| 1996-05-30 | 728 | 736 | 727 | 732 | 169,000 | 732 |
| 1996-05-29 | 715 | 724 | 712 | 722 | 108,000 | 722 |
| 1996-05-28 | 719 | 720 | 706 | 707 | 199,000 | 707 |
| 1996-05-27 | 726 | 728 | 716 | 720 | 52,000 | 720 |
| 1996-05-24 | 723 | 732 | 721 | 729 | 82,000 | 729 |
| 1996-05-23 | 741 | 741 | 725 | 725 | 344,000 | 725 |
| 1996-05-22 | 746 | 755 | 732 | 735 | 108,000 | 735 |
| 1996-05-21 | 730 | 744 | 730 | 740 | 51,000 | 740 |
| 1996-05-20 | 738 | 740 | 735 | 737 | 150,000 | 737 |
| 1996-05-17 | 745 | 745 | 730 | 739 | 103,000 | 739 |
| 1996-05-16 | 744 | 750 | 737 | 749 | 145,000 | 749 |
| 1996-05-15 | 728 | 744 | 725 | 744 | 230,000 | 744 |
| 1996-05-14 | 729 | 730 | 725 | 728 | 110,000 | 728 |
| 1996-05-13 | 734 | 739 | 728 | 730 | 165,000 | 730 |
| 1996-05-10 | 745 | 745 | 735 | 739 | 95,000 | 739 |
| 1996-05-09 | 753 | 755 | 735 | 746 | 190,000 | 746 |
| 1996-05-08 | 760 | 760 | 750 | 757 | 102,000 | 757 |
| 1996-05-07 | 768 | 768 | 760 | 765 | 442,000 | 765 |
| 1996-05-02 | 771 | 778 | 760 | 778 | 143,000 | 778 |
| 1996-05-01 | 781 | 795 | 770 | 771 | 265,000 | 771 |
| 1996-04-30 | 757 | 779 | 752 | 778 | 171,000 | 778 |
| 1996-04-26 | 768 | 770 | 752 | 760 | 415,000 | 760 |
| 1996-04-25 | 790 | 790 | 770 | 772 | 295,000 | 772 |
| 1996-04-24 | 800 | 800 | 777 | 788 | 336,000 | 788 |
| 1996-04-23 | 824 | 824 | 786 | 800 | 702,000 | 800 |
| 1996-04-22 | 820 | 832 | 815 | 815 | 2,571,000 | 815 |
| 1996-04-19 | 800 | 811 | 796 | 800 | 4,218,000 | 800 |
| 1996-04-18 | 744 | 785 | 739 | 775 | 2,442,000 | 775 |
| 1996-04-17 | 743 | 745 | 735 | 742 | 209,000 | 742 |
| 1996-04-16 | 745 | 745 | 735 | 736 | 303,000 | 736 |
| 1996-04-15 | 736 | 744 | 735 | 735 | 210,000 | 735 |
| 1996-04-12 | 747 | 747 | 732 | 733 | 181,000 | 733 |
| 1996-04-11 | 739 | 749 | 731 | 747 | 224,000 | 747 |
| 1996-04-10 | 736 | 756 | 735 | 740 | 814,000 | 740 |
| 1996-04-09 | 730 | 730 | 720 | 728 | 222,000 | 728 |
| 1996-04-08 | 725 | 725 | 710 | 710 | 67,000 | 710 |
| 1996-04-05 | 733 | 735 | 721 | 725 | 264,000 | 725 |
| 1996-04-04 | 725 | 738 | 720 | 730 | 525,000 | 730 |
| 1996-04-03 | 709 | 730 | 701 | 720 | 803,000 | 720 |
| 1996-04-02 | 700 | 700 | 691 | 699 | 105,000 | 699 |
| 1996-04-01 | 705 | 707 | 698 | 700 | 309,000 | 700 |
| 1996-03-29 | 681 | 700 | 681 | 699 | 89,000 | 699 |
| 1996-03-28 | 685 | 690 | 681 | 681 | 63,000 | 681 |
| 1996-03-27 | 700 | 700 | 683 | 691 | 53,000 | 691 |
| 1996-03-26 | 679 | 689 | 679 | 682 | 101,000 | 682 |
| 1996-03-25 | 700 | 705 | 692 | 692 | 106,000 | 692 |
| 1996-03-22 | 701 | 709 | 691 | 692 | 93,000 | 692 |
| 1996-03-21 | 703 | 703 | 691 | 691 | 139,000 | 691 |
| 1996-03-19 | 710 | 710 | 691 | 704 | 116,000 | 704 |
| 1996-03-18 | 714 | 719 | 700 | 707 | 101,000 | 707 |
| 1996-03-15 | 701 | 715 | 701 | 707 | 181,000 | 707 |
| 1996-03-14 | 681 | 705 | 681 | 700 | 245,000 | 700 |
| 1996-03-13 | 717 | 724 | 681 | 681 | 388,000 | 681 |
| 1996-03-12 | 725 | 740 | 710 | 711 | 2,049,000 | 711 |
| 1996-03-11 | 685 | 739 | 685 | 726 | 1,572,000 | 726 |
| 1996-03-08 | 668 | 695 | 668 | 694 | 203,000 | 694 |
| 1996-03-07 | 675 | 682 | 670 | 670 | 103,000 | 670 |
| 1996-03-06 | 676 | 684 | 676 | 682 | 86,000 | 682 |
| 1996-03-05 | 688 | 688 | 669 | 675 | 63,000 | 675 |
| 1996-03-04 | 690 | 694 | 685 | 688 | 52,000 | 688 |
| 1996-03-01 | 691 | 694 | 690 | 690 | 97,000 | 690 |
| 1996-02-29 | 680 | 695 | 680 | 690 | 82,000 | 690 |
| 1996-02-28 | 680 | 690 | 680 | 680 | 104,000 | 680 |
| 1996-02-27 | 680 | 680 | 675 | 679 | 63,000 | 679 |
| 1996-02-26 | 665 | 675 | 665 | 675 | 18,000 | 675 |
| 1996-02-23 | 686 | 690 | 675 | 685 | 78,000 | 685 |
| 1996-02-22 | 674 | 686 | 674 | 686 | 118,000 | 686 |
| 1996-02-21 | 670 | 671 | 661 | 661 | 129,000 | 661 |
| 1996-02-20 | 660 | 669 | 660 | 666 | 51,000 | 666 |
| 1996-02-19 | 680 | 680 | 656 | 675 | 28,000 | 675 |
| 1996-02-16 | 675 | 680 | 665 | 680 | 147,000 | 680 |
| 1996-02-15 | 700 | 701 | 695 | 695 | 73,000 | 695 |
| 1996-02-14 | 686 | 705 | 686 | 705 | 148,000 | 705 |
| 1996-02-13 | 700 | 700 | 686 | 686 | 89,000 | 686 |
| 1996-02-09 | 712 | 712 | 691 | 691 | 115,000 | 691 |
| 1996-02-08 | 681 | 719 | 681 | 704 | 512,000 | 704 |
| 1996-02-07 | 680 | 700 | 675 | 680 | 265,000 | 680 |
| 1996-02-06 | 670 | 670 | 660 | 670 | 100,000 | 670 |
| 1996-02-05 | 686 | 688 | 670 | 670 | 146,000 | 670 |
| 1996-02-02 | 681 | 690 | 680 | 681 | 371,000 | 681 |
| 1996-02-01 | 677 | 680 | 670 | 680 | 273,000 | 680 |
| 1996-01-31 | 679 | 679 | 670 | 678 | 126,000 | 678 |
| 1996-01-30 | 679 | 679 | 665 | 674 | 119,000 | 674 |
| 1996-01-29 | 651 | 670 | 651 | 660 | 135,000 | 660 |
| 1996-01-26 | 640 | 650 | 640 | 650 | 165,000 | 650 |
| 1996-01-25 | 640 | 650 | 640 | 643 | 56,000 | 643 |
| 1996-01-24 | 647 | 650 | 645 | 650 | 44,000 | 650 |
| 1996-01-23 | 651 | 660 | 645 | 657 | 92,000 | 657 |
| 1996-01-22 | 667 | 667 | 653 | 657 | 44,000 | 657 |
| 1996-01-19 | 655 | 657 | 650 | 657 | 63,000 | 657 |
| 1996-01-18 | 663 | 670 | 655 | 655 | 121,000 | 655 |
| 1996-01-17 | 666 | 673 | 666 | 670 | 64,000 | 670 |
| 1996-01-16 | 675 | 675 | 660 | 665 | 71,000 | 665 |
| 1996-01-12 | 661 | 668 | 655 | 655 | 51,000 | 655 |
| 1996-01-11 | 665 | 666 | 652 | 655 | 66,000 | 655 |
| 1996-01-10 | 663 | 675 | 655 | 670 | 196,000 | 670 |
| 1996-01-09 | 660 | 663 | 650 | 663 | 82,000 | 663 |
| 1996-01-08 | 660 | 661 | 650 | 659 | 98,000 | 659 |
| 1996-01-05 | 661 | 670 | 657 | 661 | 60,000 | 661 |
| 1996-01-04 | 663 | 676 | 661 | 661 | 122,000 | 661 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
