4215 タキロンシーアイ(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 319 | 319 | 312 | 314 | 13,000 | 314 |
1997-12-29 | 320 | 320 | 310 | 310 | 9,000 | 310 |
1997-12-26 | 311 | 325 | 310 | 325 | 40,000 | 325 |
1997-12-25 | 290 | 310 | 290 | 310 | 72,000 | 310 |
1997-12-24 | 290 | 295 | 283 | 284 | 74,000 | 284 |
1997-12-22 | 305 | 305 | 290 | 290 | 126,000 | 290 |
1997-12-19 | 305 | 305 | 300 | 300 | 32,000 | 300 |
1997-12-18 | 315 | 320 | 315 | 315 | 28,000 | 315 |
1997-12-17 | 312 | 325 | 310 | 322 | 36,000 | 322 |
1997-12-16 | 310 | 310 | 310 | 310 | 32,000 | 310 |
1997-12-15 | 304 | 310 | 304 | 307 | 44,000 | 307 |
1997-12-12 | 301 | 301 | 290 | 300 | 154,000 | 300 |
1997-12-11 | 312 | 317 | 306 | 306 | 23,000 | 306 |
1997-12-10 | 306 | 315 | 306 | 312 | 19,000 | 312 |
1997-12-09 | 320 | 325 | 305 | 305 | 80,000 | 305 |
1997-12-08 | 315 | 324 | 315 | 319 | 14,000 | 319 |
1997-12-05 | 304 | 329 | 304 | 319 | 121,000 | 319 |
1997-12-04 | 316 | 316 | 308 | 308 | 92,000 | 308 |
1997-12-03 | 318 | 321 | 315 | 315 | 72,000 | 315 |
1997-12-02 | 324 | 325 | 321 | 322 | 10,000 | 322 |
1997-12-01 | 317 | 325 | 317 | 322 | 43,000 | 322 |
1997-11-28 | 321 | 321 | 312 | 320 | 38,000 | 320 |
1997-11-27 | 319 | 324 | 319 | 319 | 40,000 | 319 |
1997-11-26 | 320 | 320 | 306 | 320 | 29,000 | 320 |
1997-11-25 | 330 | 330 | 324 | 324 | 79,000 | 324 |
1997-11-21 | 331 | 335 | 331 | 335 | 20,000 | 335 |
1997-11-20 | 322 | 335 | 322 | 331 | 39,000 | 331 |
1997-11-19 | 339 | 339 | 328 | 329 | 98,000 | 329 |
1997-11-18 | 340 | 340 | 330 | 339 | 163,000 | 339 |
1997-11-17 | 337 | 348 | 337 | 340 | 23,000 | 340 |
1997-11-14 | 335 | 344 | 322 | 322 | 383,000 | 322 |
1997-11-13 | 330 | 333 | 329 | 330 | 88,000 | 330 |
1997-11-12 | 337 | 344 | 337 | 340 | 62,000 | 340 |
1997-11-11 | 330 | 342 | 330 | 342 | 51,000 | 342 |
1997-11-10 | 335 | 343 | 335 | 342 | 74,000 | 342 |
1997-11-07 | 338 | 340 | 338 | 340 | 84,000 | 340 |
1997-11-06 | 330 | 345 | 330 | 341 | 82,000 | 341 |
1997-11-05 | 351 | 351 | 330 | 330 | 68,000 | 330 |
1997-11-04 | 350 | 356 | 350 | 352 | 11,000 | 352 |
1997-10-31 | 340 | 356 | 337 | 356 | 112,000 | 356 |
1997-10-30 | 347 | 350 | 340 | 340 | 52,000 | 340 |
1997-10-29 | 354 | 354 | 340 | 345 | 56,000 | 345 |
1997-10-28 | 336 | 340 | 334 | 340 | 67,000 | 340 |
1997-10-27 | 345 | 360 | 345 | 351 | 155,000 | 351 |
1997-10-24 | 320 | 345 | 316 | 345 | 89,000 | 345 |
1997-10-23 | 334 | 338 | 326 | 326 | 152,000 | 326 |
1997-10-22 | 313 | 335 | 313 | 334 | 227,000 | 334 |
1997-10-21 | 294 | 314 | 291 | 310 | 389,000 | 310 |
1997-10-20 | 299 | 299 | 292 | 292 | 245,000 | 292 |
1997-10-17 | 292 | 297 | 291 | 295 | 105,000 | 295 |
1997-10-16 | 280 | 290 | 277 | 290 | 138,000 | 290 |
1997-10-15 | 279 | 284 | 275 | 278 | 70,000 | 278 |
1997-10-14 | 284 | 284 | 268 | 274 | 334,000 | 274 |
1997-10-13 | 287 | 287 | 284 | 284 | 29,000 | 284 |
1997-10-09 | 294 | 296 | 287 | 290 | 109,000 | 290 |
1997-10-08 | 296 | 296 | 291 | 295 | 53,000 | 295 |
1997-10-07 | 298 | 302 | 296 | 296 | 52,000 | 296 |
1997-10-06 | 300 | 301 | 295 | 297 | 65,000 | 297 |
1997-10-03 | 283 | 300 | 283 | 300 | 62,000 | 300 |
1997-10-02 | 303 | 305 | 281 | 281 | 219,000 | 281 |
1997-10-01 | 319 | 319 | 300 | 300 | 190,000 | 300 |
1997-09-30 | 320 | 331 | 319 | 319 | 88,000 | 319 |
1997-09-29 | 330 | 330 | 319 | 319 | 56,000 | 319 |
1997-09-26 | 363 | 363 | 350 | 350 | 33,000 | 350 |
1997-09-25 | 375 | 376 | 368 | 368 | 46,000 | 368 |
1997-09-24 | 381 | 381 | 375 | 375 | 72,000 | 375 |
1997-09-22 | 387 | 390 | 380 | 380 | 133,000 | 380 |
1997-09-19 | 388 | 393 | 388 | 388 | 72,000 | 388 |
1997-09-18 | 387 | 395 | 387 | 388 | 74,000 | 388 |
1997-09-17 | 390 | 400 | 385 | 385 | 159,000 | 385 |
1997-09-16 | 391 | 391 | 390 | 390 | 62,000 | 390 |
1997-09-12 | 403 | 403 | 392 | 393 | 75,000 | 393 |
1997-09-11 | 402 | 406 | 402 | 402 | 86,000 | 402 |
1997-09-10 | 403 | 405 | 403 | 404 | 12,000 | 404 |
1997-09-09 | 396 | 402 | 392 | 402 | 19,000 | 402 |
1997-09-08 | 403 | 408 | 402 | 402 | 41,000 | 402 |
1997-09-05 | 399 | 402 | 394 | 402 | 45,000 | 402 |
1997-09-04 | 392 | 397 | 392 | 394 | 22,000 | 394 |
1997-09-03 | 389 | 392 | 386 | 387 | 58,000 | 387 |
1997-09-02 | 385 | 385 | 381 | 385 | 39,000 | 385 |
1997-09-01 | 390 | 390 | 381 | 390 | 18,000 | 390 |
1997-08-29 | 390 | 390 | 381 | 390 | 54,000 | 390 |
1997-08-28 | 395 | 399 | 386 | 387 | 366,000 | 387 |
1997-08-27 | 410 | 413 | 390 | 390 | 175,000 | 390 |
1997-08-26 | 406 | 410 | 406 | 410 | 21,000 | 410 |
1997-08-25 | 410 | 415 | 405 | 405 | 22,000 | 405 |
1997-08-22 | 410 | 424 | 407 | 407 | 60,000 | 407 |
1997-08-21 | 405 | 409 | 403 | 407 | 51,000 | 407 |
1997-08-20 | 404 | 406 | 400 | 400 | 118,000 | 400 |
1997-08-19 | 406 | 412 | 401 | 402 | 143,000 | 402 |
1997-08-18 | 409 | 411 | 405 | 405 | 46,000 | 405 |
1997-08-15 | 420 | 425 | 415 | 419 | 79,000 | 419 |
1997-08-14 | 420 | 430 | 415 | 430 | 41,000 | 430 |
1997-08-13 | 412 | 431 | 412 | 430 | 37,000 | 430 |
1997-08-12 | 404 | 420 | 403 | 414 | 28,000 | 414 |
1997-08-11 | 402 | 405 | 400 | 400 | 47,000 | 400 |
1997-08-08 | 411 | 411 | 400 | 401 | 92,000 | 401 |
1997-08-07 | 413 | 415 | 410 | 411 | 84,000 | 411 |
1997-08-06 | 422 | 422 | 415 | 416 | 48,000 | 416 |
1997-08-05 | 425 | 425 | 421 | 422 | 160,000 | 422 |
1997-08-04 | 442 | 445 | 425 | 425 | 28,000 | 425 |
1997-08-01 | 451 | 452 | 442 | 445 | 26,000 | 445 |
1997-07-31 | 459 | 459 | 451 | 451 | 29,000 | 451 |
1997-07-30 | 464 | 464 | 459 | 459 | 29,000 | 459 |
1997-07-29 | 475 | 475 | 464 | 464 | 121,000 | 464 |
1997-07-28 | 470 | 470 | 470 | 470 | 14,000 | 470 |
1997-07-25 | 490 | 490 | 483 | 490 | 97,000 | 490 |
1997-07-24 | 485 | 486 | 485 | 485 | 27,000 | 485 |
1997-07-23 | 495 | 495 | 488 | 488 | 30,000 | 488 |
1997-07-22 | 483 | 495 | 482 | 490 | 87,000 | 490 |
1997-07-18 | 478 | 483 | 478 | 478 | 27,000 | 478 |
1997-07-17 | 498 | 498 | 483 | 483 | 86,000 | 483 |
1997-07-16 | 498 | 500 | 498 | 498 | 55,000 | 498 |
1997-07-15 | 496 | 498 | 496 | 498 | 10,000 | 498 |
1997-07-14 | 500 | 500 | 496 | 500 | 27,000 | 500 |
1997-07-11 | 500 | 501 | 500 | 500 | 46,000 | 500 |
1997-07-10 | 500 | 505 | 500 | 500 | 76,000 | 500 |
1997-07-09 | 502 | 506 | 500 | 506 | 56,000 | 506 |
1997-07-08 | 505 | 506 | 497 | 506 | 51,000 | 506 |
1997-07-07 | 501 | 501 | 500 | 501 | 25,000 | 501 |
1997-07-04 | 510 | 510 | 506 | 507 | 21,000 | 507 |
1997-07-03 | 510 | 515 | 510 | 510 | 9,000 | 510 |
1997-07-02 | 514 | 514 | 510 | 510 | 25,000 | 510 |
1997-07-01 | 508 | 518 | 508 | 508 | 17,000 | 508 |
1997-06-30 | 506 | 508 | 506 | 508 | 23,000 | 508 |
1997-06-27 | 515 | 520 | 511 | 512 | 26,000 | 512 |
1997-06-26 | 520 | 528 | 520 | 520 | 56,000 | 520 |
1997-06-25 | 530 | 530 | 521 | 522 | 69,000 | 522 |
1997-06-24 | 524 | 534 | 520 | 520 | 35,000 | 520 |
1997-06-23 | 527 | 527 | 522 | 524 | 76,000 | 524 |
1997-06-20 | 536 | 536 | 525 | 527 | 125,000 | 527 |
1997-06-19 | 517 | 517 | 516 | 516 | 18,000 | 516 |
1997-06-18 | 521 | 525 | 520 | 521 | 43,000 | 521 |
1997-06-17 | 523 | 525 | 515 | 515 | 130,000 | 515 |
1997-06-16 | 521 | 523 | 515 | 515 | 32,000 | 515 |
1997-06-13 | 522 | 523 | 510 | 520 | 187,000 | 520 |
1997-06-12 | 516 | 524 | 514 | 521 | 249,000 | 521 |
1997-06-11 | 525 | 530 | 521 | 521 | 29,000 | 521 |
1997-06-10 | 524 | 530 | 521 | 523 | 55,000 | 523 |
1997-06-09 | 526 | 529 | 523 | 523 | 127,000 | 523 |
1997-06-06 | 533 | 535 | 528 | 528 | 53,000 | 528 |
1997-06-05 | 539 | 539 | 532 | 532 | 25,000 | 532 |
1997-06-04 | 541 | 542 | 531 | 542 | 60,000 | 542 |
1997-06-03 | 545 | 553 | 539 | 541 | 184,000 | 541 |
1997-06-02 | 540 | 541 | 534 | 541 | 17,000 | 541 |
1997-05-30 | 535 | 542 | 535 | 540 | 40,000 | 540 |
1997-05-29 | 543 | 544 | 534 | 534 | 155,000 | 534 |
1997-05-28 | 530 | 539 | 514 | 531 | 252,000 | 531 |
1997-05-27 | 528 | 530 | 520 | 520 | 38,000 | 520 |
1997-05-26 | 543 | 543 | 519 | 529 | 35,000 | 529 |
1997-05-23 | 538 | 547 | 538 | 540 | 202,000 | 540 |
1997-05-22 | 533 | 538 | 529 | 537 | 120,000 | 537 |
1997-05-21 | 516 | 523 | 515 | 523 | 86,000 | 523 |
1997-05-20 | 521 | 521 | 510 | 513 | 59,000 | 513 |
1997-05-19 | 525 | 530 | 520 | 520 | 61,000 | 520 |
1997-05-16 | 522 | 532 | 522 | 525 | 72,000 | 525 |
1997-05-15 | 531 | 539 | 520 | 534 | 114,000 | 534 |
1997-05-14 | 515 | 545 | 508 | 541 | 303,000 | 541 |
1997-05-13 | 505 | 515 | 497 | 508 | 124,000 | 508 |
1997-05-12 | 495 | 499 | 494 | 495 | 36,000 | 495 |
1997-05-09 | 491 | 494 | 485 | 494 | 108,000 | 494 |
1997-05-08 | 494 | 495 | 491 | 491 | 52,000 | 491 |
1997-05-07 | 496 | 496 | 490 | 495 | 165,000 | 495 |
1997-05-06 | 491 | 505 | 491 | 495 | 100,000 | 495 |
1997-05-02 | 486 | 491 | 479 | 491 | 408,000 | 491 |
1997-05-01 | 490 | 500 | 490 | 491 | 58,000 | 491 |
1997-04-30 | 491 | 500 | 491 | 500 | 42,000 | 500 |
1997-04-28 | 496 | 497 | 491 | 491 | 63,000 | 491 |
1997-04-25 | 490 | 506 | 490 | 496 | 118,000 | 496 |
1997-04-24 | 480 | 500 | 478 | 495 | 281,000 | 495 |
1997-04-23 | 480 | 489 | 471 | 471 | 165,000 | 471 |
1997-04-22 | 465 | 485 | 465 | 480 | 295,000 | 480 |
1997-04-21 | 459 | 465 | 455 | 460 | 151,000 | 460 |
1997-04-18 | 430 | 460 | 430 | 460 | 352,000 | 460 |
1997-04-17 | 421 | 432 | 421 | 428 | 72,000 | 428 |
1997-04-16 | 417 | 418 | 415 | 418 | 155,000 | 418 |
1997-04-15 | 410 | 413 | 410 | 413 | 139,000 | 413 |
1997-04-14 | 402 | 409 | 400 | 409 | 533,000 | 409 |
1997-04-11 | 421 | 421 | 400 | 400 | 116,000 | 400 |
1997-04-10 | 431 | 435 | 420 | 420 | 75,000 | 420 |
1997-04-09 | 465 | 465 | 431 | 431 | 123,000 | 431 |
1997-04-08 | 470 | 479 | 467 | 470 | 29,000 | 470 |
1997-04-07 | 476 | 476 | 470 | 470 | 34,000 | 470 |
1997-04-04 | 490 | 490 | 470 | 470 | 66,000 | 470 |
1997-04-03 | 490 | 490 | 489 | 490 | 23,000 | 490 |
1997-04-02 | 475 | 490 | 475 | 480 | 88,000 | 480 |
1997-04-01 | 480 | 483 | 478 | 480 | 34,000 | 480 |
1997-03-31 | 496 | 496 | 483 | 483 | 13,000 | 483 |
1997-03-28 | 485 | 500 | 480 | 500 | 12,000 | 500 |
1997-03-27 | 495 | 495 | 480 | 480 | 17,000 | 480 |
1997-03-26 | 490 | 500 | 490 | 500 | 63,000 | 500 |
1997-03-25 | 510 | 520 | 510 | 520 | 20,000 | 520 |
1997-03-24 | 500 | 510 | 500 | 505 | 70,000 | 505 |
1997-03-21 | 494 | 495 | 492 | 494 | 35,000 | 494 |
1997-03-19 | 490 | 499 | 489 | 493 | 37,000 | 493 |
1997-03-18 | 490 | 495 | 485 | 490 | 60,000 | 490 |
1997-03-17 | 484 | 490 | 484 | 490 | 13,000 | 490 |
1997-03-14 | 478 | 487 | 478 | 483 | 110,000 | 483 |
1997-03-13 | 487 | 487 | 485 | 487 | 47,000 | 487 |
1997-03-12 | 491 | 491 | 486 | 486 | 48,000 | 486 |
1997-03-11 | 498 | 498 | 482 | 486 | 37,000 | 486 |
1997-03-10 | 506 | 506 | 497 | 497 | 58,000 | 497 |
1997-03-07 | 502 | 503 | 500 | 500 | 58,000 | 500 |
1997-03-06 | 505 | 510 | 505 | 505 | 44,000 | 505 |
1997-03-05 | 516 | 517 | 510 | 510 | 24,000 | 510 |
1997-03-04 | 512 | 520 | 512 | 517 | 24,000 | 517 |
1997-03-03 | 528 | 528 | 513 | 513 | 42,000 | 513 |
1997-02-28 | 523 | 528 | 518 | 518 | 98,000 | 518 |
1997-02-27 | 525 | 525 | 518 | 518 | 79,000 | 518 |
1997-02-26 | 535 | 545 | 530 | 530 | 35,000 | 530 |
1997-02-25 | 545 | 547 | 530 | 530 | 59,000 | 530 |
1997-02-24 | 546 | 550 | 541 | 541 | 68,000 | 541 |
1997-02-21 | 543 | 547 | 535 | 541 | 57,000 | 541 |
1997-02-20 | 517 | 547 | 515 | 547 | 89,000 | 547 |
1997-02-19 | 520 | 525 | 518 | 518 | 35,000 | 518 |
1997-02-18 | 525 | 530 | 520 | 520 | 22,000 | 520 |
1997-02-17 | 519 | 522 | 519 | 520 | 36,000 | 520 |
1997-02-14 | 519 | 519 | 515 | 519 | 39,000 | 519 |
1997-02-13 | 529 | 529 | 519 | 519 | 46,000 | 519 |
1997-02-12 | 518 | 526 | 518 | 519 | 5,000 | 519 |
1997-02-10 | 517 | 529 | 513 | 513 | 58,000 | 513 |
1997-02-07 | 516 | 520 | 516 | 516 | 81,000 | 516 |
1997-02-06 | 516 | 521 | 513 | 520 | 32,000 | 520 |
1997-02-05 | 524 | 524 | 516 | 516 | 22,000 | 516 |
1997-02-04 | 525 | 528 | 525 | 525 | 45,000 | 525 |
1997-02-03 | 535 | 535 | 526 | 526 | 46,000 | 526 |
1997-01-31 | 502 | 529 | 502 | 525 | 40,000 | 525 |
1997-01-30 | 529 | 529 | 502 | 502 | 25,000 | 502 |
1997-01-29 | 502 | 502 | 495 | 500 | 34,000 | 500 |
1997-01-28 | 495 | 500 | 495 | 499 | 233,000 | 499 |
1997-01-27 | 501 | 501 | 485 | 485 | 78,000 | 485 |
1997-01-24 | 514 | 515 | 501 | 501 | 73,000 | 501 |
1997-01-23 | 521 | 521 | 515 | 515 | 86,000 | 515 |
1997-01-22 | 520 | 526 | 511 | 511 | 111,000 | 511 |
1997-01-21 | 516 | 520 | 515 | 515 | 268,000 | 515 |
1997-01-20 | 516 | 526 | 512 | 520 | 109,000 | 520 |
1997-01-17 | 510 | 530 | 510 | 515 | 27,000 | 515 |
1997-01-16 | 510 | 511 | 507 | 508 | 58,000 | 508 |
1997-01-14 | 515 | 520 | 497 | 510 | 81,000 | 510 |
1997-01-13 | 479 | 500 | 475 | 500 | 144,000 | 500 |
1997-01-10 | 514 | 514 | 472 | 479 | 132,000 | 479 |
1997-01-09 | 523 | 530 | 512 | 512 | 75,000 | 512 |
1997-01-08 | 528 | 548 | 518 | 529 | 76,000 | 529 |
1997-01-07 | 562 | 562 | 548 | 548 | 26,000 | 548 |
1997-01-06 | 560 | 560 | 560 | 560 | 6,000 | 560 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株