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
1997-12-3031931931231413,000314
1997-12-293203203103109,000310
1997-12-2631132531032540,000325
1997-12-2529031029031072,000310
1997-12-2429029528328474,000284
1997-12-22305305290290126,000290
1997-12-1930530530030032,000300
1997-12-1831532031531528,000315
1997-12-1731232531032236,000322
1997-12-1631031031031032,000310
1997-12-1530431030430744,000307
1997-12-12301301290300154,000300
1997-12-1131231730630623,000306
1997-12-1030631530631219,000312
1997-12-0932032530530580,000305
1997-12-0831532431531914,000319
1997-12-05304329304319121,000319
1997-12-0431631630830892,000308
1997-12-0331832131531572,000315
1997-12-0232432532132210,000322
1997-12-0131732531732243,000322
1997-11-2832132131232038,000320
1997-11-2731932431931940,000319
1997-11-2632032030632029,000320
1997-11-2533033032432479,000324
1997-11-2133133533133520,000335
1997-11-2032233532233139,000331
1997-11-1933933932832998,000329
1997-11-18340340330339163,000339
1997-11-1733734833734023,000340
1997-11-14335344322322383,000322
1997-11-1333033332933088,000330
1997-11-1233734433734062,000340
1997-11-1133034233034251,000342
1997-11-1033534333534274,000342
1997-11-0733834033834084,000340
1997-11-0633034533034182,000341
1997-11-0535135133033068,000330
1997-11-0435035635035211,000352
1997-10-31340356337356112,000356
1997-10-3034735034034052,000340
1997-10-2935435434034556,000345
1997-10-2833634033434067,000340
1997-10-27345360345351155,000351
1997-10-2432034531634589,000345
1997-10-23334338326326152,000326
1997-10-22313335313334227,000334
1997-10-21294314291310389,000310
1997-10-20299299292292245,000292
1997-10-17292297291295105,000295
1997-10-16280290277290138,000290
1997-10-1527928427527870,000278
1997-10-14284284268274334,000274
1997-10-1328728728428429,000284
1997-10-09294296287290109,000290
1997-10-0829629629129553,000295
1997-10-0729830229629652,000296
1997-10-0630030129529765,000297
1997-10-0328330028330062,000300
1997-10-02303305281281219,000281
1997-10-01319319300300190,000300
1997-09-3032033131931988,000319
1997-09-2933033031931956,000319
1997-09-2636336335035033,000350
1997-09-2537537636836846,000368
1997-09-2438138137537572,000375
1997-09-22387390380380133,000380
1997-09-1938839338838872,000388
1997-09-1838739538738874,000388
1997-09-17390400385385159,000385
1997-09-1639139139039062,000390
1997-09-1240340339239375,000393
1997-09-1140240640240286,000402
1997-09-1040340540340412,000404
1997-09-0939640239240219,000402
1997-09-0840340840240241,000402
1997-09-0539940239440245,000402
1997-09-0439239739239422,000394
1997-09-0338939238638758,000387
1997-09-0238538538138539,000385
1997-09-0139039038139018,000390
1997-08-2939039038139054,000390
1997-08-28395399386387366,000387
1997-08-27410413390390175,000390
1997-08-2640641040641021,000410
1997-08-2541041540540522,000405
1997-08-2241042440740760,000407
1997-08-2140540940340751,000407
1997-08-20404406400400118,000400
1997-08-19406412401402143,000402
1997-08-1840941140540546,000405
1997-08-1542042541541979,000419
1997-08-1442043041543041,000430
1997-08-1341243141243037,000430
1997-08-1240442040341428,000414
1997-08-1140240540040047,000400
1997-08-0841141140040192,000401
1997-08-0741341541041184,000411
1997-08-0642242241541648,000416
1997-08-05425425421422160,000422
1997-08-0444244542542528,000425
1997-08-0145145244244526,000445
1997-07-3145945945145129,000451
1997-07-3046446445945929,000459
1997-07-29475475464464121,000464
1997-07-2847047047047014,000470
1997-07-2549049048349097,000490
1997-07-2448548648548527,000485
1997-07-2349549548848830,000488
1997-07-2248349548249087,000490
1997-07-1847848347847827,000478
1997-07-1749849848348386,000483
1997-07-1649850049849855,000498
1997-07-1549649849649810,000498
1997-07-1450050049650027,000500
1997-07-1150050150050046,000500
1997-07-1050050550050076,000500
1997-07-0950250650050656,000506
1997-07-0850550649750651,000506
1997-07-0750150150050125,000501
1997-07-0451051050650721,000507
1997-07-035105155105109,000510
1997-07-0251451451051025,000510
1997-07-0150851850850817,000508
1997-06-3050650850650823,000508
1997-06-2751552051151226,000512
1997-06-2652052852052056,000520
1997-06-2553053052152269,000522
1997-06-2452453452052035,000520
1997-06-2352752752252476,000524
1997-06-20536536525527125,000527
1997-06-1951751751651618,000516
1997-06-1852152552052143,000521
1997-06-17523525515515130,000515
1997-06-1652152351551532,000515
1997-06-13522523510520187,000520
1997-06-12516524514521249,000521
1997-06-1152553052152129,000521
1997-06-1052453052152355,000523
1997-06-09526529523523127,000523
1997-06-0653353552852853,000528
1997-06-0553953953253225,000532
1997-06-0454154253154260,000542
1997-06-03545553539541184,000541
1997-06-0254054153454117,000541
1997-05-3053554253554040,000540
1997-05-29543544534534155,000534
1997-05-28530539514531252,000531
1997-05-2752853052052038,000520
1997-05-2654354351952935,000529
1997-05-23538547538540202,000540
1997-05-22533538529537120,000537
1997-05-2151652351552386,000523
1997-05-2052152151051359,000513
1997-05-1952553052052061,000520
1997-05-1652253252252572,000525
1997-05-15531539520534114,000534
1997-05-14515545508541303,000541
1997-05-13505515497508124,000508
1997-05-1249549949449536,000495
1997-05-09491494485494108,000494
1997-05-0849449549149152,000491
1997-05-07496496490495165,000495
1997-05-06491505491495100,000495
1997-05-02486491479491408,000491
1997-05-0149050049049158,000491
1997-04-3049150049150042,000500
1997-04-2849649749149163,000491
1997-04-25490506490496118,000496
1997-04-24480500478495281,000495
1997-04-23480489471471165,000471
1997-04-22465485465480295,000480
1997-04-21459465455460151,000460
1997-04-18430460430460352,000460
1997-04-1742143242142872,000428
1997-04-16417418415418155,000418
1997-04-15410413410413139,000413
1997-04-14402409400409533,000409
1997-04-11421421400400116,000400
1997-04-1043143542042075,000420
1997-04-09465465431431123,000431
1997-04-0847047946747029,000470
1997-04-0747647647047034,000470
1997-04-0449049047047066,000470
1997-04-0349049048949023,000490
1997-04-0247549047548088,000480
1997-04-0148048347848034,000480
1997-03-3149649648348313,000483
1997-03-2848550048050012,000500
1997-03-2749549548048017,000480
1997-03-2649050049050063,000500
1997-03-2551052051052020,000520
1997-03-2450051050050570,000505
1997-03-2149449549249435,000494
1997-03-1949049948949337,000493
1997-03-1849049548549060,000490
1997-03-1748449048449013,000490
1997-03-14478487478483110,000483
1997-03-1348748748548747,000487
1997-03-1249149148648648,000486
1997-03-1149849848248637,000486
1997-03-1050650649749758,000497
1997-03-0750250350050058,000500
1997-03-0650551050550544,000505
1997-03-0551651751051024,000510
1997-03-0451252051251724,000517
1997-03-0352852851351342,000513
1997-02-2852352851851898,000518
1997-02-2752552551851879,000518
1997-02-2653554553053035,000530
1997-02-2554554753053059,000530
1997-02-2454655054154168,000541
1997-02-2154354753554157,000541
1997-02-2051754751554789,000547
1997-02-1952052551851835,000518
1997-02-1852553052052022,000520
1997-02-1751952251952036,000520
1997-02-1451951951551939,000519
1997-02-1352952951951946,000519
1997-02-125185265185195,000519
1997-02-1051752951351358,000513
1997-02-0751652051651681,000516
1997-02-0651652151352032,000520
1997-02-0552452451651622,000516
1997-02-0452552852552545,000525
1997-02-0353553552652646,000526
1997-01-3150252950252540,000525
1997-01-3052952950250225,000502
1997-01-2950250249550034,000500
1997-01-28495500495499233,000499
1997-01-2750150148548578,000485
1997-01-2451451550150173,000501
1997-01-2352152151551586,000515
1997-01-22520526511511111,000511
1997-01-21516520515515268,000515
1997-01-20516526512520109,000520
1997-01-1751053051051527,000515
1997-01-1651051150750858,000508
1997-01-1451552049751081,000510
1997-01-13479500475500144,000500
1997-01-10514514472479132,000479
1997-01-0952353051251275,000512
1997-01-0852854851852976,000529
1997-01-0756256254854826,000548
1997-01-065605605605606,000560

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