4215 タキロンシーアイ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	262	264	262	262	4,000	262
1998-12-29	266	270	265	269	43,000	269
1998-12-28	260	265	260	261	36,000	261
1998-12-25	255	265	252	260	142,000	260
1998-12-24	245	250	245	250	129,000	250
1998-12-22	250	250	245	245	126,000	245
1998-12-21	248	250	242	242	35,000	242
1998-12-18	242	249	242	243	43,000	243
1998-12-17	250	250	240	242	63,000	242
1998-12-16	260	260	250	250	21,000	250
1998-12-15	259	259	250	251	22,000	251
1998-12-14	259	265	258	260	80,000	260
1998-12-11	260	267	260	260	109,000	260
1998-12-10	262	266	262	264	23,000	264
1998-12-09	265	265	260	262	25,000	262
1998-12-08	270	270	261	263	12,000	263
1998-12-07	260	272	260	272	12,000	272
1998-12-04	265	265	263	264	24,000	264
1998-12-03	271	271	265	265	47,000	265
1998-12-02	273	275	270	275	16,000	275
1998-12-01	270	275	270	275	34,000	275
1998-11-30	278	282	276	279	40,000	279
1998-11-27	286	288	274	275	70,000	275
1998-11-26	262	289	262	288	241,000	288
1998-11-25	270	270	262	263	64,000	263
1998-11-24	265	270	261	267	145,000	267
1998-11-20	257	264	255	260	216,000	260
1998-11-19	250	255	250	253	301,000	253
1998-11-18	250	250	247	248	64,000	248
1998-11-17	245	247	245	247	3,000	247
1998-11-16	250	252	250	250	31,000	250
1998-11-13	250	251	246	250	15,000	250
1998-11-12	250	250	245	250	91,000	250
1998-11-11	249	251	246	250	20,000	250
1998-11-10	256	256	245	247	73,000	247
1998-11-09	257	259	252	258	7,000	258
1998-11-06	260	260	255	255	4,000	255
1998-11-05	267	269	258	260	26,000	260
1998-11-04	270	270	250	258	33,000	258
1998-11-02	247	265	247	265	6,000	265
1998-10-30	248	248	247	247	5,000	247
1998-10-29	257	257	246	247	6,000	247
1998-10-28	247	252	247	252	4,000	252
1998-10-27	245	247	245	246	14,000	246
1998-10-26	251	251	245	245	12,000	245
1998-10-23	265	265	250	251	48,000	251
1998-10-22	265	271	257	257	118,000	257
1998-10-21	252	259	247	259	70,000	259
1998-10-20	241	247	241	247	22,000	247
1998-10-19	247	253	244	250	19,000	250
1998-10-16	258	258	253	253	13,000	253
1998-10-15	251	251	246	246	9,000	246
1998-10-14	247	247	246	246	14,000	246
1998-10-13	245	246	245	246	32,000	246
1998-10-12	255	255	250	255	40,000	255
1998-10-09	253	253	253	253	7,000	253
1998-10-08	270	270	256	257	21,000	257
1998-10-07	240	253	240	253	20,000	253
1998-10-06	240	241	235	235	51,000	235
1998-10-05	248	248	240	240	35,000	240
1998-10-02	245	248	241	248	35,000	248
1998-10-01	250	255	248	250	50,000	250
1998-09-30	254	266	250	250	50,000	250
1998-09-29	263	263	253	255	16,000	255
1998-09-28	274	274	259	266	26,000	266
1998-09-25	276	278	260	274	48,000	274
1998-09-24	280	283	277	283	31,000	283
1998-09-22	275	280	270	275	81,000	275
1998-09-21	261	264	260	264	5,000	264
1998-09-18	258	267	258	267	41,000	267
1998-09-17	262	270	262	265	18,000	265
1998-09-16	256	266	256	261	47,000	261
1998-09-14	270	270	257	270	92,000	270
1998-09-11	267	267	260	260	115,000	260
1998-09-10	270	272	268	270	115,000	270
1998-09-09	280	280	272	272	35,000	272
1998-09-08	285	285	280	281	39,000	281
1998-09-07	269	292	265	288	86,000	288
1998-09-04	277	282	270	270	74,000	270
1998-09-03	286	286	280	280	68,000	280
1998-09-02	290	292	285	286	60,000	286
1998-09-01	285	295	275	295	35,000	295
1998-08-31	283	308	280	308	49,000	308
1998-08-28	285	285	281	284	59,000	284
1998-08-27	302	302	287	287	41,000	287
1998-08-26	313	313	303	303	17,000	303
1998-08-25	315	315	315	315	36,000	315
1998-08-24	315	315	315	315	60,000	315
1998-08-21	306	311	306	311	10,000	311
1998-08-20	315	315	305	306	12,000	306
1998-08-19	316	320	316	320	24,000	320
1998-08-18	300	305	300	301	21,000	301
1998-08-17	298	300	285	285	82,000	285
1998-08-14	300	305	295	295	48,000	295
1998-08-13	300	300	295	297	82,000	297
1998-08-12	300	300	285	295	129,000	295
1998-08-11	312	312	300	305	144,000	305
1998-08-10	314	320	309	309	67,000	309
1998-08-07	320	322	311	311	81,000	311
1998-08-06	324	324	320	322	44,000	322
1998-08-05	325	326	324	325	26,000	325
1998-08-04	330	330	326	326	40,000	326
1998-08-03	333	333	330	330	34,000	330
1998-07-31	332	335	332	333	52,000	333
1998-07-30	338	339	335	336	36,000	336
1998-07-29	351	351	330	340	57,000	340
1998-07-28	355	355	355	355	3,000	355
1998-07-27	365	365	349	349	24,000	349
1998-07-24	360	362	360	362	51,000	362
1998-07-23	353	354	353	354	19,000	354
1998-07-22	357	357	350	350	35,000	350
1998-07-21	360	360	340	342	54,000	342
1998-07-17	370	370	360	360	47,000	360
1998-07-16	357	365	357	365	86,000	365
1998-07-15	359	360	350	355	56,000	355
1998-07-14	340	340	334	334	25,000	334
1998-07-13	342	342	326	330	36,000	330
1998-07-10	347	350	342	350	26,000	350
1998-07-09	347	351	347	349	41,000	349
1998-07-08	350	356	345	353	51,000	353
1998-07-07	359	359	347	354	47,000	354
1998-07-06	341	351	340	340	38,000	340
1998-07-03	345	345	335	340	5,000	340
1998-07-02	344	350	344	345	48,000	345
1998-07-01	335	345	335	344	36,000	344
1998-06-30	320	335	319	330	35,000	330
1998-06-29	317	318	317	317	9,000	317
1998-06-26	330	330	312	312	27,000	312
1998-06-25	330	332	330	330	53,000	330
1998-06-24	335	335	335	335	31,000	335
1998-06-23	335	340	335	335	43,000	335
1998-06-22	325	331	325	331	21,000	331
1998-06-19	326	326	320	320	13,000	320
1998-06-18	327	330	321	326	37,000	326
1998-06-17	312	320	312	320	18,000	320
1998-06-16	314	314	307	308	11,000	308
1998-06-15	318	318	305	315	29,000	315
1998-06-12	330	330	318	318	46,000	318
1998-06-11	313	328	313	328	15,000	328
1998-06-10	330	333	330	333	41,000	333
1998-06-09	319	325	319	325	24,000	325
1998-06-08	316	324	315	324	17,000	324
1998-06-05	315	320	311	311	43,000	311
1998-06-04	315	315	314	315	55,000	315
1998-06-03	312	314	307	312	16,000	312
1998-06-02	320	320	308	309	85,000	309
1998-06-01	339	339	325	325	35,000	325
1998-05-29	330	331	328	330	32,000	330
1998-05-28	325	330	320	329	34,000	329
1998-05-27	321	325	321	325	16,000	325
1998-05-26	310	321	310	318	26,000	318
1998-05-25	325	325	306	307	49,000	307
1998-05-22	320	329	320	320	112,000	320
1998-05-21	309	320	305	320	85,000	320
1998-05-20	310	310	289	289	212,000	289
1998-05-19	308	310	302	310	103,000	310
1998-05-18	308	309	306	307	8,000	307
1998-05-15	301	310	300	310	12,000	310
1998-05-14	310	310	300	300	68,000	300
1998-05-13	310	310	305	306	23,000	306
1998-05-12	320	325	310	310	127,000	310
1998-05-11	320	320	320	320	6,000	320
1998-05-08	328	328	310	310	27,000	310
1998-05-07	328	333	328	328	8,000	328
1998-05-06	323	333	323	333	17,000	333
1998-05-01	330	330	323	323	34,000	323
1998-04-30	323	330	323	330	21,000	330
1998-04-28	330	330	321	329	40,000	329
1998-04-27	335	340	320	325	112,000	325
1998-04-24	352	352	330	335	260,000	335
1998-04-23	353	353	352	352	3,000	352
1998-04-22	367	367	352	359	69,000	359
1998-04-21	364	364	355	355	6,000	355
1998-04-20	356	358	356	358	15,000	358
1998-04-17	366	366	360	360	11,000	360
1998-04-16	362	362	360	361	10,000	361
1998-04-15	361	361	360	361	18,000	361
1998-04-14	364	365	361	361	41,000	361
1998-04-13	360	360	360	360	3,000	360
1998-04-10	376	376	370	370	11,000	370
1998-04-09	371	375	371	375	23,000	375
1998-04-08	367	367	363	367	116,000	367
1998-04-07	359	367	355	367	55,000	367
1998-04-06	357	360	350	359	43,000	359
1998-04-03	362	371	357	357	99,000	357
1998-04-02	370	375	360	361	54,000	361
1998-04-01	391	391	380	380	48,000	380
1998-03-31	389	402	377	401	140,000	401
1998-03-30	400	403	390	390	112,000	390
1998-03-27	399	400	395	399	70,000	399
1998-03-26	387	400	387	400	51,000	400
1998-03-25	381	390	380	390	44,000	390
1998-03-24	386	390	378	380	131,000	380
1998-03-23	370	380	370	380	26,000	380
1998-03-20	372	372	356	370	86,000	370
1998-03-19	373	373	372	372	12,000	372
1998-03-18	377	377	373	373	6,000	373
1998-03-17	380	380	377	377	6,000	377
1998-03-16	380	380	370	380	23,000	380
1998-03-13	361	380	361	380	68,000	380
1998-03-12	375	375	360	360	33,000	360
1998-03-11	381	381	377	377	24,000	377
1998-03-10	381	381	381	381	5,000	381
1998-03-09	387	387	385	387	28,000	387
1998-03-06	386	387	380	387	19,000	387
1998-03-05	398	398	385	387	8,000	387
1998-03-04	399	399	399	399	16,000	399
1998-03-03	405	405	399	400	6,000	400
1998-03-02	402	410	402	410	39,000	410
1998-02-27	390	398	385	398	61,000	398
1998-02-26	367	380	365	380	75,000	380
1998-02-25	360	369	360	367	43,000	367
1998-02-24	378	410	370	375	137,000	375
1998-02-23	381	390	375	375	68,000	375
1998-02-20	390	390	365	370	19,000	370
1998-02-19	369	390	366	390	54,000	390
1998-02-18	360	379	360	370	88,000	370
1998-02-17	382	382	350	350	171,000	350
1998-02-16	375	382	375	382	16,000	382
1998-02-13	407	412	390	390	46,000	390
1998-02-12	430	431	409	415	76,000	415
1998-02-10	420	423	410	423	41,000	423
1998-02-09	400	417	390	417	49,000	417
1998-02-06	398	400	385	400	62,000	400
1998-02-05	386	391	386	388	73,000	388
1998-02-04	405	405	372	376	80,000	376
1998-02-03	415	415	401	401	22,000	401
1998-02-02	405	409	405	405	53,000	405
1998-01-30	415	420	415	420	64,000	420
1998-01-29	420	429	405	425	119,000	425
1998-01-28	434	445	415	430	166,000	430
1998-01-27	418	440	405	440	239,000	440
1998-01-26	385	414	380	414	157,000	414
1998-01-23	357	370	353	370	148,000	370
1998-01-22	345	350	343	350	116,000	350
1998-01-21	330	340	330	331	51,000	331
1998-01-20	313	319	308	317	101,000	317
1998-01-19	318	318	308	308	49,000	308
1998-01-16	300	310	300	308	90,000	308
1998-01-14	310	310	300	300	22,000	300
1998-01-13	305	305	297	300	4,000	300
1998-01-12	305	305	300	305	21,000	305
1998-01-09	300	310	300	305	11,000	305
1998-01-08	317	317	305	305	20,000	305
1998-01-07	330	330	317	317	19,000	317
1998-01-06	325	325	320	323	33,000	323
1998-01-05	320	327	318	325	10,000	325

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