4215 タキロンシーアイ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 378 | 380 | 368 | 369 | 26,000 | 369 |
| 1999-12-29 | 371 | 378 | 365 | 378 | 40,000 | 378 |
| 1999-12-28 | 382 | 390 | 379 | 385 | 70,000 | 385 |
| 1999-12-27 | 385 | 409 | 385 | 392 | 627,000 | 392 |
| 1999-12-24 | 367 | 385 | 367 | 375 | 347,000 | 375 |
| 1999-12-22 | 360 | 369 | 360 | 360 | 121,000 | 360 |
| 1999-12-21 | 355 | 359 | 348 | 353 | 70,000 | 353 |
| 1999-12-20 | 355 | 369 | 353 | 357 | 303,000 | 357 |
| 1999-12-17 | 365 | 372 | 348 | 350 | 281,000 | 350 |
| 1999-12-16 | 348 | 374 | 343 | 374 | 160,000 | 374 |
| 1999-12-15 | 345 | 345 | 340 | 341 | 77,000 | 341 |
| 1999-12-14 | 345 | 350 | 342 | 350 | 93,000 | 350 |
| 1999-12-13 | 355 | 357 | 349 | 349 | 58,000 | 349 |
| 1999-12-10 | 346 | 358 | 342 | 350 | 147,000 | 350 |
| 1999-12-09 | 363 | 363 | 345 | 346 | 58,000 | 346 |
| 1999-12-08 | 359 | 364 | 352 | 364 | 146,000 | 364 |
| 1999-12-07 | 337 | 355 | 337 | 354 | 278,000 | 354 |
| 1999-12-06 | 354 | 354 | 337 | 337 | 61,000 | 337 |
| 1999-12-03 | 341 | 346 | 333 | 334 | 162,000 | 334 |
| 1999-12-02 | 350 | 355 | 336 | 340 | 139,000 | 340 |
| 1999-12-01 | 359 | 359 | 355 | 355 | 47,000 | 355 |
| 1999-11-30 | 369 | 369 | 364 | 364 | 28,000 | 364 |
| 1999-11-29 | 362 | 366 | 362 | 366 | 30,000 | 366 |
| 1999-11-26 | 368 | 370 | 363 | 365 | 43,000 | 365 |
| 1999-11-25 | 370 | 370 | 358 | 365 | 127,000 | 365 |
| 1999-11-24 | 353 | 373 | 350 | 373 | 121,000 | 373 |
| 1999-11-22 | 390 | 391 | 366 | 366 | 166,000 | 366 |
| 1999-11-19 | 390 | 398 | 378 | 378 | 424,000 | 378 |
| 1999-11-18 | 380 | 390 | 377 | 390 | 459,000 | 390 |
| 1999-11-17 | 360 | 370 | 355 | 370 | 79,000 | 370 |
| 1999-11-16 | 334 | 352 | 334 | 350 | 66,000 | 350 |
| 1999-11-15 | 350 | 355 | 335 | 335 | 95,000 | 335 |
| 1999-11-12 | 370 | 373 | 350 | 360 | 218,000 | 360 |
| 1999-11-11 | 353 | 385 | 350 | 385 | 570,000 | 385 |
| 1999-11-10 | 341 | 344 | 331 | 338 | 89,000 | 338 |
| 1999-11-09 | 334 | 340 | 331 | 331 | 151,000 | 331 |
| 1999-11-08 | 334 | 344 | 331 | 337 | 80,000 | 337 |
| 1999-11-05 | 338 | 340 | 331 | 334 | 77,000 | 334 |
| 1999-11-04 | 343 | 345 | 338 | 338 | 47,000 | 338 |
| 1999-11-02 | 343 | 344 | 340 | 343 | 62,000 | 343 |
| 1999-11-01 | 358 | 358 | 345 | 346 | 44,000 | 346 |
| 1999-10-29 | 346 | 354 | 344 | 348 | 43,000 | 348 |
| 1999-10-28 | 355 | 355 | 336 | 338 | 46,000 | 338 |
| 1999-10-27 | 352 | 353 | 348 | 353 | 33,000 | 353 |
| 1999-10-26 | 352 | 354 | 350 | 351 | 38,000 | 351 |
| 1999-10-25 | 360 | 360 | 350 | 360 | 80,000 | 360 |
| 1999-10-22 | 360 | 365 | 351 | 351 | 137,000 | 351 |
| 1999-10-21 | 368 | 368 | 352 | 352 | 27,000 | 352 |
| 1999-10-20 | 340 | 354 | 340 | 354 | 44,000 | 354 |
| 1999-10-19 | 348 | 348 | 336 | 339 | 36,000 | 339 |
| 1999-10-18 | 335 | 348 | 335 | 348 | 45,000 | 348 |
| 1999-10-15 | 355 | 355 | 348 | 350 | 98,000 | 350 |
| 1999-10-14 | 351 | 359 | 350 | 355 | 102,000 | 355 |
| 1999-10-13 | 371 | 372 | 356 | 356 | 156,000 | 356 |
| 1999-10-12 | 405 | 405 | 368 | 372 | 556,000 | 372 |
| 1999-10-08 | 322 | 330 | 321 | 325 | 55,000 | 325 |
| 1999-10-07 | 316 | 329 | 316 | 320 | 103,000 | 320 |
| 1999-10-06 | 321 | 325 | 316 | 321 | 119,000 | 321 |
| 1999-10-05 | 327 | 327 | 321 | 323 | 101,000 | 323 |
| 1999-10-04 | 325 | 328 | 325 | 327 | 31,000 | 327 |
| 1999-10-01 | 326 | 339 | 325 | 326 | 49,000 | 326 |
| 1999-09-30 | 327 | 335 | 322 | 323 | 58,000 | 323 |
| 1999-09-29 | 330 | 330 | 322 | 322 | 52,000 | 322 |
| 1999-09-28 | 330 | 340 | 330 | 330 | 51,000 | 330 |
| 1999-09-27 | 340 | 340 | 330 | 330 | 40,000 | 330 |
| 1999-09-24 | 340 | 340 | 335 | 340 | 62,000 | 340 |
| 1999-09-22 | 350 | 350 | 340 | 340 | 90,000 | 340 |
| 1999-09-21 | 346 | 350 | 345 | 350 | 77,000 | 350 |
| 1999-09-20 | 350 | 350 | 346 | 349 | 38,000 | 349 |
| 1999-09-17 | 340 | 350 | 335 | 350 | 102,000 | 350 |
| 1999-09-16 | 339 | 350 | 336 | 350 | 121,000 | 350 |
| 1999-09-14 | 340 | 342 | 335 | 342 | 83,000 | 342 |
| 1999-09-13 | 345 | 350 | 340 | 349 | 40,000 | 349 |
| 1999-09-10 | 353 | 353 | 337 | 345 | 122,000 | 345 |
| 1999-09-09 | 360 | 360 | 337 | 338 | 35,000 | 338 |
| 1999-09-08 | 335 | 343 | 335 | 336 | 42,000 | 336 |
| 1999-09-07 | 340 | 345 | 335 | 337 | 77,000 | 337 |
| 1999-09-06 | 350 | 352 | 348 | 349 | 82,000 | 349 |
| 1999-09-03 | 353 | 357 | 350 | 355 | 53,000 | 355 |
| 1999-09-02 | 357 | 360 | 353 | 360 | 49,000 | 360 |
| 1999-09-01 | 361 | 361 | 351 | 351 | 45,000 | 351 |
| 1999-08-31 | 365 | 368 | 360 | 360 | 50,000 | 360 |
| 1999-08-30 | 365 | 370 | 365 | 365 | 59,000 | 365 |
| 1999-08-27 | 370 | 370 | 365 | 365 | 29,000 | 365 |
| 1999-08-26 | 365 | 369 | 365 | 365 | 33,000 | 365 |
| 1999-08-25 | 390 | 390 | 365 | 369 | 79,000 | 369 |
| 1999-08-24 | 372 | 385 | 372 | 385 | 81,000 | 385 |
| 1999-08-23 | 359 | 375 | 359 | 370 | 84,000 | 370 |
| 1999-08-20 | 353 | 355 | 352 | 354 | 32,000 | 354 |
| 1999-08-19 | 357 | 357 | 352 | 352 | 22,000 | 352 |
| 1999-08-18 | 361 | 363 | 355 | 355 | 61,000 | 355 |
| 1999-08-17 | 367 | 369 | 360 | 369 | 37,000 | 369 |
| 1999-08-16 | 369 | 369 | 362 | 366 | 19,000 | 366 |
| 1999-08-13 | 361 | 362 | 360 | 361 | 12,000 | 361 |
| 1999-08-12 | 360 | 364 | 360 | 364 | 7,000 | 364 |
| 1999-08-11 | 364 | 365 | 360 | 365 | 48,000 | 365 |
| 1999-08-10 | 362 | 369 | 360 | 369 | 22,000 | 369 |
| 1999-08-09 | 357 | 361 | 356 | 360 | 26,000 | 360 |
| 1999-08-06 | 357 | 367 | 357 | 359 | 46,000 | 359 |
| 1999-08-05 | 372 | 373 | 356 | 356 | 54,000 | 356 |
| 1999-08-04 | 372 | 380 | 372 | 373 | 55,000 | 373 |
| 1999-08-03 | 376 | 390 | 370 | 387 | 111,000 | 387 |
| 1999-08-02 | 376 | 379 | 371 | 379 | 76,000 | 379 |
| 1999-07-30 | 395 | 395 | 385 | 386 | 110,000 | 386 |
| 1999-07-29 | 403 | 403 | 398 | 400 | 84,000 | 400 |
| 1999-07-28 | 413 | 413 | 400 | 403 | 221,000 | 403 |
| 1999-07-27 | 413 | 413 | 391 | 398 | 250,000 | 398 |
| 1999-07-26 | 414 | 435 | 411 | 422 | 1,243,000 | 422 |
| 1999-07-23 | 390 | 405 | 385 | 399 | 415,000 | 399 |
| 1999-07-22 | 394 | 410 | 375 | 385 | 1,203,000 | 385 |
| 1999-07-21 | 360 | 380 | 360 | 379 | 202,000 | 379 |
| 1999-07-19 | 360 | 370 | 360 | 365 | 58,000 | 365 |
| 1999-07-16 | 365 | 365 | 358 | 364 | 79,000 | 364 |
| 1999-07-15 | 365 | 365 | 355 | 355 | 62,000 | 355 |
| 1999-07-14 | 365 | 368 | 360 | 360 | 48,000 | 360 |
| 1999-07-13 | 357 | 363 | 357 | 360 | 61,000 | 360 |
| 1999-07-12 | 368 | 368 | 361 | 361 | 39,000 | 361 |
| 1999-07-09 | 364 | 368 | 360 | 368 | 47,000 | 368 |
| 1999-07-08 | 365 | 365 | 362 | 364 | 36,000 | 364 |
| 1999-07-07 | 364 | 364 | 356 | 360 | 41,000 | 360 |
| 1999-07-06 | 355 | 358 | 355 | 355 | 52,000 | 355 |
| 1999-07-05 | 360 | 360 | 354 | 355 | 61,000 | 355 |
| 1999-07-02 | 360 | 361 | 354 | 354 | 77,000 | 354 |
| 1999-07-01 | 353 | 362 | 353 | 361 | 62,000 | 361 |
| 1999-06-30 | 355 | 359 | 352 | 352 | 38,000 | 352 |
| 1999-06-29 | 368 | 368 | 351 | 351 | 26,000 | 351 |
| 1999-06-28 | 360 | 360 | 350 | 360 | 49,000 | 360 |
| 1999-06-25 | 365 | 367 | 355 | 356 | 83,000 | 356 |
| 1999-06-24 | 371 | 371 | 360 | 360 | 61,000 | 360 |
| 1999-06-23 | 380 | 380 | 371 | 371 | 69,000 | 371 |
| 1999-06-22 | 375 | 380 | 370 | 376 | 190,000 | 376 |
| 1999-06-21 | 378 | 378 | 368 | 369 | 71,000 | 369 |
| 1999-06-18 | 370 | 370 | 362 | 363 | 47,000 | 363 |
| 1999-06-17 | 366 | 368 | 361 | 362 | 101,000 | 362 |
| 1999-06-16 | 370 | 379 | 361 | 365 | 104,000 | 365 |
| 1999-06-15 | 360 | 370 | 360 | 370 | 105,000 | 370 |
| 1999-06-14 | 365 | 365 | 358 | 364 | 56,000 | 364 |
| 1999-06-11 | 375 | 376 | 358 | 363 | 112,000 | 363 |
| 1999-06-10 | 355 | 370 | 355 | 368 | 43,000 | 368 |
| 1999-06-09 | 349 | 351 | 344 | 350 | 112,000 | 350 |
| 1999-06-08 | 369 | 369 | 352 | 353 | 68,000 | 353 |
| 1999-06-07 | 364 | 369 | 362 | 365 | 55,000 | 365 |
| 1999-06-04 | 380 | 380 | 363 | 370 | 116,000 | 370 |
| 1999-06-03 | 389 | 399 | 360 | 376 | 665,000 | 376 |
| 1999-06-02 | 350 | 392 | 350 | 390 | 503,000 | 390 |
| 1999-06-01 | 330 | 330 | 320 | 330 | 28,000 | 330 |
| 1999-05-31 | 330 | 336 | 330 | 336 | 10,000 | 336 |
| 1999-05-28 | 339 | 340 | 332 | 332 | 23,000 | 332 |
| 1999-05-27 | 351 | 358 | 340 | 340 | 39,000 | 340 |
| 1999-05-26 | 350 | 357 | 350 | 356 | 80,000 | 356 |
| 1999-05-25 | 355 | 355 | 350 | 350 | 42,000 | 350 |
| 1999-05-24 | 360 | 360 | 353 | 353 | 99,000 | 353 |
| 1999-05-21 | 345 | 345 | 335 | 345 | 75,000 | 345 |
| 1999-05-20 | 345 | 345 | 338 | 345 | 82,000 | 345 |
| 1999-05-19 | 340 | 345 | 340 | 341 | 48,000 | 341 |
| 1999-05-18 | 355 | 360 | 350 | 350 | 78,000 | 350 |
| 1999-05-17 | 355 | 360 | 355 | 355 | 90,000 | 355 |
| 1999-05-14 | 362 | 362 | 355 | 356 | 55,000 | 356 |
| 1999-05-13 | 368 | 369 | 361 | 364 | 55,000 | 364 |
| 1999-05-12 | 365 | 370 | 360 | 370 | 50,000 | 370 |
| 1999-05-11 | 379 | 380 | 365 | 365 | 218,000 | 365 |
| 1999-05-10 | 360 | 375 | 359 | 375 | 146,000 | 375 |
| 1999-05-07 | 355 | 356 | 353 | 355 | 67,000 | 355 |
| 1999-05-06 | 354 | 356 | 352 | 355 | 78,000 | 355 |
| 1999-04-30 | 375 | 375 | 351 | 352 | 184,000 | 352 |
| 1999-04-28 | 350 | 369 | 350 | 362 | 473,000 | 362 |
| 1999-04-27 | 330 | 351 | 330 | 340 | 387,000 | 340 |
| 1999-04-26 | 330 | 330 | 320 | 330 | 146,000 | 330 |
| 1999-04-23 | 340 | 344 | 330 | 330 | 282,000 | 330 |
| 1999-04-22 | 333 | 336 | 331 | 331 | 128,000 | 331 |
| 1999-04-21 | 330 | 333 | 328 | 330 | 71,000 | 330 |
| 1999-04-20 | 338 | 338 | 330 | 330 | 60,000 | 330 |
| 1999-04-19 | 343 | 343 | 331 | 338 | 60,000 | 338 |
| 1999-04-16 | 350 | 350 | 343 | 343 | 65,000 | 343 |
| 1999-04-15 | 348 | 348 | 343 | 348 | 147,000 | 348 |
| 1999-04-14 | 344 | 347 | 343 | 343 | 92,000 | 343 |
| 1999-04-13 | 335 | 350 | 335 | 344 | 142,000 | 344 |
| 1999-04-12 | 342 | 347 | 330 | 330 | 147,000 | 330 |
| 1999-04-09 | 351 | 352 | 345 | 347 | 148,000 | 347 |
| 1999-04-08 | 355 | 355 | 345 | 352 | 150,000 | 352 |
| 1999-04-07 | 364 | 370 | 355 | 355 | 251,000 | 355 |
| 1999-04-06 | 375 | 375 | 350 | 362 | 413,000 | 362 |
| 1999-04-05 | 336 | 380 | 332 | 369 | 847,000 | 369 |
| 1999-04-02 | 328 | 330 | 310 | 316 | 219,000 | 316 |
| 1999-04-01 | 314 | 330 | 309 | 329 | 542,000 | 329 |
| 1999-03-31 | 296 | 320 | 291 | 309 | 571,000 | 309 |
| 1999-03-30 | 297 | 297 | 286 | 289 | 294,000 | 289 |
| 1999-03-29 | 280 | 283 | 272 | 275 | 56,000 | 275 |
| 1999-03-26 | 284 | 285 | 280 | 280 | 46,000 | 280 |
| 1999-03-25 | 286 | 290 | 279 | 282 | 121,000 | 282 |
| 1999-03-24 | 285 | 285 | 278 | 279 | 121,000 | 279 |
| 1999-03-23 | 290 | 290 | 281 | 285 | 152,000 | 285 |
| 1999-03-19 | 290 | 290 | 285 | 285 | 67,000 | 285 |
| 1999-03-18 | 292 | 298 | 288 | 293 | 328,000 | 293 |
| 1999-03-17 | 279 | 287 | 277 | 287 | 231,000 | 287 |
| 1999-03-16 | 277 | 278 | 275 | 275 | 100,000 | 275 |
| 1999-03-15 | 278 | 278 | 276 | 276 | 40,000 | 276 |
| 1999-03-12 | 278 | 278 | 273 | 273 | 82,000 | 273 |
| 1999-03-11 | 273 | 276 | 273 | 273 | 70,000 | 273 |
| 1999-03-10 | 270 | 277 | 265 | 274 | 64,000 | 274 |
| 1999-03-09 | 279 | 279 | 270 | 270 | 100,000 | 270 |
| 1999-03-08 | 270 | 280 | 269 | 279 | 228,000 | 279 |
| 1999-03-05 | 257 | 265 | 256 | 260 | 76,000 | 260 |
| 1999-03-04 | 258 | 265 | 257 | 257 | 65,000 | 257 |
| 1999-03-03 | 265 | 265 | 256 | 257 | 40,000 | 257 |
| 1999-03-02 | 272 | 272 | 264 | 265 | 34,000 | 265 |
| 1999-03-01 | 280 | 280 | 270 | 272 | 45,000 | 272 |
| 1999-02-26 | 285 | 285 | 280 | 280 | 153,000 | 280 |
| 1999-02-25 | 284 | 293 | 280 | 290 | 423,000 | 290 |
| 1999-02-24 | 276 | 287 | 273 | 279 | 252,000 | 279 |
| 1999-02-23 | 270 | 278 | 268 | 274 | 219,000 | 274 |
| 1999-02-22 | 260 | 265 | 260 | 262 | 157,000 | 262 |
| 1999-02-19 | 255 | 255 | 254 | 255 | 113,000 | 255 |
| 1999-02-18 | 255 | 257 | 253 | 255 | 197,000 | 255 |
| 1999-02-17 | 268 | 272 | 252 | 252 | 296,000 | 252 |
| 1999-02-16 | 255 | 265 | 254 | 265 | 356,000 | 265 |
| 1999-02-15 | 252 | 253 | 247 | 250 | 80,000 | 250 |
| 1999-02-12 | 260 | 260 | 252 | 252 | 92,000 | 252 |
| 1999-02-10 | 262 | 262 | 258 | 259 | 149,000 | 259 |
| 1999-02-09 | 265 | 268 | 262 | 262 | 306,000 | 262 |
| 1999-02-08 | 257 | 257 | 247 | 256 | 132,000 | 256 |
| 1999-02-05 | 245 | 257 | 245 | 257 | 166,000 | 257 |
| 1999-02-04 | 246 | 246 | 240 | 240 | 73,000 | 240 |
| 1999-02-03 | 245 | 246 | 244 | 245 | 53,000 | 245 |
| 1999-02-02 | 250 | 255 | 246 | 250 | 25,000 | 250 |
| 1999-02-01 | 251 | 255 | 251 | 255 | 33,000 | 255 |
| 1999-01-29 | 250 | 252 | 248 | 251 | 62,000 | 251 |
| 1999-01-28 | 254 | 254 | 248 | 252 | 31,000 | 252 |
| 1999-01-27 | 250 | 252 | 250 | 252 | 49,000 | 252 |
| 1999-01-26 | 251 | 253 | 240 | 246 | 73,000 | 246 |
| 1999-01-25 | 259 | 259 | 250 | 255 | 63,000 | 255 |
| 1999-01-22 | 260 | 260 | 252 | 255 | 90,000 | 255 |
| 1999-01-21 | 252 | 252 | 251 | 252 | 24,000 | 252 |
| 1999-01-20 | 254 | 257 | 252 | 257 | 80,000 | 257 |
| 1999-01-19 | 255 | 260 | 255 | 255 | 16,000 | 255 |
| 1999-01-18 | 244 | 260 | 244 | 255 | 21,000 | 255 |
| 1999-01-14 | 243 | 247 | 241 | 242 | 34,000 | 242 |
| 1999-01-13 | 253 | 253 | 245 | 245 | 39,000 | 245 |
| 1999-01-12 | 261 | 261 | 252 | 252 | 9,000 | 252 |
| 1999-01-11 | 261 | 261 | 261 | 261 | 29,000 | 261 |
| 1999-01-08 | 257 | 265 | 255 | 265 | 23,000 | 265 |
| 1999-01-07 | 255 | 260 | 255 | 258 | 29,000 | 258 |
| 1999-01-06 | 261 | 261 | 250 | 250 | 16,000 | 250 |
| 1999-01-05 | 260 | 261 | 260 | 261 | 37,000 | 261 |
| 1999-01-04 | 262 | 262 | 258 | 260 | 16,000 | 260 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
