4215 タキロンシーアイ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 343 | 343 | 340 | 342 | 27,000 | 342 |
| 2000-12-28 | 347 | 347 | 337 | 343 | 30,000 | 343 |
| 2000-12-27 | 355 | 361 | 340 | 340 | 87,000 | 340 |
| 2000-12-26 | 330 | 360 | 330 | 355 | 187,000 | 355 |
| 2000-12-25 | 323 | 333 | 323 | 329 | 41,000 | 329 |
| 2000-12-22 | 313 | 326 | 313 | 319 | 86,000 | 319 |
| 2000-12-21 | 340 | 340 | 310 | 310 | 56,000 | 310 |
| 2000-12-20 | 352 | 352 | 341 | 341 | 16,000 | 341 |
| 2000-12-19 | 359 | 362 | 353 | 360 | 64,000 | 360 |
| 2000-12-18 | 359 | 362 | 358 | 359 | 78,000 | 359 |
| 2000-12-15 | 354 | 358 | 345 | 354 | 30,000 | 354 |
| 2000-12-14 | 345 | 360 | 345 | 351 | 23,000 | 351 |
| 2000-12-13 | 352 | 352 | 344 | 348 | 22,000 | 348 |
| 2000-12-12 | 361 | 361 | 352 | 352 | 26,000 | 352 |
| 2000-12-11 | 360 | 362 | 358 | 362 | 45,000 | 362 |
| 2000-12-08 | 340 | 357 | 340 | 355 | 102,000 | 355 |
| 2000-12-07 | 354 | 354 | 340 | 340 | 26,000 | 340 |
| 2000-12-06 | 364 | 365 | 345 | 345 | 31,000 | 345 |
| 2000-12-05 | 360 | 360 | 355 | 355 | 14,000 | 355 |
| 2000-12-04 | 362 | 365 | 359 | 361 | 11,000 | 361 |
| 2000-12-01 | 360 | 371 | 357 | 370 | 45,000 | 370 |
| 2000-11-30 | 360 | 368 | 354 | 368 | 21,000 | 368 |
| 2000-11-29 | 368 | 370 | 360 | 360 | 37,000 | 360 |
| 2000-11-28 | 370 | 370 | 364 | 368 | 33,000 | 368 |
| 2000-11-27 | 373 | 373 | 359 | 370 | 63,000 | 370 |
| 2000-11-24 | 379 | 379 | 372 | 374 | 28,000 | 374 |
| 2000-11-22 | 381 | 381 | 372 | 379 | 107,000 | 379 |
| 2000-11-21 | 354 | 381 | 354 | 381 | 153,000 | 381 |
| 2000-11-20 | 357 | 361 | 345 | 355 | 41,000 | 355 |
| 2000-11-17 | 354 | 358 | 353 | 358 | 22,000 | 358 |
| 2000-11-16 | 349 | 355 | 348 | 354 | 55,000 | 354 |
| 2000-11-15 | 340 | 350 | 340 | 349 | 19,000 | 349 |
| 2000-11-14 | 338 | 339 | 333 | 333 | 38,000 | 333 |
| 2000-11-13 | 340 | 340 | 330 | 330 | 83,000 | 330 |
| 2000-11-10 | 356 | 356 | 350 | 350 | 9,000 | 350 |
| 2000-11-09 | 365 | 366 | 356 | 356 | 46,000 | 356 |
| 2000-11-08 | 360 | 369 | 358 | 369 | 39,000 | 369 |
| 2000-11-07 | 349 | 360 | 340 | 360 | 70,000 | 360 |
| 2000-11-06 | 351 | 359 | 342 | 344 | 49,000 | 344 |
| 2000-11-02 | 349 | 350 | 340 | 340 | 28,000 | 340 |
| 2000-11-01 | 359 | 359 | 341 | 351 | 42,000 | 351 |
| 2000-10-31 | 365 | 365 | 353 | 356 | 24,000 | 356 |
| 2000-10-30 | 370 | 370 | 355 | 370 | 34,000 | 370 |
| 2000-10-27 | 369 | 379 | 365 | 370 | 31,000 | 370 |
| 2000-10-26 | 365 | 370 | 353 | 369 | 23,000 | 369 |
| 2000-10-25 | 385 | 385 | 374 | 374 | 22,000 | 374 |
| 2000-10-24 | 383 | 384 | 383 | 384 | 12,000 | 384 |
| 2000-10-23 | 380 | 385 | 375 | 375 | 64,000 | 375 |
| 2000-10-20 | 381 | 382 | 375 | 375 | 33,000 | 375 |
| 2000-10-19 | 374 | 380 | 373 | 380 | 32,000 | 380 |
| 2000-10-18 | 380 | 381 | 379 | 379 | 20,000 | 379 |
| 2000-10-17 | 380 | 380 | 380 | 380 | 30,000 | 380 |
| 2000-10-16 | 382 | 386 | 373 | 380 | 21,000 | 380 |
| 2000-10-13 | 380 | 383 | 372 | 383 | 31,000 | 383 |
| 2000-10-12 | 379 | 384 | 379 | 384 | 32,000 | 384 |
| 2000-10-11 | 381 | 385 | 376 | 376 | 13,000 | 376 |
| 2000-10-10 | 390 | 390 | 383 | 386 | 15,000 | 386 |
| 2000-10-06 | 393 | 400 | 393 | 400 | 14,000 | 400 |
| 2000-10-05 | 397 | 398 | 381 | 398 | 50,000 | 398 |
| 2000-10-04 | 381 | 391 | 381 | 383 | 17,000 | 383 |
| 2000-10-03 | 398 | 398 | 389 | 389 | 16,000 | 389 |
| 2000-10-02 | 394 | 401 | 390 | 390 | 41,000 | 390 |
| 2000-09-29 | 385 | 395 | 385 | 395 | 96,000 | 395 |
| 2000-09-28 | 386 | 395 | 386 | 390 | 49,000 | 390 |
| 2000-09-27 | 393 | 393 | 380 | 385 | 21,000 | 385 |
| 2000-09-26 | 392 | 402 | 392 | 393 | 14,000 | 393 |
| 2000-09-25 | 400 | 402 | 395 | 400 | 31,000 | 400 |
| 2000-09-22 | 400 | 403 | 387 | 391 | 49,000 | 391 |
| 2000-09-21 | 393 | 405 | 390 | 400 | 75,000 | 400 |
| 2000-09-20 | 415 | 415 | 404 | 408 | 44,000 | 408 |
| 2000-09-19 | 385 | 405 | 375 | 405 | 51,000 | 405 |
| 2000-09-18 | 385 | 386 | 380 | 380 | 69,000 | 380 |
| 2000-09-14 | 390 | 395 | 389 | 390 | 28,000 | 390 |
| 2000-09-13 | 401 | 401 | 396 | 396 | 44,000 | 396 |
| 2000-09-12 | 405 | 406 | 401 | 401 | 30,000 | 401 |
| 2000-09-11 | 410 | 419 | 405 | 406 | 20,000 | 406 |
| 2000-09-08 | 431 | 431 | 411 | 415 | 60,000 | 415 |
| 2000-09-07 | 405 | 434 | 400 | 434 | 67,000 | 434 |
| 2000-09-06 | 406 | 406 | 404 | 406 | 80,000 | 406 |
| 2000-09-05 | 410 | 411 | 406 | 407 | 35,000 | 407 |
| 2000-09-04 | 420 | 420 | 410 | 411 | 35,000 | 411 |
| 2000-09-01 | 419 | 420 | 414 | 415 | 29,000 | 415 |
| 2000-08-31 | 419 | 427 | 416 | 416 | 77,000 | 416 |
| 2000-08-30 | 425 | 425 | 420 | 420 | 45,000 | 420 |
| 2000-08-29 | 429 | 429 | 420 | 425 | 125,000 | 425 |
| 2000-08-28 | 435 | 435 | 422 | 424 | 145,000 | 424 |
| 2000-08-25 | 434 | 435 | 426 | 435 | 126,000 | 435 |
| 2000-08-24 | 420 | 434 | 420 | 430 | 222,000 | 430 |
| 2000-08-23 | 425 | 426 | 417 | 417 | 119,000 | 417 |
| 2000-08-22 | 425 | 430 | 425 | 428 | 118,000 | 428 |
| 2000-08-21 | 430 | 430 | 421 | 422 | 55,000 | 422 |
| 2000-08-18 | 424 | 430 | 424 | 430 | 82,000 | 430 |
| 2000-08-17 | 425 | 429 | 421 | 426 | 95,000 | 426 |
| 2000-08-16 | 425 | 430 | 421 | 421 | 91,000 | 421 |
| 2000-08-15 | 427 | 434 | 427 | 430 | 33,000 | 430 |
| 2000-08-14 | 426 | 430 | 425 | 430 | 20,000 | 430 |
| 2000-08-11 | 421 | 430 | 421 | 429 | 77,000 | 429 |
| 2000-08-10 | 430 | 430 | 427 | 427 | 36,000 | 427 |
| 2000-08-09 | 435 | 435 | 427 | 428 | 81,000 | 428 |
| 2000-08-08 | 439 | 440 | 430 | 435 | 56,000 | 435 |
| 2000-08-07 | 443 | 445 | 435 | 439 | 27,000 | 439 |
| 2000-08-04 | 431 | 455 | 424 | 443 | 279,000 | 443 |
| 2000-08-03 | 424 | 430 | 421 | 421 | 31,000 | 421 |
| 2000-08-02 | 435 | 435 | 422 | 424 | 22,000 | 424 |
| 2000-08-01 | 433 | 437 | 427 | 428 | 28,000 | 428 |
| 2000-07-31 | 430 | 440 | 421 | 435 | 173,000 | 435 |
| 2000-07-28 | 434 | 434 | 426 | 430 | 58,000 | 430 |
| 2000-07-27 | 441 | 441 | 434 | 435 | 30,000 | 435 |
| 2000-07-26 | 455 | 455 | 441 | 445 | 118,000 | 445 |
| 2000-07-25 | 440 | 443 | 435 | 441 | 135,000 | 441 |
| 2000-07-24 | 441 | 441 | 435 | 438 | 117,000 | 438 |
| 2000-07-21 | 450 | 450 | 433 | 434 | 40,000 | 434 |
| 2000-07-19 | 445 | 446 | 440 | 446 | 95,000 | 446 |
| 2000-07-18 | 450 | 459 | 450 | 450 | 216,000 | 450 |
| 2000-07-17 | 440 | 447 | 439 | 440 | 96,000 | 440 |
| 2000-07-14 | 445 | 445 | 438 | 439 | 44,000 | 439 |
| 2000-07-13 | 449 | 451 | 443 | 448 | 101,000 | 448 |
| 2000-07-12 | 450 | 450 | 439 | 440 | 103,000 | 440 |
| 2000-07-11 | 450 | 450 | 440 | 441 | 251,000 | 441 |
| 2000-07-10 | 455 | 455 | 450 | 452 | 122,000 | 452 |
| 2000-07-07 | 460 | 460 | 451 | 451 | 67,000 | 451 |
| 2000-07-06 | 459 | 459 | 452 | 456 | 47,000 | 456 |
| 2000-07-05 | 470 | 470 | 458 | 461 | 88,000 | 461 |
| 2000-07-04 | 476 | 476 | 461 | 471 | 121,000 | 471 |
| 2000-07-03 | 480 | 485 | 470 | 473 | 276,000 | 473 |
| 2000-06-30 | 454 | 479 | 446 | 476 | 739,000 | 476 |
| 2000-06-29 | 447 | 450 | 443 | 449 | 138,000 | 449 |
| 2000-06-28 | 440 | 442 | 433 | 442 | 149,000 | 442 |
| 2000-06-27 | 426 | 438 | 423 | 438 | 113,000 | 438 |
| 2000-06-26 | 430 | 430 | 425 | 426 | 59,000 | 426 |
| 2000-06-23 | 430 | 435 | 426 | 426 | 158,000 | 426 |
| 2000-06-22 | 441 | 441 | 426 | 426 | 107,000 | 426 |
| 2000-06-21 | 427 | 439 | 425 | 436 | 138,000 | 436 |
| 2000-06-20 | 429 | 436 | 425 | 436 | 85,000 | 436 |
| 2000-06-19 | 434 | 434 | 425 | 432 | 59,000 | 432 |
| 2000-06-16 | 440 | 445 | 431 | 435 | 44,000 | 435 |
| 2000-06-15 | 443 | 448 | 439 | 440 | 147,000 | 440 |
| 2000-06-14 | 455 | 475 | 449 | 473 | 330,000 | 473 |
| 2000-06-13 | 453 | 453 | 437 | 445 | 100,000 | 445 |
| 2000-06-12 | 446 | 458 | 446 | 457 | 191,000 | 457 |
| 2000-06-09 | 449 | 484 | 442 | 461 | 915,000 | 461 |
| 2000-06-08 | 410 | 455 | 410 | 449 | 580,000 | 449 |
| 2000-06-07 | 398 | 410 | 398 | 403 | 139,000 | 403 |
| 2000-06-06 | 425 | 425 | 395 | 396 | 126,000 | 396 |
| 2000-06-05 | 434 | 434 | 425 | 425 | 92,000 | 425 |
| 2000-06-02 | 410 | 427 | 407 | 420 | 96,000 | 420 |
| 2000-06-01 | 408 | 411 | 407 | 410 | 30,000 | 410 |
| 2000-05-31 | 415 | 415 | 409 | 409 | 30,000 | 409 |
| 2000-05-30 | 405 | 415 | 405 | 410 | 82,000 | 410 |
| 2000-05-29 | 410 | 410 | 400 | 403 | 191,000 | 403 |
| 2000-05-26 | 434 | 440 | 429 | 430 | 196,000 | 430 |
| 2000-05-25 | 440 | 460 | 428 | 459 | 218,000 | 459 |
| 2000-05-24 | 440 | 440 | 425 | 439 | 69,000 | 439 |
| 2000-05-23 | 446 | 446 | 437 | 440 | 70,000 | 440 |
| 2000-05-22 | 447 | 447 | 435 | 435 | 81,000 | 435 |
| 2000-05-19 | 443 | 447 | 435 | 442 | 82,000 | 442 |
| 2000-05-18 | 448 | 448 | 438 | 438 | 99,000 | 438 |
| 2000-05-17 | 445 | 448 | 436 | 448 | 79,000 | 448 |
| 2000-05-16 | 449 | 449 | 436 | 445 | 94,000 | 445 |
| 2000-05-15 | 440 | 450 | 436 | 445 | 169,000 | 445 |
| 2000-05-12 | 430 | 440 | 429 | 440 | 165,000 | 440 |
| 2000-05-11 | 439 | 440 | 430 | 438 | 59,000 | 438 |
| 2000-05-10 | 438 | 441 | 438 | 440 | 83,000 | 440 |
| 2000-05-09 | 436 | 438 | 430 | 438 | 28,000 | 438 |
| 2000-05-08 | 450 | 450 | 444 | 449 | 94,000 | 449 |
| 2000-05-02 | 444 | 450 | 432 | 448 | 111,000 | 448 |
| 2000-05-01 | 415 | 445 | 415 | 445 | 55,000 | 445 |
| 2000-04-28 | 424 | 432 | 420 | 420 | 65,000 | 420 |
| 2000-04-27 | 431 | 435 | 427 | 435 | 43,000 | 435 |
| 2000-04-26 | 450 | 450 | 430 | 430 | 156,000 | 430 |
| 2000-04-25 | 430 | 460 | 430 | 450 | 567,000 | 450 |
| 2000-04-24 | 416 | 426 | 415 | 422 | 45,000 | 422 |
| 2000-04-21 | 414 | 414 | 410 | 412 | 52,000 | 412 |
| 2000-04-20 | 419 | 421 | 412 | 414 | 40,000 | 414 |
| 2000-04-19 | 420 | 422 | 400 | 412 | 56,000 | 412 |
| 2000-04-18 | 420 | 424 | 391 | 410 | 122,000 | 410 |
| 2000-04-17 | 399 | 418 | 380 | 400 | 263,000 | 400 |
| 2000-04-14 | 432 | 434 | 425 | 434 | 114,000 | 434 |
| 2000-04-13 | 440 | 442 | 432 | 440 | 96,000 | 440 |
| 2000-04-12 | 440 | 442 | 435 | 442 | 91,000 | 442 |
| 2000-04-11 | 462 | 470 | 440 | 445 | 289,000 | 445 |
| 2000-04-10 | 454 | 463 | 446 | 463 | 135,000 | 463 |
| 2000-04-07 | 450 | 460 | 440 | 459 | 166,000 | 459 |
| 2000-04-06 | 450 | 450 | 431 | 436 | 71,000 | 436 |
| 2000-04-05 | 454 | 454 | 430 | 445 | 113,000 | 445 |
| 2000-04-04 | 460 | 460 | 450 | 455 | 155,000 | 455 |
| 2000-04-03 | 454 | 470 | 454 | 463 | 301,000 | 463 |
| 2000-03-31 | 450 | 455 | 449 | 454 | 163,000 | 454 |
| 2000-03-30 | 445 | 463 | 445 | 449 | 428,000 | 449 |
| 2000-03-29 | 438 | 445 | 437 | 445 | 147,000 | 445 |
| 2000-03-28 | 445 | 449 | 432 | 435 | 232,000 | 435 |
| 2000-03-27 | 437 | 445 | 437 | 443 | 225,000 | 443 |
| 2000-03-24 | 428 | 432 | 420 | 432 | 202,000 | 432 |
| 2000-03-23 | 410 | 425 | 410 | 424 | 263,000 | 424 |
| 2000-03-22 | 411 | 414 | 406 | 406 | 96,000 | 406 |
| 2000-03-21 | 413 | 415 | 405 | 406 | 74,000 | 406 |
| 2000-03-17 | 411 | 419 | 400 | 413 | 118,000 | 413 |
| 2000-03-16 | 410 | 415 | 403 | 411 | 131,000 | 411 |
| 2000-03-15 | 410 | 411 | 394 | 410 | 199,000 | 410 |
| 2000-03-14 | 406 | 421 | 406 | 420 | 202,000 | 420 |
| 2000-03-13 | 420 | 424 | 394 | 405 | 520,000 | 405 |
| 2000-03-10 | 450 | 455 | 421 | 428 | 504,000 | 428 |
| 2000-03-09 | 430 | 454 | 420 | 450 | 767,000 | 450 |
| 2000-03-08 | 406 | 425 | 400 | 425 | 318,000 | 425 |
| 2000-03-07 | 411 | 416 | 401 | 416 | 248,000 | 416 |
| 2000-03-06 | 419 | 419 | 411 | 411 | 148,000 | 411 |
| 2000-03-03 | 393 | 410 | 393 | 409 | 351,000 | 409 |
| 2000-03-02 | 392 | 396 | 383 | 393 | 149,000 | 393 |
| 2000-03-01 | 398 | 399 | 380 | 388 | 156,000 | 388 |
| 2000-02-29 | 395 | 399 | 391 | 391 | 45,000 | 391 |
| 2000-02-28 | 400 | 401 | 390 | 391 | 83,000 | 391 |
| 2000-02-25 | 385 | 396 | 385 | 388 | 51,000 | 388 |
| 2000-02-24 | 380 | 390 | 379 | 379 | 116,000 | 379 |
| 2000-02-23 | 375 | 385 | 371 | 380 | 119,000 | 380 |
| 2000-02-22 | 380 | 381 | 375 | 375 | 94,000 | 375 |
| 2000-02-21 | 390 | 391 | 380 | 380 | 60,000 | 380 |
| 2000-02-18 | 406 | 412 | 379 | 390 | 244,000 | 390 |
| 2000-02-17 | 381 | 405 | 381 | 405 | 214,000 | 405 |
| 2000-02-16 | 378 | 382 | 372 | 376 | 192,000 | 376 |
| 2000-02-15 | 392 | 395 | 375 | 375 | 185,000 | 375 |
| 2000-02-14 | 396 | 397 | 382 | 392 | 143,000 | 392 |
| 2000-02-10 | 407 | 411 | 398 | 398 | 149,000 | 398 |
| 2000-02-09 | 427 | 428 | 412 | 421 | 326,000 | 421 |
| 2000-02-08 | 430 | 433 | 405 | 424 | 747,000 | 424 |
| 2000-02-07 | 398 | 425 | 398 | 425 | 839,000 | 425 |
| 2000-02-04 | 381 | 402 | 381 | 395 | 740,000 | 395 |
| 2000-02-03 | 370 | 393 | 370 | 378 | 306,000 | 378 |
| 2000-02-02 | 375 | 377 | 372 | 373 | 127,000 | 373 |
| 2000-02-01 | 362 | 372 | 362 | 370 | 60,000 | 370 |
| 2000-01-31 | 365 | 369 | 360 | 365 | 88,000 | 365 |
| 2000-01-28 | 374 | 378 | 368 | 368 | 225,000 | 368 |
| 2000-01-27 | 375 | 378 | 365 | 372 | 112,000 | 372 |
| 2000-01-26 | 359 | 368 | 357 | 368 | 445,000 | 368 |
| 2000-01-25 | 364 | 364 | 355 | 356 | 326,000 | 356 |
| 2000-01-24 | 370 | 373 | 358 | 363 | 248,000 | 363 |
| 2000-01-21 | 367 | 370 | 361 | 365 | 196,000 | 365 |
| 2000-01-20 | 375 | 384 | 375 | 380 | 47,000 | 380 |
| 2000-01-19 | 390 | 392 | 378 | 385 | 73,000 | 385 |
| 2000-01-18 | 383 | 397 | 383 | 390 | 307,000 | 390 |
| 2000-01-17 | 370 | 385 | 370 | 380 | 251,000 | 380 |
| 2000-01-14 | 373 | 373 | 355 | 366 | 237,000 | 366 |
| 2000-01-13 | 366 | 375 | 365 | 370 | 57,000 | 370 |
| 2000-01-12 | 370 | 373 | 362 | 363 | 90,000 | 363 |
| 2000-01-11 | 375 | 375 | 368 | 368 | 36,000 | 368 |
| 2000-01-07 | 369 | 370 | 363 | 367 | 51,000 | 367 |
| 2000-01-06 | 369 | 375 | 364 | 369 | 69,000 | 369 |
| 2000-01-05 | 352 | 370 | 352 | 370 | 80,000 | 370 |
| 2000-01-04 | 370 | 370 | 364 | 369 | 24,000 | 369 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
