4215 タキロンシーアイ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 281 | 281 | 280 | 280 | 12,000 | 280 |
| 2001-12-27 | 265 | 272 | 265 | 272 | 15,000 | 272 |
| 2001-12-26 | 273 | 273 | 265 | 265 | 23,000 | 265 |
| 2001-12-25 | 271 | 279 | 265 | 273 | 135,000 | 273 |
| 2001-12-21 | 274 | 274 | 260 | 264 | 43,000 | 264 |
| 2001-12-20 | 267 | 273 | 267 | 273 | 42,000 | 273 |
| 2001-12-19 | 265 | 272 | 262 | 267 | 31,000 | 267 |
| 2001-12-18 | 275 | 275 | 260 | 263 | 21,000 | 263 |
| 2001-12-17 | 276 | 276 | 272 | 272 | 18,000 | 272 |
| 2001-12-14 | 270 | 275 | 270 | 272 | 125,000 | 272 |
| 2001-12-13 | 285 | 287 | 283 | 287 | 22,000 | 287 |
| 2001-12-12 | 281 | 284 | 280 | 280 | 53,000 | 280 |
| 2001-12-11 | 285 | 285 | 281 | 282 | 34,000 | 282 |
| 2001-12-10 | 281 | 287 | 281 | 285 | 43,000 | 285 |
| 2001-12-07 | 285 | 288 | 280 | 281 | 92,000 | 281 |
| 2001-12-06 | 290 | 293 | 290 | 290 | 17,000 | 290 |
| 2001-12-05 | 292 | 292 | 285 | 288 | 25,000 | 288 |
| 2001-12-04 | 285 | 290 | 285 | 290 | 25,000 | 290 |
| 2001-12-03 | 294 | 296 | 285 | 291 | 44,000 | 291 |
| 2001-11-30 | 294 | 294 | 286 | 286 | 27,000 | 286 |
| 2001-11-29 | 295 | 299 | 288 | 289 | 52,000 | 289 |
| 2001-11-28 | 305 | 305 | 294 | 294 | 80,000 | 294 |
| 2001-11-27 | 305 | 310 | 304 | 310 | 26,000 | 310 |
| 2001-11-26 | 304 | 305 | 303 | 305 | 43,000 | 305 |
| 2001-11-22 | 301 | 305 | 301 | 303 | 82,000 | 303 |
| 2001-11-21 | 300 | 301 | 297 | 301 | 10,000 | 301 |
| 2001-11-20 | 300 | 302 | 299 | 299 | 22,000 | 299 |
| 2001-11-19 | 299 | 303 | 296 | 299 | 26,000 | 299 |
| 2001-11-16 | 306 | 306 | 299 | 299 | 62,000 | 299 |
| 2001-11-15 | 297 | 306 | 296 | 306 | 38,000 | 306 |
| 2001-11-14 | 293 | 299 | 293 | 297 | 26,000 | 297 |
| 2001-11-13 | 290 | 293 | 287 | 293 | 32,000 | 293 |
| 2001-11-12 | 293 | 293 | 287 | 287 | 13,000 | 287 |
| 2001-11-09 | 292 | 292 | 286 | 287 | 38,000 | 287 |
| 2001-11-08 | 295 | 295 | 287 | 291 | 113,000 | 291 |
| 2001-11-07 | 304 | 304 | 296 | 296 | 70,000 | 296 |
| 2001-11-06 | 310 | 310 | 300 | 300 | 46,000 | 300 |
| 2001-11-05 | 295 | 305 | 295 | 304 | 31,000 | 304 |
| 2001-11-02 | 296 | 297 | 295 | 295 | 16,000 | 295 |
| 2001-11-01 | 309 | 309 | 295 | 295 | 31,000 | 295 |
| 2001-10-31 | 305 | 305 | 302 | 304 | 21,000 | 304 |
| 2001-10-30 | 305 | 306 | 300 | 302 | 29,000 | 302 |
| 2001-10-29 | 314 | 314 | 305 | 305 | 28,000 | 305 |
| 2001-10-26 | 316 | 318 | 313 | 314 | 45,000 | 314 |
| 2001-10-25 | 310 | 315 | 305 | 314 | 68,000 | 314 |
| 2001-10-24 | 305 | 309 | 303 | 303 | 42,000 | 303 |
| 2001-10-23 | 303 | 304 | 298 | 303 | 73,000 | 303 |
| 2001-10-22 | 292 | 299 | 292 | 298 | 44,000 | 298 |
| 2001-10-19 | 291 | 291 | 285 | 289 | 40,000 | 289 |
| 2001-10-18 | 291 | 295 | 291 | 291 | 23,000 | 291 |
| 2001-10-17 | 300 | 300 | 290 | 291 | 35,000 | 291 |
| 2001-10-16 | 300 | 300 | 296 | 300 | 15,000 | 300 |
| 2001-10-15 | 297 | 301 | 296 | 300 | 46,000 | 300 |
| 2001-10-12 | 287 | 292 | 280 | 289 | 122,000 | 289 |
| 2001-10-11 | 285 | 287 | 284 | 285 | 102,000 | 285 |
| 2001-10-10 | 292 | 292 | 284 | 284 | 77,000 | 284 |
| 2001-10-09 | 292 | 298 | 290 | 292 | 63,000 | 292 |
| 2001-10-05 | 312 | 312 | 302 | 307 | 42,000 | 307 |
| 2001-10-04 | 313 | 318 | 309 | 313 | 45,000 | 313 |
| 2001-10-03 | 305 | 314 | 305 | 314 | 33,000 | 314 |
| 2001-10-02 | 300 | 305 | 299 | 305 | 77,000 | 305 |
| 2001-10-01 | 286 | 296 | 284 | 296 | 42,000 | 296 |
| 2001-09-28 | 285 | 287 | 277 | 287 | 27,000 | 287 |
| 2001-09-27 | 275 | 279 | 272 | 272 | 42,000 | 272 |
| 2001-09-26 | 279 | 280 | 276 | 279 | 22,000 | 279 |
| 2001-09-25 | 301 | 301 | 294 | 299 | 17,000 | 299 |
| 2001-09-21 | 283 | 296 | 283 | 294 | 99,000 | 294 |
| 2001-09-20 | 285 | 287 | 281 | 283 | 26,000 | 283 |
| 2001-09-19 | 278 | 285 | 278 | 285 | 12,000 | 285 |
| 2001-09-18 | 275 | 284 | 275 | 282 | 17,000 | 282 |
| 2001-09-17 | 290 | 290 | 277 | 277 | 47,000 | 277 |
| 2001-09-14 | 289 | 290 | 284 | 290 | 77,000 | 290 |
| 2001-09-13 | 263 | 277 | 263 | 277 | 87,000 | 277 |
| 2001-09-12 | 265 | 285 | 265 | 272 | 68,000 | 272 |
| 2001-09-11 | 305 | 306 | 303 | 305 | 20,000 | 305 |
| 2001-09-10 | 306 | 309 | 302 | 306 | 21,000 | 306 |
| 2001-09-07 | 305 | 305 | 302 | 305 | 33,000 | 305 |
| 2001-09-06 | 305 | 307 | 305 | 305 | 53,000 | 305 |
| 2001-09-05 | 308 | 311 | 302 | 305 | 36,000 | 305 |
| 2001-09-04 | 316 | 317 | 309 | 311 | 61,000 | 311 |
| 2001-09-03 | 332 | 332 | 316 | 316 | 46,000 | 316 |
| 2001-08-31 | 334 | 340 | 330 | 331 | 38,000 | 331 |
| 2001-08-30 | 340 | 340 | 334 | 334 | 33,000 | 334 |
| 2001-08-29 | 340 | 348 | 340 | 343 | 40,000 | 343 |
| 2001-08-28 | 344 | 345 | 340 | 340 | 27,000 | 340 |
| 2001-08-27 | 348 | 348 | 341 | 345 | 18,000 | 345 |
| 2001-08-24 | 348 | 349 | 348 | 348 | 22,000 | 348 |
| 2001-08-23 | 345 | 348 | 345 | 348 | 53,000 | 348 |
| 2001-08-22 | 340 | 345 | 340 | 345 | 55,000 | 345 |
| 2001-08-21 | 340 | 340 | 335 | 340 | 25,000 | 340 |
| 2001-08-20 | 334 | 338 | 334 | 335 | 12,000 | 335 |
| 2001-08-17 | 338 | 340 | 334 | 334 | 61,000 | 334 |
| 2001-08-16 | 339 | 339 | 335 | 337 | 61,000 | 337 |
| 2001-08-15 | 342 | 342 | 339 | 339 | 47,000 | 339 |
| 2001-08-14 | 340 | 350 | 337 | 341 | 71,000 | 341 |
| 2001-08-13 | 350 | 350 | 339 | 341 | 52,000 | 341 |
| 2001-08-10 | 360 | 360 | 350 | 350 | 53,000 | 350 |
| 2001-08-09 | 359 | 360 | 355 | 357 | 46,000 | 357 |
| 2001-08-08 | 353 | 360 | 352 | 360 | 86,000 | 360 |
| 2001-08-07 | 350 | 353 | 350 | 353 | 46,000 | 353 |
| 2001-08-06 | 356 | 357 | 350 | 350 | 25,000 | 350 |
| 2001-08-03 | 356 | 358 | 352 | 356 | 34,000 | 356 |
| 2001-08-02 | 350 | 357 | 345 | 357 | 72,000 | 357 |
| 2001-08-01 | 346 | 350 | 345 | 350 | 21,000 | 350 |
| 2001-07-31 | 340 | 345 | 340 | 345 | 27,000 | 345 |
| 2001-07-30 | 344 | 345 | 340 | 340 | 23,000 | 340 |
| 2001-07-27 | 342 | 348 | 342 | 343 | 22,000 | 343 |
| 2001-07-26 | 343 | 350 | 343 | 347 | 29,000 | 347 |
| 2001-07-25 | 345 | 348 | 339 | 339 | 26,000 | 339 |
| 2001-07-24 | 350 | 351 | 334 | 345 | 127,000 | 345 |
| 2001-07-23 | 346 | 350 | 345 | 350 | 56,000 | 350 |
| 2001-07-19 | 348 | 350 | 337 | 345 | 56,000 | 345 |
| 2001-07-18 | 358 | 358 | 349 | 349 | 61,000 | 349 |
| 2001-07-17 | 357 | 359 | 353 | 353 | 25,000 | 353 |
| 2001-07-16 | 357 | 361 | 351 | 359 | 34,000 | 359 |
| 2001-07-13 | 359 | 361 | 358 | 359 | 32,000 | 359 |
| 2001-07-12 | 357 | 357 | 355 | 357 | 34,000 | 357 |
| 2001-07-11 | 354 | 358 | 353 | 353 | 21,000 | 353 |
| 2001-07-10 | 353 | 358 | 353 | 358 | 46,000 | 358 |
| 2001-07-09 | 358 | 358 | 349 | 358 | 64,000 | 358 |
| 2001-07-06 | 372 | 372 | 364 | 364 | 35,000 | 364 |
| 2001-07-05 | 366 | 372 | 366 | 372 | 50,000 | 372 |
| 2001-07-04 | 374 | 374 | 365 | 365 | 39,000 | 365 |
| 2001-07-03 | 364 | 374 | 364 | 374 | 61,000 | 374 |
| 2001-07-02 | 375 | 375 | 363 | 363 | 81,000 | 363 |
| 2001-06-29 | 374 | 380 | 374 | 377 | 40,000 | 377 |
| 2001-06-28 | 380 | 384 | 374 | 374 | 59,000 | 374 |
| 2001-06-27 | 374 | 379 | 371 | 376 | 42,000 | 376 |
| 2001-06-26 | 380 | 381 | 378 | 381 | 36,000 | 381 |
| 2001-06-25 | 387 | 389 | 382 | 385 | 105,000 | 385 |
| 2001-06-22 | 374 | 385 | 374 | 385 | 136,000 | 385 |
| 2001-06-21 | 372 | 376 | 370 | 372 | 50,000 | 372 |
| 2001-06-20 | 381 | 381 | 370 | 372 | 133,000 | 372 |
| 2001-06-19 | 371 | 380 | 371 | 380 | 114,000 | 380 |
| 2001-06-18 | 374 | 375 | 368 | 371 | 122,000 | 371 |
| 2001-06-15 | 373 | 375 | 370 | 375 | 144,000 | 375 |
| 2001-06-14 | 377 | 380 | 377 | 378 | 116,000 | 378 |
| 2001-06-13 | 380 | 385 | 376 | 381 | 116,000 | 381 |
| 2001-06-12 | 389 | 389 | 380 | 380 | 195,000 | 380 |
| 2001-06-11 | 385 | 391 | 382 | 388 | 223,000 | 388 |
| 2001-06-08 | 384 | 385 | 376 | 379 | 598,000 | 379 |
| 2001-06-07 | 380 | 392 | 376 | 389 | 1,203,000 | 389 |
| 2001-06-06 | 354 | 372 | 351 | 370 | 573,000 | 370 |
| 2001-06-05 | 348 | 349 | 345 | 348 | 73,000 | 348 |
| 2001-06-04 | 338 | 344 | 338 | 344 | 69,000 | 344 |
| 2001-06-01 | 345 | 346 | 336 | 338 | 93,000 | 338 |
| 2001-05-31 | 348 | 349 | 346 | 346 | 88,000 | 346 |
| 2001-05-30 | 352 | 352 | 348 | 349 | 79,000 | 349 |
| 2001-05-29 | 349 | 352 | 347 | 350 | 92,000 | 350 |
| 2001-05-28 | 349 | 354 | 344 | 346 | 121,000 | 346 |
| 2001-05-25 | 345 | 346 | 335 | 344 | 157,000 | 344 |
| 2001-05-24 | 345 | 350 | 345 | 345 | 118,000 | 345 |
| 2001-05-23 | 345 | 356 | 342 | 345 | 499,000 | 345 |
| 2001-05-22 | 331 | 343 | 329 | 330 | 247,000 | 330 |
| 2001-05-21 | 331 | 338 | 323 | 323 | 170,000 | 323 |
| 2001-05-18 | 334 | 334 | 328 | 328 | 90,000 | 328 |
| 2001-05-17 | 334 | 335 | 332 | 335 | 26,000 | 335 |
| 2001-05-16 | 333 | 334 | 331 | 331 | 39,000 | 331 |
| 2001-05-15 | 337 | 338 | 334 | 338 | 55,000 | 338 |
| 2001-05-14 | 339 | 340 | 339 | 339 | 17,000 | 339 |
| 2001-05-11 | 337 | 342 | 335 | 336 | 109,000 | 336 |
| 2001-05-10 | 336 | 341 | 336 | 341 | 87,000 | 341 |
| 2001-05-09 | 347 | 347 | 336 | 347 | 33,000 | 347 |
| 2001-05-08 | 354 | 355 | 346 | 348 | 114,000 | 348 |
| 2001-05-07 | 353 | 354 | 353 | 354 | 56,000 | 354 |
| 2001-05-02 | 357 | 357 | 351 | 354 | 93,000 | 354 |
| 2001-05-01 | 355 | 357 | 353 | 356 | 117,000 | 356 |
| 2001-04-27 | 355 | 355 | 352 | 353 | 82,000 | 353 |
| 2001-04-26 | 355 | 359 | 351 | 355 | 167,000 | 355 |
| 2001-04-25 | 355 | 357 | 351 | 351 | 101,000 | 351 |
| 2001-04-24 | 355 | 355 | 345 | 355 | 60,000 | 355 |
| 2001-04-23 | 345 | 357 | 345 | 346 | 153,000 | 346 |
| 2001-04-20 | 344 | 344 | 340 | 342 | 35,000 | 342 |
| 2001-04-19 | 344 | 345 | 340 | 344 | 69,000 | 344 |
| 2001-04-18 | 337 | 344 | 337 | 344 | 62,000 | 344 |
| 2001-04-17 | 338 | 343 | 337 | 337 | 48,000 | 337 |
| 2001-04-16 | 336 | 345 | 336 | 338 | 70,000 | 338 |
| 2001-04-13 | 341 | 344 | 333 | 335 | 108,000 | 335 |
| 2001-04-12 | 347 | 347 | 339 | 340 | 54,000 | 340 |
| 2001-04-11 | 349 | 349 | 343 | 347 | 66,000 | 347 |
| 2001-04-10 | 340 | 346 | 340 | 343 | 79,000 | 343 |
| 2001-04-09 | 339 | 342 | 336 | 340 | 61,000 | 340 |
| 2001-04-06 | 339 | 345 | 336 | 337 | 286,000 | 337 |
| 2001-04-05 | 337 | 339 | 335 | 336 | 87,000 | 336 |
| 2001-04-04 | 332 | 338 | 331 | 337 | 55,000 | 337 |
| 2001-04-03 | 328 | 335 | 328 | 335 | 37,000 | 335 |
| 2001-04-02 | 328 | 332 | 326 | 327 | 44,000 | 327 |
| 2001-03-30 | 327 | 332 | 327 | 328 | 89,000 | 328 |
| 2001-03-29 | 329 | 332 | 326 | 328 | 100,000 | 328 |
| 2001-03-28 | 330 | 334 | 326 | 328 | 70,000 | 328 |
| 2001-03-27 | 326 | 330 | 320 | 324 | 101,000 | 324 |
| 2001-03-26 | 317 | 335 | 315 | 335 | 219,000 | 335 |
| 2001-03-23 | 315 | 315 | 310 | 313 | 131,000 | 313 |
| 2001-03-22 | 325 | 325 | 312 | 315 | 122,000 | 315 |
| 2001-03-21 | 311 | 315 | 305 | 315 | 132,000 | 315 |
| 2001-03-19 | 300 | 308 | 300 | 304 | 52,000 | 304 |
| 2001-03-16 | 305 | 312 | 300 | 303 | 99,000 | 303 |
| 2001-03-15 | 302 | 305 | 300 | 305 | 60,000 | 305 |
| 2001-03-14 | 318 | 318 | 305 | 305 | 49,000 | 305 |
| 2001-03-13 | 308 | 320 | 305 | 320 | 87,000 | 320 |
| 2001-03-12 | 320 | 321 | 304 | 308 | 119,000 | 308 |
| 2001-03-09 | 326 | 327 | 320 | 325 | 84,000 | 325 |
| 2001-03-08 | 315 | 323 | 315 | 320 | 60,000 | 320 |
| 2001-03-07 | 322 | 322 | 312 | 313 | 50,000 | 313 |
| 2001-03-06 | 311 | 316 | 310 | 312 | 53,000 | 312 |
| 2001-03-05 | 315 | 315 | 312 | 312 | 47,000 | 312 |
| 2001-03-02 | 319 | 323 | 312 | 315 | 74,000 | 315 |
| 2001-03-01 | 322 | 325 | 319 | 319 | 81,000 | 319 |
| 2001-02-28 | 328 | 330 | 321 | 321 | 108,000 | 321 |
| 2001-02-27 | 321 | 332 | 321 | 325 | 52,000 | 325 |
| 2001-02-26 | 324 | 324 | 320 | 320 | 38,000 | 320 |
| 2001-02-23 | 321 | 323 | 318 | 323 | 85,000 | 323 |
| 2001-02-22 | 321 | 321 | 320 | 320 | 62,000 | 320 |
| 2001-02-21 | 320 | 325 | 319 | 320 | 22,000 | 320 |
| 2001-02-20 | 320 | 322 | 319 | 320 | 42,000 | 320 |
| 2001-02-19 | 320 | 323 | 320 | 320 | 69,000 | 320 |
| 2001-02-16 | 321 | 323 | 320 | 320 | 57,000 | 320 |
| 2001-02-15 | 320 | 322 | 318 | 319 | 44,000 | 319 |
| 2001-02-14 | 320 | 320 | 318 | 320 | 31,000 | 320 |
| 2001-02-13 | 321 | 323 | 320 | 320 | 30,000 | 320 |
| 2001-02-09 | 310 | 319 | 310 | 318 | 25,000 | 318 |
| 2001-02-08 | 317 | 318 | 315 | 315 | 23,000 | 315 |
| 2001-02-07 | 318 | 320 | 317 | 318 | 24,000 | 318 |
| 2001-02-06 | 319 | 323 | 318 | 320 | 81,000 | 320 |
| 2001-02-05 | 317 | 319 | 317 | 318 | 14,000 | 318 |
| 2001-02-02 | 319 | 320 | 318 | 318 | 18,000 | 318 |
| 2001-02-01 | 319 | 319 | 316 | 319 | 27,000 | 319 |
| 2001-01-31 | 321 | 324 | 320 | 320 | 19,000 | 320 |
| 2001-01-30 | 325 | 326 | 323 | 326 | 14,000 | 326 |
| 2001-01-29 | 325 | 325 | 323 | 323 | 9,000 | 323 |
| 2001-01-26 | 324 | 333 | 322 | 333 | 29,000 | 333 |
| 2001-01-25 | 325 | 327 | 325 | 326 | 17,000 | 326 |
| 2001-01-24 | 326 | 326 | 319 | 320 | 55,000 | 320 |
| 2001-01-23 | 336 | 336 | 323 | 323 | 90,000 | 323 |
| 2001-01-22 | 337 | 337 | 328 | 328 | 22,000 | 328 |
| 2001-01-19 | 334 | 340 | 334 | 334 | 42,000 | 334 |
| 2001-01-18 | 335 | 338 | 327 | 329 | 21,000 | 329 |
| 2001-01-17 | 325 | 328 | 323 | 324 | 38,000 | 324 |
| 2001-01-16 | 337 | 337 | 323 | 328 | 34,000 | 328 |
| 2001-01-15 | 329 | 329 | 324 | 329 | 18,000 | 329 |
| 2001-01-12 | 328 | 331 | 323 | 323 | 17,000 | 323 |
| 2001-01-11 | 330 | 332 | 328 | 328 | 12,000 | 328 |
| 2001-01-10 | 331 | 335 | 328 | 328 | 27,000 | 328 |
| 2001-01-09 | 343 | 343 | 337 | 342 | 49,000 | 342 |
| 2001-01-05 | 334 | 339 | 328 | 328 | 31,000 | 328 |
| 2001-01-04 | 342 | 342 | 332 | 332 | 17,000 | 332 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
