4215 タキロンシーアイ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 248 | 248 | 246 | 246 | 7,000 | 246 |
| 2002-12-27 | 249 | 250 | 248 | 250 | 143,000 | 250 |
| 2002-12-26 | 242 | 249 | 241 | 249 | 69,000 | 249 |
| 2002-12-25 | 236 | 241 | 236 | 241 | 85,000 | 241 |
| 2002-12-24 | 229 | 238 | 229 | 235 | 180,000 | 235 |
| 2002-12-20 | 227 | 229 | 222 | 229 | 52,000 | 229 |
| 2002-12-19 | 216 | 224 | 215 | 219 | 45,000 | 219 |
| 2002-12-18 | 216 | 219 | 216 | 218 | 53,000 | 218 |
| 2002-12-17 | 220 | 223 | 220 | 221 | 34,000 | 221 |
| 2002-12-16 | 223 | 225 | 222 | 225 | 33,000 | 225 |
| 2002-12-13 | 227 | 228 | 227 | 228 | 129,000 | 228 |
| 2002-12-12 | 228 | 228 | 225 | 227 | 14,000 | 227 |
| 2002-12-11 | 225 | 228 | 225 | 225 | 37,000 | 225 |
| 2002-12-10 | 221 | 227 | 221 | 223 | 36,000 | 223 |
| 2002-12-09 | 222 | 223 | 221 | 221 | 31,000 | 221 |
| 2002-12-06 | 226 | 226 | 224 | 224 | 24,000 | 224 |
| 2002-12-05 | 225 | 229 | 214 | 227 | 75,000 | 227 |
| 2002-12-04 | 227 | 229 | 227 | 227 | 32,000 | 227 |
| 2002-12-03 | 228 | 230 | 226 | 227 | 54,000 | 227 |
| 2002-12-02 | 228 | 230 | 226 | 230 | 19,000 | 230 |
| 2002-11-29 | 229 | 235 | 229 | 229 | 47,000 | 229 |
| 2002-11-28 | 228 | 231 | 228 | 230 | 32,000 | 230 |
| 2002-11-27 | 225 | 228 | 223 | 228 | 65,000 | 228 |
| 2002-11-26 | 221 | 225 | 221 | 225 | 80,000 | 225 |
| 2002-11-25 | 220 | 225 | 220 | 221 | 51,000 | 221 |
| 2002-11-22 | 216 | 220 | 216 | 220 | 87,000 | 220 |
| 2002-11-21 | 205 | 216 | 205 | 216 | 208,000 | 216 |
| 2002-11-20 | 198 | 209 | 198 | 209 | 65,000 | 209 |
| 2002-11-19 | 210 | 210 | 195 | 197 | 51,000 | 197 |
| 2002-11-18 | 215 | 215 | 207 | 211 | 29,000 | 211 |
| 2002-11-15 | 219 | 219 | 212 | 215 | 33,000 | 215 |
| 2002-11-14 | 220 | 221 | 210 | 211 | 55,000 | 211 |
| 2002-11-13 | 231 | 231 | 221 | 221 | 19,000 | 221 |
| 2002-11-12 | 221 | 232 | 220 | 232 | 37,000 | 232 |
| 2002-11-11 | 232 | 232 | 221 | 221 | 30,000 | 221 |
| 2002-11-08 | 239 | 239 | 231 | 237 | 49,000 | 237 |
| 2002-11-07 | 238 | 239 | 234 | 239 | 24,000 | 239 |
| 2002-11-06 | 237 | 238 | 234 | 238 | 52,000 | 238 |
| 2002-11-05 | 230 | 235 | 229 | 235 | 52,000 | 235 |
| 2002-11-01 | 226 | 230 | 226 | 230 | 24,000 | 230 |
| 2002-10-31 | 235 | 235 | 226 | 229 | 21,000 | 229 |
| 2002-10-30 | 225 | 235 | 225 | 235 | 68,000 | 235 |
| 2002-10-29 | 228 | 232 | 225 | 230 | 35,000 | 230 |
| 2002-10-28 | 227 | 229 | 225 | 228 | 41,000 | 228 |
| 2002-10-25 | 225 | 227 | 225 | 227 | 42,000 | 227 |
| 2002-10-24 | 228 | 228 | 221 | 225 | 33,000 | 225 |
| 2002-10-23 | 227 | 229 | 224 | 228 | 41,000 | 228 |
| 2002-10-22 | 243 | 243 | 230 | 231 | 119,000 | 231 |
| 2002-10-21 | 234 | 237 | 230 | 237 | 50,000 | 237 |
| 2002-10-18 | 235 | 235 | 230 | 234 | 51,000 | 234 |
| 2002-10-17 | 231 | 233 | 230 | 232 | 94,000 | 232 |
| 2002-10-16 | 229 | 233 | 228 | 230 | 155,000 | 230 |
| 2002-10-15 | 226 | 228 | 221 | 227 | 128,000 | 227 |
| 2002-10-11 | 233 | 233 | 218 | 221 | 258,000 | 221 |
| 2002-10-10 | 235 | 239 | 226 | 233 | 92,000 | 233 |
| 2002-10-09 | 249 | 249 | 233 | 233 | 52,000 | 233 |
| 2002-10-08 | 248 | 250 | 243 | 250 | 43,000 | 250 |
| 2002-10-07 | 248 | 249 | 243 | 243 | 46,000 | 243 |
| 2002-10-04 | 254 | 255 | 245 | 255 | 68,000 | 255 |
| 2002-10-03 | 257 | 260 | 253 | 254 | 88,000 | 254 |
| 2002-10-02 | 262 | 263 | 260 | 262 | 28,000 | 262 |
| 2002-10-01 | 265 | 266 | 263 | 265 | 37,000 | 265 |
| 2002-09-30 | 270 | 270 | 266 | 267 | 42,000 | 267 |
| 2002-09-27 | 273 | 274 | 268 | 269 | 45,000 | 269 |
| 2002-09-26 | 268 | 275 | 268 | 273 | 28,000 | 273 |
| 2002-09-25 | 274 | 275 | 271 | 273 | 16,000 | 273 |
| 2002-09-24 | 280 | 280 | 273 | 275 | 118,000 | 275 |
| 2002-09-20 | 275 | 278 | 272 | 275 | 43,000 | 275 |
| 2002-09-19 | 268 | 278 | 268 | 275 | 65,000 | 275 |
| 2002-09-18 | 271 | 271 | 271 | 271 | 18,000 | 271 |
| 2002-09-17 | 269 | 273 | 269 | 272 | 33,000 | 272 |
| 2002-09-13 | 262 | 268 | 262 | 268 | 102,000 | 268 |
| 2002-09-12 | 266 | 269 | 265 | 267 | 44,000 | 267 |
| 2002-09-11 | 264 | 268 | 264 | 266 | 46,000 | 266 |
| 2002-09-10 | 263 | 268 | 263 | 265 | 66,000 | 265 |
| 2002-09-09 | 261 | 265 | 261 | 263 | 16,000 | 263 |
| 2002-09-06 | 262 | 266 | 261 | 261 | 15,000 | 261 |
| 2002-09-05 | 263 | 270 | 262 | 270 | 48,000 | 270 |
| 2002-09-04 | 273 | 273 | 262 | 262 | 54,000 | 262 |
| 2002-09-03 | 276 | 276 | 272 | 272 | 47,000 | 272 |
| 2002-09-02 | 273 | 278 | 272 | 278 | 59,000 | 278 |
| 2002-08-30 | 273 | 277 | 272 | 273 | 49,000 | 273 |
| 2002-08-29 | 280 | 280 | 271 | 271 | 73,000 | 271 |
| 2002-08-28 | 281 | 283 | 278 | 278 | 26,000 | 278 |
| 2002-08-27 | 276 | 282 | 276 | 281 | 29,000 | 281 |
| 2002-08-26 | 282 | 285 | 274 | 284 | 34,000 | 284 |
| 2002-08-23 | 283 | 285 | 280 | 281 | 67,000 | 281 |
| 2002-08-22 | 282 | 283 | 279 | 283 | 80,000 | 283 |
| 2002-08-21 | 282 | 283 | 280 | 282 | 41,000 | 282 |
| 2002-08-20 | 282 | 283 | 276 | 283 | 51,000 | 283 |
| 2002-08-19 | 283 | 283 | 277 | 278 | 33,000 | 278 |
| 2002-08-16 | 281 | 283 | 278 | 283 | 29,000 | 283 |
| 2002-08-15 | 280 | 283 | 275 | 283 | 21,000 | 283 |
| 2002-08-14 | 278 | 278 | 276 | 278 | 32,000 | 278 |
| 2002-08-13 | 275 | 279 | 275 | 276 | 18,000 | 276 |
| 2002-08-12 | 283 | 283 | 279 | 279 | 73,000 | 279 |
| 2002-08-09 | 279 | 283 | 278 | 283 | 82,000 | 283 |
| 2002-08-08 | 275 | 277 | 275 | 275 | 48,000 | 275 |
| 2002-08-07 | 270 | 275 | 270 | 275 | 45,000 | 275 |
| 2002-08-06 | 270 | 273 | 266 | 270 | 50,000 | 270 |
| 2002-08-05 | 272 | 275 | 269 | 275 | 50,000 | 275 |
| 2002-08-02 | 269 | 275 | 269 | 275 | 37,000 | 275 |
| 2002-08-01 | 275 | 275 | 270 | 274 | 45,000 | 274 |
| 2002-07-31 | 274 | 276 | 270 | 275 | 142,000 | 275 |
| 2002-07-30 | 271 | 276 | 270 | 275 | 51,000 | 275 |
| 2002-07-29 | 272 | 275 | 265 | 275 | 37,000 | 275 |
| 2002-07-26 | 270 | 275 | 270 | 272 | 73,000 | 272 |
| 2002-07-25 | 273 | 277 | 273 | 275 | 32,000 | 275 |
| 2002-07-24 | 278 | 280 | 270 | 270 | 36,000 | 270 |
| 2002-07-23 | 278 | 282 | 277 | 278 | 93,000 | 278 |
| 2002-07-22 | 272 | 278 | 272 | 277 | 57,000 | 277 |
| 2002-07-19 | 280 | 280 | 272 | 272 | 30,000 | 272 |
| 2002-07-18 | 270 | 281 | 270 | 281 | 105,000 | 281 |
| 2002-07-17 | 262 | 268 | 261 | 268 | 47,000 | 268 |
| 2002-07-16 | 266 | 268 | 262 | 262 | 87,000 | 262 |
| 2002-07-15 | 269 | 270 | 267 | 267 | 29,000 | 267 |
| 2002-07-12 | 269 | 274 | 269 | 270 | 16,000 | 270 |
| 2002-07-11 | 271 | 273 | 270 | 270 | 28,000 | 270 |
| 2002-07-10 | 275 | 275 | 270 | 271 | 35,000 | 271 |
| 2002-07-09 | 271 | 275 | 265 | 275 | 74,000 | 275 |
| 2002-07-08 | 278 | 279 | 269 | 271 | 50,000 | 271 |
| 2002-07-05 | 270 | 280 | 270 | 280 | 42,000 | 280 |
| 2002-07-04 | 274 | 274 | 271 | 271 | 31,000 | 271 |
| 2002-07-03 | 268 | 274 | 268 | 274 | 32,000 | 274 |
| 2002-07-02 | 264 | 266 | 261 | 266 | 35,000 | 266 |
| 2002-07-01 | 265 | 266 | 264 | 264 | 19,000 | 264 |
| 2002-06-28 | 262 | 264 | 261 | 263 | 46,000 | 263 |
| 2002-06-27 | 264 | 265 | 260 | 260 | 71,000 | 260 |
| 2002-06-26 | 263 | 270 | 262 | 264 | 30,000 | 264 |
| 2002-06-25 | 274 | 280 | 271 | 272 | 72,000 | 272 |
| 2002-06-24 | 262 | 276 | 262 | 273 | 40,000 | 273 |
| 2002-06-21 | 266 | 267 | 262 | 262 | 61,000 | 262 |
| 2002-06-20 | 261 | 266 | 261 | 266 | 42,000 | 266 |
| 2002-06-19 | 270 | 271 | 261 | 261 | 50,000 | 261 |
| 2002-06-18 | 263 | 267 | 263 | 267 | 25,000 | 267 |
| 2002-06-17 | 271 | 272 | 256 | 261 | 68,000 | 261 |
| 2002-06-14 | 280 | 280 | 275 | 275 | 164,000 | 275 |
| 2002-06-13 | 285 | 286 | 277 | 277 | 68,000 | 277 |
| 2002-06-12 | 287 | 288 | 285 | 285 | 42,000 | 285 |
| 2002-06-11 | 292 | 292 | 285 | 287 | 21,000 | 287 |
| 2002-06-10 | 288 | 294 | 282 | 282 | 31,000 | 282 |
| 2002-06-07 | 294 | 294 | 292 | 292 | 63,000 | 292 |
| 2002-06-06 | 294 | 305 | 294 | 294 | 148,000 | 294 |
| 2002-06-05 | 294 | 295 | 292 | 294 | 78,000 | 294 |
| 2002-06-04 | 292 | 294 | 289 | 294 | 82,000 | 294 |
| 2002-06-03 | 293 | 293 | 291 | 292 | 31,000 | 292 |
| 2002-05-31 | 293 | 293 | 289 | 291 | 30,000 | 291 |
| 2002-05-30 | 293 | 293 | 286 | 293 | 53,000 | 293 |
| 2002-05-29 | 295 | 295 | 294 | 294 | 35,000 | 294 |
| 2002-05-28 | 296 | 297 | 291 | 296 | 95,000 | 296 |
| 2002-05-27 | 297 | 300 | 294 | 294 | 60,000 | 294 |
| 2002-05-24 | 292 | 297 | 292 | 297 | 87,000 | 297 |
| 2002-05-23 | 288 | 290 | 287 | 290 | 90,000 | 290 |
| 2002-05-22 | 285 | 289 | 285 | 286 | 107,000 | 286 |
| 2002-05-21 | 287 | 287 | 283 | 284 | 26,000 | 284 |
| 2002-05-20 | 290 | 290 | 283 | 283 | 106,000 | 283 |
| 2002-05-17 | 279 | 284 | 278 | 282 | 236,000 | 282 |
| 2002-05-16 | 269 | 280 | 268 | 280 | 114,000 | 280 |
| 2002-05-15 | 264 | 269 | 262 | 263 | 75,000 | 263 |
| 2002-05-14 | 274 | 274 | 260 | 263 | 135,000 | 263 |
| 2002-05-13 | 275 | 276 | 269 | 269 | 63,000 | 269 |
| 2002-05-10 | 276 | 278 | 275 | 275 | 39,000 | 275 |
| 2002-05-09 | 275 | 278 | 275 | 277 | 31,000 | 277 |
| 2002-05-08 | 275 | 278 | 275 | 275 | 17,000 | 275 |
| 2002-05-07 | 280 | 281 | 275 | 275 | 28,000 | 275 |
| 2002-05-02 | 280 | 280 | 278 | 279 | 35,000 | 279 |
| 2002-05-01 | 280 | 282 | 277 | 280 | 45,000 | 280 |
| 2002-04-30 | 273 | 276 | 273 | 275 | 25,000 | 275 |
| 2002-04-26 | 279 | 280 | 275 | 277 | 61,000 | 277 |
| 2002-04-25 | 278 | 282 | 278 | 278 | 69,000 | 278 |
| 2002-04-24 | 276 | 279 | 275 | 278 | 80,000 | 278 |
| 2002-04-23 | 282 | 282 | 277 | 278 | 88,000 | 278 |
| 2002-04-22 | 282 | 287 | 278 | 283 | 142,000 | 283 |
| 2002-04-19 | 278 | 280 | 276 | 277 | 145,000 | 277 |
| 2002-04-18 | 275 | 279 | 273 | 276 | 275,000 | 276 |
| 2002-04-17 | 281 | 281 | 269 | 270 | 407,000 | 270 |
| 2002-04-16 | 280 | 282 | 278 | 281 | 36,000 | 281 |
| 2002-04-15 | 282 | 282 | 276 | 280 | 30,000 | 280 |
| 2002-04-12 | 285 | 285 | 279 | 281 | 50,000 | 281 |
| 2002-04-11 | 292 | 292 | 285 | 285 | 60,000 | 285 |
| 2002-04-10 | 290 | 290 | 286 | 289 | 92,000 | 289 |
| 2002-04-09 | 289 | 290 | 286 | 288 | 87,000 | 288 |
| 2002-04-08 | 287 | 290 | 286 | 289 | 39,000 | 289 |
| 2002-04-05 | 285 | 290 | 281 | 285 | 76,000 | 285 |
| 2002-04-04 | 285 | 286 | 277 | 281 | 39,000 | 281 |
| 2002-04-03 | 276 | 283 | 276 | 283 | 30,000 | 283 |
| 2002-04-02 | 274 | 283 | 274 | 276 | 22,000 | 276 |
| 2002-04-01 | 276 | 276 | 273 | 273 | 25,000 | 273 |
| 2002-03-29 | 284 | 284 | 277 | 277 | 26,000 | 277 |
| 2002-03-28 | 285 | 286 | 276 | 285 | 46,000 | 285 |
| 2002-03-27 | 282 | 291 | 282 | 290 | 29,000 | 290 |
| 2002-03-26 | 285 | 287 | 280 | 281 | 33,000 | 281 |
| 2002-03-25 | 292 | 298 | 291 | 293 | 96,000 | 293 |
| 2002-03-22 | 292 | 302 | 283 | 292 | 113,000 | 292 |
| 2002-03-20 | 290 | 292 | 286 | 292 | 78,000 | 292 |
| 2002-03-19 | 285 | 285 | 283 | 284 | 46,000 | 284 |
| 2002-03-18 | 285 | 285 | 281 | 281 | 43,000 | 281 |
| 2002-03-15 | 275 | 279 | 275 | 278 | 68,000 | 278 |
| 2002-03-14 | 280 | 280 | 274 | 275 | 62,000 | 275 |
| 2002-03-13 | 285 | 286 | 278 | 278 | 99,000 | 278 |
| 2002-03-12 | 287 | 287 | 280 | 282 | 63,000 | 282 |
| 2002-03-11 | 285 | 287 | 275 | 280 | 178,000 | 280 |
| 2002-03-08 | 277 | 287 | 277 | 281 | 160,000 | 281 |
| 2002-03-07 | 281 | 282 | 272 | 277 | 141,000 | 277 |
| 2002-03-06 | 279 | 282 | 278 | 279 | 40,000 | 279 |
| 2002-03-05 | 292 | 292 | 279 | 279 | 52,000 | 279 |
| 2002-03-04 | 293 | 293 | 285 | 288 | 83,000 | 288 |
| 2002-03-01 | 280 | 280 | 278 | 280 | 25,000 | 280 |
| 2002-02-28 | 280 | 284 | 279 | 280 | 58,000 | 280 |
| 2002-02-27 | 267 | 280 | 267 | 280 | 34,000 | 280 |
| 2002-02-26 | 265 | 267 | 259 | 262 | 73,000 | 262 |
| 2002-02-25 | 267 | 267 | 264 | 264 | 79,000 | 264 |
| 2002-02-22 | 275 | 275 | 267 | 267 | 79,000 | 267 |
| 2002-02-21 | 264 | 275 | 264 | 275 | 16,000 | 275 |
| 2002-02-20 | 267 | 271 | 260 | 271 | 15,000 | 271 |
| 2002-02-19 | 271 | 271 | 267 | 271 | 16,000 | 271 |
| 2002-02-18 | 269 | 275 | 269 | 274 | 9,000 | 274 |
| 2002-02-15 | 268 | 275 | 268 | 275 | 15,000 | 275 |
| 2002-02-14 | 268 | 280 | 267 | 277 | 62,000 | 277 |
| 2002-02-13 | 261 | 270 | 259 | 262 | 66,000 | 262 |
| 2002-02-12 | 258 | 261 | 257 | 261 | 24,000 | 261 |
| 2002-02-08 | 258 | 261 | 257 | 257 | 50,000 | 257 |
| 2002-02-07 | 260 | 260 | 252 | 257 | 15,000 | 257 |
| 2002-02-06 | 252 | 253 | 251 | 252 | 12,000 | 252 |
| 2002-02-05 | 254 | 256 | 253 | 253 | 25,000 | 253 |
| 2002-02-04 | 260 | 262 | 254 | 254 | 30,000 | 254 |
| 2002-02-01 | 264 | 264 | 260 | 260 | 18,000 | 260 |
| 2002-01-31 | 261 | 270 | 261 | 269 | 19,000 | 269 |
| 2002-01-30 | 262 | 265 | 262 | 263 | 14,000 | 263 |
| 2002-01-29 | 268 | 268 | 265 | 266 | 21,000 | 266 |
| 2002-01-28 | 273 | 273 | 265 | 269 | 16,000 | 269 |
| 2002-01-25 | 266 | 274 | 266 | 274 | 64,000 | 274 |
| 2002-01-24 | 263 | 265 | 263 | 265 | 14,000 | 265 |
| 2002-01-23 | 258 | 263 | 258 | 262 | 24,000 | 262 |
| 2002-01-22 | 263 | 263 | 260 | 263 | 108,000 | 263 |
| 2002-01-21 | 263 | 263 | 260 | 262 | 52,000 | 262 |
| 2002-01-18 | 255 | 264 | 255 | 256 | 10,000 | 256 |
| 2002-01-17 | 253 | 254 | 251 | 252 | 39,000 | 252 |
| 2002-01-16 | 255 | 257 | 252 | 254 | 33,000 | 254 |
| 2002-01-15 | 258 | 265 | 257 | 257 | 16,000 | 257 |
| 2002-01-11 | 263 | 263 | 258 | 258 | 49,000 | 258 |
| 2002-01-10 | 269 | 269 | 265 | 265 | 19,000 | 265 |
| 2002-01-09 | 269 | 270 | 268 | 268 | 16,000 | 268 |
| 2002-01-08 | 271 | 271 | 265 | 268 | 16,000 | 268 |
| 2002-01-07 | 278 | 278 | 263 | 269 | 21,000 | 269 |
| 2002-01-04 | 279 | 279 | 278 | 278 | 6,000 | 278 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
