4215 タキロンシーアイ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 358 | 359 | 353 | 354 | 16,000 | 354 |
| 2003-12-29 | 352 | 360 | 352 | 358 | 51,000 | 358 |
| 2003-12-26 | 347 | 355 | 347 | 355 | 32,000 | 355 |
| 2003-12-25 | 364 | 364 | 350 | 350 | 150,000 | 350 |
| 2003-12-24 | 360 | 365 | 357 | 364 | 300,000 | 364 |
| 2003-12-22 | 351 | 358 | 350 | 356 | 351,000 | 356 |
| 2003-12-19 | 340 | 346 | 337 | 346 | 101,000 | 346 |
| 2003-12-18 | 335 | 342 | 334 | 340 | 55,000 | 340 |
| 2003-12-17 | 344 | 344 | 338 | 340 | 55,000 | 340 |
| 2003-12-16 | 335 | 340 | 332 | 340 | 69,000 | 340 |
| 2003-12-15 | 335 | 339 | 331 | 332 | 32,000 | 332 |
| 2003-12-12 | 323 | 330 | 323 | 330 | 104,000 | 330 |
| 2003-12-11 | 326 | 329 | 325 | 325 | 56,000 | 325 |
| 2003-12-10 | 325 | 330 | 325 | 326 | 26,000 | 326 |
| 2003-12-09 | 322 | 330 | 322 | 325 | 96,000 | 325 |
| 2003-12-08 | 330 | 330 | 325 | 327 | 39,000 | 327 |
| 2003-12-05 | 335 | 335 | 321 | 325 | 60,000 | 325 |
| 2003-12-04 | 327 | 331 | 327 | 331 | 57,000 | 331 |
| 2003-12-03 | 335 | 336 | 327 | 331 | 96,000 | 331 |
| 2003-12-02 | 340 | 345 | 329 | 331 | 82,000 | 331 |
| 2003-12-01 | 340 | 341 | 330 | 339 | 81,000 | 339 |
| 2003-11-28 | 336 | 340 | 335 | 340 | 43,000 | 340 |
| 2003-11-27 | 331 | 339 | 331 | 334 | 96,000 | 334 |
| 2003-11-26 | 327 | 330 | 327 | 330 | 27,000 | 330 |
| 2003-11-25 | 330 | 330 | 323 | 326 | 33,000 | 326 |
| 2003-11-21 | 317 | 324 | 317 | 321 | 14,000 | 321 |
| 2003-11-20 | 315 | 324 | 315 | 316 | 56,000 | 316 |
| 2003-11-19 | 321 | 325 | 315 | 320 | 69,000 | 320 |
| 2003-11-18 | 300 | 320 | 300 | 320 | 32,000 | 320 |
| 2003-11-17 | 323 | 323 | 303 | 303 | 67,000 | 303 |
| 2003-11-14 | 321 | 323 | 321 | 323 | 29,000 | 323 |
| 2003-11-13 | 335 | 335 | 323 | 324 | 40,000 | 324 |
| 2003-11-12 | 325 | 333 | 325 | 328 | 13,000 | 328 |
| 2003-11-11 | 335 | 336 | 321 | 330 | 44,000 | 330 |
| 2003-11-10 | 340 | 346 | 340 | 345 | 46,000 | 345 |
| 2003-11-07 | 340 | 340 | 335 | 336 | 31,000 | 336 |
| 2003-11-06 | 344 | 347 | 339 | 342 | 23,000 | 342 |
| 2003-11-05 | 345 | 348 | 342 | 342 | 54,000 | 342 |
| 2003-11-04 | 354 | 354 | 345 | 349 | 27,000 | 349 |
| 2003-10-31 | 349 | 351 | 335 | 342 | 86,000 | 342 |
| 2003-10-30 | 340 | 345 | 335 | 344 | 82,000 | 344 |
| 2003-10-29 | 342 | 345 | 328 | 330 | 36,000 | 330 |
| 2003-10-28 | 333 | 344 | 331 | 342 | 39,000 | 342 |
| 2003-10-27 | 327 | 339 | 326 | 326 | 60,000 | 326 |
| 2003-10-24 | 334 | 336 | 322 | 326 | 143,000 | 326 |
| 2003-10-23 | 338 | 338 | 332 | 332 | 104,000 | 332 |
| 2003-10-22 | 343 | 343 | 338 | 338 | 91,000 | 338 |
| 2003-10-21 | 342 | 342 | 339 | 339 | 40,000 | 339 |
| 2003-10-20 | 340 | 348 | 338 | 339 | 66,000 | 339 |
| 2003-10-17 | 343 | 343 | 339 | 339 | 74,000 | 339 |
| 2003-10-16 | 345 | 349 | 340 | 343 | 93,000 | 343 |
| 2003-10-15 | 349 | 353 | 345 | 345 | 55,000 | 345 |
| 2003-10-14 | 354 | 358 | 344 | 344 | 80,000 | 344 |
| 2003-10-10 | 347 | 354 | 345 | 354 | 90,000 | 354 |
| 2003-10-09 | 340 | 347 | 340 | 347 | 71,000 | 347 |
| 2003-10-08 | 342 | 348 | 342 | 342 | 58,000 | 342 |
| 2003-10-07 | 348 | 348 | 343 | 343 | 103,000 | 343 |
| 2003-10-06 | 350 | 351 | 345 | 345 | 107,000 | 345 |
| 2003-10-03 | 352 | 353 | 346 | 348 | 128,000 | 348 |
| 2003-10-02 | 350 | 357 | 344 | 357 | 108,000 | 357 |
| 2003-10-01 | 353 | 358 | 352 | 355 | 72,000 | 355 |
| 2003-09-30 | 360 | 361 | 351 | 358 | 122,000 | 358 |
| 2003-09-29 | 363 | 365 | 360 | 360 | 74,000 | 360 |
| 2003-09-26 | 362 | 369 | 360 | 366 | 118,000 | 366 |
| 2003-09-25 | 357 | 372 | 349 | 369 | 234,000 | 369 |
| 2003-09-24 | 370 | 371 | 360 | 365 | 189,000 | 365 |
| 2003-09-22 | 369 | 369 | 361 | 365 | 325,000 | 365 |
| 2003-09-19 | 362 | 372 | 362 | 365 | 483,000 | 365 |
| 2003-09-18 | 345 | 355 | 343 | 353 | 262,000 | 353 |
| 2003-09-17 | 355 | 356 | 345 | 346 | 334,000 | 346 |
| 2003-09-16 | 362 | 367 | 355 | 356 | 492,000 | 356 |
| 2003-09-12 | 345 | 359 | 344 | 359 | 1,537,000 | 359 |
| 2003-09-11 | 333 | 353 | 331 | 342 | 2,154,000 | 342 |
| 2003-09-10 | 307 | 307 | 303 | 303 | 58,000 | 303 |
| 2003-09-09 | 307 | 307 | 305 | 307 | 39,000 | 307 |
| 2003-09-08 | 300 | 309 | 300 | 304 | 56,000 | 304 |
| 2003-09-05 | 301 | 303 | 301 | 302 | 79,000 | 302 |
| 2003-09-04 | 306 | 312 | 301 | 301 | 39,000 | 301 |
| 2003-09-03 | 307 | 311 | 305 | 306 | 50,000 | 306 |
| 2003-09-02 | 313 | 315 | 307 | 308 | 86,000 | 308 |
| 2003-09-01 | 314 | 316 | 311 | 311 | 178,000 | 311 |
| 2003-08-29 | 294 | 305 | 294 | 305 | 110,000 | 305 |
| 2003-08-28 | 299 | 300 | 293 | 293 | 93,000 | 293 |
| 2003-08-27 | 297 | 305 | 297 | 298 | 240,000 | 298 |
| 2003-08-26 | 289 | 294 | 289 | 293 | 80,000 | 293 |
| 2003-08-25 | 290 | 292 | 289 | 289 | 50,000 | 289 |
| 2003-08-22 | 291 | 292 | 289 | 289 | 62,000 | 289 |
| 2003-08-21 | 290 | 291 | 287 | 289 | 36,000 | 289 |
| 2003-08-20 | 291 | 291 | 287 | 291 | 42,000 | 291 |
| 2003-08-19 | 290 | 293 | 287 | 287 | 67,000 | 287 |
| 2003-08-18 | 284 | 287 | 281 | 285 | 47,000 | 285 |
| 2003-08-15 | 283 | 284 | 280 | 280 | 32,000 | 280 |
| 2003-08-14 | 275 | 283 | 275 | 280 | 50,000 | 280 |
| 2003-08-13 | 275 | 278 | 275 | 275 | 18,000 | 275 |
| 2003-08-12 | 274 | 275 | 271 | 272 | 25,000 | 272 |
| 2003-08-11 | 277 | 278 | 274 | 274 | 12,000 | 274 |
| 2003-08-08 | 277 | 277 | 271 | 274 | 41,000 | 274 |
| 2003-08-07 | 280 | 280 | 276 | 276 | 42,000 | 276 |
| 2003-08-06 | 275 | 281 | 275 | 280 | 58,000 | 280 |
| 2003-08-05 | 280 | 280 | 276 | 277 | 53,000 | 277 |
| 2003-08-04 | 281 | 282 | 279 | 279 | 45,000 | 279 |
| 2003-08-01 | 282 | 285 | 276 | 279 | 53,000 | 279 |
| 2003-07-31 | 281 | 282 | 276 | 279 | 77,000 | 279 |
| 2003-07-30 | 283 | 283 | 280 | 281 | 33,000 | 281 |
| 2003-07-29 | 281 | 284 | 280 | 281 | 38,000 | 281 |
| 2003-07-28 | 279 | 280 | 276 | 280 | 42,000 | 280 |
| 2003-07-25 | 277 | 281 | 276 | 276 | 43,000 | 276 |
| 2003-07-24 | 276 | 277 | 275 | 276 | 28,000 | 276 |
| 2003-07-23 | 277 | 279 | 274 | 275 | 53,000 | 275 |
| 2003-07-22 | 285 | 285 | 265 | 280 | 142,000 | 280 |
| 2003-07-18 | 273 | 281 | 273 | 281 | 56,000 | 281 |
| 2003-07-17 | 273 | 274 | 271 | 274 | 27,000 | 274 |
| 2003-07-16 | 280 | 282 | 273 | 274 | 49,000 | 274 |
| 2003-07-15 | 283 | 285 | 278 | 278 | 41,000 | 278 |
| 2003-07-14 | 284 | 286 | 281 | 285 | 36,000 | 285 |
| 2003-07-11 | 278 | 282 | 276 | 281 | 62,000 | 281 |
| 2003-07-10 | 281 | 289 | 281 | 282 | 91,000 | 282 |
| 2003-07-09 | 284 | 287 | 280 | 284 | 57,000 | 284 |
| 2003-07-08 | 296 | 296 | 283 | 288 | 58,000 | 288 |
| 2003-07-07 | 291 | 295 | 290 | 295 | 29,000 | 295 |
| 2003-07-04 | 286 | 292 | 286 | 289 | 28,000 | 289 |
| 2003-07-03 | 296 | 297 | 288 | 288 | 65,000 | 288 |
| 2003-07-02 | 296 | 297 | 290 | 294 | 103,000 | 294 |
| 2003-07-01 | 292 | 295 | 292 | 295 | 59,000 | 295 |
| 2003-06-30 | 293 | 295 | 290 | 292 | 47,000 | 292 |
| 2003-06-27 | 289 | 293 | 288 | 288 | 46,000 | 288 |
| 2003-06-26 | 294 | 294 | 288 | 288 | 36,000 | 288 |
| 2003-06-25 | 293 | 295 | 287 | 293 | 118,000 | 293 |
| 2003-06-24 | 294 | 295 | 293 | 293 | 95,000 | 293 |
| 2003-06-23 | 289 | 293 | 288 | 293 | 61,000 | 293 |
| 2003-06-20 | 284 | 286 | 281 | 284 | 32,000 | 284 |
| 2003-06-19 | 281 | 286 | 279 | 280 | 47,000 | 280 |
| 2003-06-18 | 282 | 285 | 280 | 280 | 35,000 | 280 |
| 2003-06-17 | 280 | 285 | 279 | 282 | 45,000 | 282 |
| 2003-06-16 | 286 | 286 | 275 | 276 | 60,000 | 276 |
| 2003-06-13 | 279 | 286 | 279 | 286 | 167,000 | 286 |
| 2003-06-12 | 286 | 289 | 282 | 282 | 97,000 | 282 |
| 2003-06-11 | 285 | 287 | 284 | 285 | 58,000 | 285 |
| 2003-06-10 | 290 | 290 | 282 | 282 | 88,000 | 282 |
| 2003-06-09 | 281 | 285 | 281 | 285 | 108,000 | 285 |
| 2003-06-06 | 277 | 285 | 275 | 283 | 102,000 | 283 |
| 2003-06-05 | 276 | 276 | 274 | 276 | 28,000 | 276 |
| 2003-06-04 | 275 | 276 | 274 | 274 | 49,000 | 274 |
| 2003-06-03 | 272 | 275 | 271 | 275 | 53,000 | 275 |
| 2003-06-02 | 268 | 274 | 268 | 272 | 53,000 | 272 |
| 2003-05-30 | 272 | 274 | 271 | 273 | 37,000 | 273 |
| 2003-05-29 | 271 | 273 | 271 | 271 | 73,000 | 271 |
| 2003-05-28 | 270 | 272 | 269 | 271 | 29,000 | 271 |
| 2003-05-27 | 268 | 271 | 268 | 268 | 43,000 | 268 |
| 2003-05-26 | 270 | 275 | 268 | 268 | 50,000 | 268 |
| 2003-05-23 | 269 | 269 | 263 | 267 | 40,000 | 267 |
| 2003-05-22 | 266 | 267 | 263 | 263 | 148,000 | 263 |
| 2003-05-21 | 263 | 265 | 263 | 263 | 69,000 | 263 |
| 2003-05-20 | 264 | 264 | 263 | 263 | 82,000 | 263 |
| 2003-05-19 | 272 | 272 | 263 | 264 | 82,000 | 264 |
| 2003-05-16 | 270 | 272 | 270 | 270 | 58,000 | 270 |
| 2003-05-15 | 273 | 273 | 266 | 267 | 34,000 | 267 |
| 2003-05-14 | 269 | 275 | 268 | 268 | 35,000 | 268 |
| 2003-05-13 | 267 | 272 | 267 | 267 | 34,000 | 267 |
| 2003-05-12 | 264 | 264 | 262 | 262 | 20,000 | 262 |
| 2003-05-09 | 256 | 259 | 256 | 258 | 27,000 | 258 |
| 2003-05-08 | 270 | 270 | 257 | 257 | 26,000 | 257 |
| 2003-05-07 | 262 | 265 | 262 | 265 | 10,000 | 265 |
| 2003-05-06 | 263 | 270 | 263 | 263 | 38,000 | 263 |
| 2003-05-02 | 256 | 259 | 255 | 259 | 16,000 | 259 |
| 2003-05-01 | 256 | 262 | 256 | 259 | 25,000 | 259 |
| 2003-04-30 | 255 | 257 | 253 | 253 | 74,000 | 253 |
| 2003-04-28 | 252 | 256 | 252 | 254 | 23,000 | 254 |
| 2003-04-25 | 262 | 267 | 253 | 254 | 85,000 | 254 |
| 2003-04-24 | 260 | 265 | 259 | 261 | 17,000 | 261 |
| 2003-04-23 | 270 | 272 | 258 | 258 | 111,000 | 258 |
| 2003-04-22 | 264 | 270 | 262 | 270 | 93,000 | 270 |
| 2003-04-21 | 260 | 265 | 259 | 261 | 46,000 | 261 |
| 2003-04-18 | 253 | 255 | 252 | 255 | 45,000 | 255 |
| 2003-04-17 | 252 | 252 | 250 | 251 | 16,000 | 251 |
| 2003-04-16 | 254 | 255 | 251 | 252 | 46,000 | 252 |
| 2003-04-15 | 254 | 256 | 251 | 253 | 76,000 | 253 |
| 2003-04-14 | 257 | 258 | 252 | 254 | 39,000 | 254 |
| 2003-04-11 | 255 | 257 | 254 | 256 | 133,000 | 256 |
| 2003-04-10 | 256 | 257 | 250 | 255 | 33,000 | 255 |
| 2003-04-09 | 257 | 261 | 255 | 261 | 115,000 | 261 |
| 2003-04-08 | 259 | 259 | 252 | 257 | 151,000 | 257 |
| 2003-04-07 | 258 | 258 | 249 | 250 | 47,000 | 250 |
| 2003-04-04 | 250 | 250 | 246 | 248 | 38,000 | 248 |
| 2003-04-03 | 260 | 260 | 248 | 248 | 59,000 | 248 |
| 2003-04-02 | 246 | 247 | 245 | 245 | 35,000 | 245 |
| 2003-04-01 | 246 | 246 | 245 | 245 | 27,000 | 245 |
| 2003-03-31 | 262 | 262 | 253 | 254 | 16,000 | 254 |
| 2003-03-28 | 264 | 264 | 262 | 264 | 19,000 | 264 |
| 2003-03-27 | 264 | 264 | 260 | 264 | 28,000 | 264 |
| 2003-03-26 | 262 | 262 | 257 | 261 | 27,000 | 261 |
| 2003-03-25 | 260 | 266 | 260 | 262 | 128,000 | 262 |
| 2003-03-24 | 261 | 261 | 256 | 260 | 92,000 | 260 |
| 2003-03-20 | 257 | 257 | 248 | 254 | 35,000 | 254 |
| 2003-03-19 | 248 | 254 | 247 | 253 | 50,000 | 253 |
| 2003-03-18 | 252 | 254 | 248 | 249 | 47,000 | 249 |
| 2003-03-17 | 255 | 255 | 246 | 251 | 36,000 | 251 |
| 2003-03-14 | 260 | 260 | 250 | 252 | 154,000 | 252 |
| 2003-03-13 | 247 | 257 | 245 | 250 | 51,000 | 250 |
| 2003-03-12 | 244 | 256 | 244 | 245 | 54,000 | 245 |
| 2003-03-11 | 252 | 253 | 246 | 246 | 39,000 | 246 |
| 2003-03-10 | 250 | 260 | 245 | 251 | 88,000 | 251 |
| 2003-03-07 | 271 | 274 | 250 | 250 | 61,000 | 250 |
| 2003-03-06 | 279 | 279 | 270 | 271 | 54,000 | 271 |
| 2003-03-05 | 275 | 275 | 256 | 274 | 48,000 | 274 |
| 2003-03-04 | 273 | 275 | 271 | 275 | 47,000 | 275 |
| 2003-03-03 | 272 | 276 | 270 | 272 | 34,000 | 272 |
| 2003-02-28 | 272 | 274 | 271 | 274 | 19,000 | 274 |
| 2003-02-27 | 276 | 276 | 265 | 273 | 14,000 | 273 |
| 2003-02-26 | 262 | 276 | 262 | 272 | 30,000 | 272 |
| 2003-02-25 | 278 | 281 | 271 | 271 | 55,000 | 271 |
| 2003-02-24 | 279 | 282 | 278 | 278 | 72,000 | 278 |
| 2003-02-21 | 277 | 278 | 275 | 278 | 20,000 | 278 |
| 2003-02-20 | 282 | 282 | 275 | 277 | 24,000 | 277 |
| 2003-02-19 | 282 | 284 | 281 | 282 | 30,000 | 282 |
| 2003-02-18 | 279 | 283 | 279 | 281 | 43,000 | 281 |
| 2003-02-17 | 277 | 282 | 276 | 281 | 61,000 | 281 |
| 2003-02-14 | 277 | 277 | 276 | 277 | 54,000 | 277 |
| 2003-02-13 | 280 | 280 | 275 | 277 | 72,000 | 277 |
| 2003-02-12 | 270 | 281 | 269 | 280 | 82,000 | 280 |
| 2003-02-10 | 271 | 271 | 269 | 271 | 36,000 | 271 |
| 2003-02-07 | 266 | 270 | 265 | 269 | 40,000 | 269 |
| 2003-02-06 | 266 | 270 | 261 | 268 | 59,000 | 268 |
| 2003-02-05 | 268 | 272 | 265 | 266 | 55,000 | 266 |
| 2003-02-04 | 267 | 270 | 265 | 270 | 44,000 | 270 |
| 2003-02-03 | 250 | 266 | 249 | 266 | 33,000 | 266 |
| 2003-01-31 | 259 | 259 | 245 | 250 | 56,000 | 250 |
| 2003-01-30 | 259 | 263 | 259 | 261 | 29,000 | 261 |
| 2003-01-29 | 260 | 261 | 256 | 259 | 28,000 | 259 |
| 2003-01-28 | 258 | 259 | 256 | 259 | 20,000 | 259 |
| 2003-01-27 | 262 | 264 | 258 | 261 | 49,000 | 261 |
| 2003-01-24 | 271 | 273 | 265 | 267 | 56,000 | 267 |
| 2003-01-23 | 273 | 274 | 269 | 269 | 68,000 | 269 |
| 2003-01-22 | 274 | 276 | 273 | 273 | 98,000 | 273 |
| 2003-01-21 | 262 | 275 | 262 | 273 | 93,000 | 273 |
| 2003-01-20 | 255 | 264 | 252 | 264 | 57,000 | 264 |
| 2003-01-17 | 253 | 260 | 253 | 255 | 52,000 | 255 |
| 2003-01-16 | 258 | 261 | 258 | 258 | 49,000 | 258 |
| 2003-01-15 | 254 | 261 | 254 | 261 | 43,000 | 261 |
| 2003-01-14 | 252 | 254 | 252 | 254 | 10,000 | 254 |
| 2003-01-10 | 250 | 259 | 250 | 259 | 48,000 | 259 |
| 2003-01-09 | 245 | 250 | 245 | 249 | 61,000 | 249 |
| 2003-01-08 | 245 | 246 | 242 | 246 | 15,000 | 246 |
| 2003-01-07 | 244 | 246 | 242 | 245 | 31,000 | 245 |
| 2003-01-06 | 238 | 245 | 238 | 245 | 14,000 | 245 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
