4215 タキロンシーアイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	487	487	469	472	242,000	472
2004-12-29	486	487	482	483	58,000	483
2004-12-28	483	485	482	482	107,000	482
2004-12-27	482	485	481	482	63,000	482
2004-12-24	475	479	474	478	212,000	478
2004-12-22	468	473	468	473	208,000	473
2004-12-21	463	468	461	464	164,000	464
2004-12-20	457	460	455	459	123,000	459
2004-12-17	458	458	453	456	89,000	456
2004-12-16	448	455	444	454	163,000	454
2004-12-15	456	460	449	450	61,000	450
2004-12-14	442	451	442	451	80,000	451
2004-12-13	453	453	447	447	41,000	447
2004-12-10	450	455	430	454	233,000	454
2004-12-09	458	458	449	450	215,000	450
2004-12-08	460	462	454	459	95,000	459
2004-12-07	456	464	456	461	153,000	461
2004-12-06	462	464	454	464	68,000	464
2004-12-03	463	467	462	465	90,000	465
2004-12-02	466	470	462	466	88,000	466
2004-12-01	461	465	460	463	132,000	463
2004-11-30	467	467	463	466	95,000	466
2004-11-29	467	469	467	468	85,000	468
2004-11-26	470	470	467	467	40,000	467
2004-11-25	473	474	469	470	70,000	470
2004-11-24	471	475	470	474	57,000	474
2004-11-22	477	477	470	471	79,000	471
2004-11-19	479	479	473	477	122,000	477
2004-11-18	475	479	475	477	225,000	477
2004-11-17	468	474	468	470	111,000	470
2004-11-16	469	474	466	468	127,000	468
2004-11-15	463	469	463	466	120,000	466
2004-11-12	460	463	456	460	104,000	460
2004-11-11	470	470	465	465	79,000	465
2004-11-10	473	476	472	472	60,000	472
2004-11-09	478	478	473	474	33,000	474
2004-11-08	480	485	478	478	61,000	478
2004-11-05	478	484	478	480	54,000	480
2004-11-04	484	484	475	475	51,000	475
2004-11-02	472	477	455	474	205,000	474
2004-11-01	478	483	475	478	112,000	478
2004-10-29	482	482	478	479	132,000	479
2004-10-28	480	482	479	481	128,000	481
2004-10-27	477	482	477	478	155,000	478
2004-10-26	483	483	473	476	77,000	476
2004-10-25	486	490	482	482	174,000	482
2004-10-22	486	488	485	486	172,000	486
2004-10-21	482	484	482	482	183,000	482
2004-10-20	485	485	480	483	216,000	483
2004-10-19	489	489	483	487	176,000	487
2004-10-18	479	485	476	484	401,000	484
2004-10-15	480	480	468	479	82,000	479
2004-10-14	488	488	485	485	141,000	485
2004-10-13	495	498	491	491	122,000	491
2004-10-12	507	511	499	499	208,000	499
2004-10-08	509	514	509	509	280,000	509
2004-10-07	515	519	511	512	208,000	512
2004-10-06	520	525	515	522	215,000	522
2004-10-05	532	532	520	525	123,000	525
2004-10-04	532	538	532	534	330,000	534
2004-10-01	526	530	525	526	142,000	526
2004-09-30	518	530	515	525	235,000	525
2004-09-29	515	516	510	512	157,000	512
2004-09-28	511	512	509	511	158,000	511
2004-09-27	512	516	510	515	212,000	515
2004-09-24	508	513	500	511	376,000	511
2004-09-22	514	516	510	511	132,000	511
2004-09-21	514	517	511	513	298,000	513
2004-09-17	505	515	505	513	480,000	513
2004-09-16	504	507	502	503	121,000	503
2004-09-15	507	507	501	503	153,000	503
2004-09-14	505	508	504	506	235,000	506
2004-09-13	509	509	500	503	338,000	503
2004-09-10	521	521	509	511	376,000	511
2004-09-09	530	532	524	524	571,000	524
2004-09-08	511	538	511	534	1,264,000	534
2004-09-07	499	508	498	502	603,000	502
2004-09-06	493	498	493	497	199,000	497
2004-09-03	491	491	484	488	59,000	488
2004-09-02	492	493	491	492	56,000	492
2004-09-01	490	492	485	491	63,000	491
2004-08-31	485	489	485	489	61,000	489
2004-08-30	492	492	488	492	47,000	492
2004-08-27	486	492	485	489	94,000	489
2004-08-26	490	492	487	488	166,000	488
2004-08-25	482	488	482	488	97,000	488
2004-08-24	478	483	477	482	242,000	482
2004-08-23	476	481	472	475	120,000	475
2004-08-20	469	474	468	471	102,000	471
2004-08-19	470	477	470	471	153,000	471
2004-08-18	472	475	467	470	136,000	470
2004-08-17	470	477	470	472	166,000	472
2004-08-16	474	477	470	474	77,000	474
2004-08-13	477	486	477	481	101,000	481
2004-08-12	490	492	489	490	52,000	490
2004-08-11	490	492	484	492	115,000	492
2004-08-10	491	497	488	491	269,000	491
2004-08-09	486	492	465	489	217,000	489
2004-08-06	464	494	464	494	182,000	494
2004-08-05	477	483	473	477	120,000	477
2004-08-04	477	482	463	481	228,000	481
2004-08-03	487	488	478	487	118,000	487
2004-08-02	487	492	483	489	326,000	489
2004-07-30	503	506	496	502	289,000	502
2004-07-29	487	502	482	502	731,000	502
2004-07-28	481	487	477	487	287,000	487
2004-07-27	480	488	470	474	391,000	474
2004-07-26	465	480	465	478	192,000	478
2004-07-23	481	481	467	475	198,000	475
2004-07-22	479	482	460	481	332,000	481
2004-07-21	474	480	470	479	330,000	479
2004-07-20	467	485	461	479	937,000	479
2004-07-16	448	463	445	462	346,000	462
2004-07-15	447	458	447	449	188,000	449
2004-07-14	446	458	443	447	305,000	447
2004-07-13	445	448	439	439	311,000	439
2004-07-12	425	443	425	433	54,000	433
2004-07-09	424	429	424	428	84,000	428
2004-07-08	430	436	427	428	40,000	428
2004-07-07	431	432	424	427	109,000	427
2004-07-06	435	442	433	433	63,000	433
2004-07-05	439	439	430	432	101,000	432
2004-07-02	442	444	440	441	81,000	441
2004-07-01	445	446	442	445	138,000	445
2004-06-30	447	447	443	445	160,000	445
2004-06-29	449	453	448	450	138,000	450
2004-06-28	450	455	449	449	119,000	449
2004-06-25	450	456	443	450	424,000	450
2004-06-24	446	450	446	447	157,000	447
2004-06-23	445	445	444	444	61,000	444
2004-06-22	445	446	440	443	145,000	443
2004-06-21	445	445	440	440	84,000	440
2004-06-18	445	446	439	439	153,000	439
2004-06-17	445	445	443	444	113,000	444
2004-06-16	442	448	442	443	102,000	443
2004-06-15	447	448	441	442	46,000	442
2004-06-14	448	452	445	445	64,000	445
2004-06-11	446	446	439	443	177,000	443
2004-06-10	445	451	440	446	106,000	446
2004-06-09	440	449	440	445	107,000	445
2004-06-08	439	439	433	435	52,000	435
2004-06-07	421	434	421	429	78,000	429
2004-06-04	422	424	413	424	67,000	424
2004-06-03	426	435	420	422	128,000	422
2004-06-02	437	437	425	427	90,000	427
2004-06-01	426	438	425	431	57,000	431
2004-05-31	428	430	423	425	72,000	425
2004-05-28	429	429	423	426	85,000	426
2004-05-27	432	432	426	428	136,000	428
2004-05-26	427	433	424	428	190,000	428
2004-05-25	426	430	426	426	83,000	426
2004-05-24	430	435	423	423	126,000	423
2004-05-21	411	424	411	420	103,000	420
2004-05-20	408	418	407	409	87,000	409
2004-05-19	397	407	397	403	208,000	403
2004-05-18	390	402	389	397	121,000	397
2004-05-17	408	415	385	392	106,000	392
2004-05-14	416	418	413	413	107,000	413
2004-05-13	425	425	415	422	65,000	422
2004-05-12	419	424	409	420	197,000	420
2004-05-11	397	423	397	418	108,000	418
2004-05-10	435	435	407	412	197,000	412
2004-05-07	440	450	435	438	90,000	438
2004-05-06	452	453	443	443	116,000	443
2004-04-30	452	454	451	451	75,000	451
2004-04-28	457	460	455	456	190,000	456
2004-04-27	458	463	455	458	163,000	458
2004-04-26	465	465	445	459	198,000	459
2004-04-23	463	469	462	465	149,000	465
2004-04-22	472	472	463	463	160,000	463
2004-04-21	480	480	469	472	152,000	472
2004-04-20	484	485	480	484	68,000	484
2004-04-19	482	486	480	481	77,000	481
2004-04-16	480	486	480	483	75,000	483
2004-04-15	496	496	475	478	128,000	478
2004-04-14	500	500	492	495	127,000	495
2004-04-13	505	507	496	501	101,000	501
2004-04-12	495	507	495	500	115,000	500
2004-04-09	495	499	491	495	89,000	495
2004-04-08	508	509	500	507	136,000	507
2004-04-07	505	505	499	505	77,000	505
2004-04-06	500	510	500	509	115,000	509
2004-04-05	515	522	492	499	194,000	499
2004-04-02	518	519	513	515	98,000	515
2004-04-01	520	523	515	517	107,000	517
2004-03-31	524	525	517	521	159,000	521
2004-03-30	512	525	510	514	208,000	514
2004-03-29	513	513	500	502	110,000	502
2004-03-26	510	510	496	499	213,000	499
2004-03-25	479	528	478	515	735,000	515
2004-03-24	470	471	461	464	243,000	464
2004-03-23	466	476	463	474	176,000	474
2004-03-22	464	467	460	465	114,000	465
2004-03-19	462	462	455	460	26,000	460
2004-03-18	473	473	465	467	100,000	467
2004-03-17	477	477	453	473	250,000	473
2004-03-16	465	473	458	467	123,000	467
2004-03-15	471	477	461	468	216,000	468
2004-03-12	466	470	465	467	135,000	467
2004-03-11	467	471	464	471	156,000	471
2004-03-10	464	470	460	467	152,000	467
2004-03-09	466	467	461	466	76,000	466
2004-03-08	465	473	461	465	364,000	465
2004-03-05	458	464	451	462	198,000	462
2004-03-04	454	465	453	457	239,000	457
2004-03-03	457	457	446	450	189,000	450
2004-03-02	443	454	440	454	336,000	454
2004-03-01	440	444	437	441	127,000	441
2004-02-27	432	440	431	440	99,000	440
2004-02-26	430	434	427	434	101,000	434
2004-02-25	431	431	422	428	88,000	428
2004-02-24	432	434	428	431	80,000	431
2004-02-23	434	434	426	432	57,000	432
2004-02-20	437	437	431	434	113,000	434
2004-02-19	430	435	426	429	72,000	429
2004-02-18	441	444	437	439	103,000	439
2004-02-17	426	445	425	438	323,000	438
2004-02-16	422	426	418	426	58,000	426
2004-02-13	422	426	417	421	84,000	421
2004-02-12	420	425	418	423	54,000	423
2004-02-10	425	425	420	425	26,000	425
2004-02-09	429	429	420	425	78,000	425
2004-02-06	425	429	422	429	54,000	429
2004-02-05	420	428	418	425	113,000	425
2004-02-04	433	433	420	425	184,000	425
2004-02-03	421	435	420	432	148,000	432
2004-02-02	422	428	420	423	146,000	423
2004-01-30	425	433	421	431	69,000	431
2004-01-29	431	433	421	433	178,000	433
2004-01-28	428	442	427	437	223,000	437
2004-01-27	455	455	438	438	206,000	438
2004-01-26	439	455	436	455	603,000	455
2004-01-23	430	445	423	443	370,000	443
2004-01-22	428	430	415	430	324,000	430
2004-01-21	433	435	425	430	527,000	430
2004-01-20	448	450	436	438	535,000	438
2004-01-19	444	457	441	451	896,000	451
2004-01-16	437	450	437	448	676,000	448
2004-01-15	425	452	425	442	1,920,000	442
2004-01-14	405	427	401	422	962,000	422
2004-01-13	415	420	405	410	796,000	410
2004-01-09	373	425	373	420	2,435,000	420
2004-01-08	356	375	356	363	263,000	363
2004-01-07	352	360	350	355	60,000	355
2004-01-06	355	358	350	351	86,000	351
2004-01-05	360	362	358	358	57,000	358

分割・併合履歴： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株