4215 タキロンシーアイ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 491 | 492 | 490 | 491 | 62,000 | 491 |
| 2005-12-29 | 493 | 493 | 490 | 492 | 136,000 | 492 |
| 2005-12-28 | 491 | 493 | 487 | 493 | 177,000 | 493 |
| 2005-12-27 | 492 | 494 | 491 | 491 | 216,000 | 491 |
| 2005-12-26 | 489 | 493 | 489 | 491 | 147,000 | 491 |
| 2005-12-22 | 486 | 493 | 486 | 489 | 300,000 | 489 |
| 2005-12-21 | 480 | 489 | 479 | 485 | 283,000 | 485 |
| 2005-12-20 | 482 | 486 | 481 | 485 | 293,000 | 485 |
| 2005-12-19 | 482 | 484 | 479 | 481 | 273,000 | 481 |
| 2005-12-16 | 482 | 486 | 482 | 486 | 259,000 | 486 |
| 2005-12-15 | 485 | 489 | 483 | 485 | 247,000 | 485 |
| 2005-12-14 | 491 | 495 | 486 | 487 | 295,000 | 487 |
| 2005-12-13 | 487 | 493 | 487 | 491 | 285,000 | 491 |
| 2005-12-12 | 489 | 493 | 486 | 487 | 375,000 | 487 |
| 2005-12-09 | 480 | 487 | 478 | 486 | 778,000 | 486 |
| 2005-12-08 | 476 | 477 | 468 | 475 | 554,000 | 475 |
| 2005-12-07 | 467 | 478 | 466 | 478 | 733,000 | 478 |
| 2005-12-06 | 463 | 465 | 461 | 462 | 392,000 | 462 |
| 2005-12-05 | 460 | 463 | 459 | 462 | 336,000 | 462 |
| 2005-12-02 | 462 | 462 | 453 | 456 | 406,000 | 456 |
| 2005-12-01 | 453 | 462 | 452 | 460 | 709,000 | 460 |
| 2005-11-30 | 446 | 455 | 446 | 448 | 698,000 | 448 |
| 2005-11-29 | 443 | 445 | 441 | 445 | 232,000 | 445 |
| 2005-11-28 | 443 | 445 | 440 | 441 | 239,000 | 441 |
| 2005-11-25 | 443 | 444 | 441 | 442 | 248,000 | 442 |
| 2005-11-24 | 444 | 446 | 442 | 443 | 109,000 | 443 |
| 2005-11-22 | 444 | 446 | 442 | 444 | 199,000 | 444 |
| 2005-11-21 | 445 | 446 | 443 | 444 | 152,000 | 444 |
| 2005-11-18 | 446 | 446 | 441 | 445 | 185,000 | 445 |
| 2005-11-17 | 440 | 444 | 438 | 442 | 179,000 | 442 |
| 2005-11-16 | 440 | 440 | 432 | 437 | 482,000 | 437 |
| 2005-11-15 | 442 | 444 | 440 | 440 | 220,000 | 440 |
| 2005-11-14 | 451 | 451 | 440 | 442 | 380,000 | 442 |
| 2005-11-11 | 452 | 452 | 449 | 450 | 108,000 | 450 |
| 2005-11-10 | 449 | 452 | 447 | 449 | 191,000 | 449 |
| 2005-11-09 | 446 | 450 | 446 | 448 | 135,000 | 448 |
| 2005-11-08 | 453 | 453 | 446 | 446 | 275,000 | 446 |
| 2005-11-07 | 452 | 453 | 451 | 452 | 123,000 | 452 |
| 2005-11-04 | 452 | 453 | 451 | 451 | 200,000 | 451 |
| 2005-11-02 | 448 | 452 | 447 | 449 | 244,000 | 449 |
| 2005-11-01 | 445 | 446 | 444 | 445 | 97,000 | 445 |
| 2005-10-31 | 439 | 444 | 439 | 440 | 348,000 | 440 |
| 2005-10-28 | 442 | 442 | 435 | 437 | 279,000 | 437 |
| 2005-10-27 | 445 | 448 | 438 | 442 | 387,000 | 442 |
| 2005-10-26 | 447 | 450 | 443 | 443 | 308,000 | 443 |
| 2005-10-25 | 452 | 456 | 444 | 446 | 466,000 | 446 |
| 2005-10-24 | 458 | 462 | 456 | 457 | 166,000 | 457 |
| 2005-10-21 | 457 | 457 | 453 | 454 | 166,000 | 454 |
| 2005-10-20 | 461 | 461 | 456 | 457 | 188,000 | 457 |
| 2005-10-19 | 460 | 461 | 456 | 460 | 242,000 | 460 |
| 2005-10-18 | 462 | 463 | 457 | 459 | 307,000 | 459 |
| 2005-10-17 | 457 | 460 | 457 | 458 | 179,000 | 458 |
| 2005-10-14 | 453 | 456 | 452 | 454 | 221,000 | 454 |
| 2005-10-13 | 452 | 453 | 450 | 451 | 158,000 | 451 |
| 2005-10-12 | 446 | 453 | 444 | 453 | 398,000 | 453 |
| 2005-10-11 | 445 | 448 | 442 | 445 | 251,000 | 445 |
| 2005-10-07 | 451 | 452 | 445 | 445 | 108,000 | 445 |
| 2005-10-06 | 447 | 452 | 445 | 449 | 164,000 | 449 |
| 2005-10-05 | 453 | 455 | 449 | 450 | 307,000 | 450 |
| 2005-10-04 | 453 | 460 | 452 | 458 | 165,000 | 458 |
| 2005-10-03 | 450 | 454 | 446 | 454 | 222,000 | 454 |
| 2005-09-30 | 452 | 453 | 447 | 447 | 221,000 | 447 |
| 2005-09-29 | 456 | 458 | 446 | 451 | 308,000 | 451 |
| 2005-09-28 | 458 | 458 | 455 | 458 | 98,000 | 458 |
| 2005-09-27 | 464 | 464 | 456 | 457 | 175,000 | 457 |
| 2005-09-26 | 463 | 463 | 460 | 462 | 168,000 | 462 |
| 2005-09-22 | 459 | 461 | 457 | 458 | 215,000 | 458 |
| 2005-09-21 | 464 | 465 | 458 | 459 | 265,000 | 459 |
| 2005-09-20 | 451 | 465 | 451 | 463 | 481,000 | 463 |
| 2005-09-16 | 448 | 451 | 447 | 451 | 203,000 | 451 |
| 2005-09-15 | 446 | 448 | 445 | 447 | 181,000 | 447 |
| 2005-09-14 | 447 | 448 | 445 | 446 | 114,000 | 446 |
| 2005-09-13 | 447 | 447 | 445 | 446 | 108,000 | 446 |
| 2005-09-12 | 450 | 450 | 445 | 445 | 110,000 | 445 |
| 2005-09-09 | 444 | 446 | 440 | 445 | 243,000 | 445 |
| 2005-09-08 | 448 | 448 | 440 | 440 | 177,000 | 440 |
| 2005-09-07 | 452 | 452 | 448 | 450 | 201,000 | 450 |
| 2005-09-06 | 449 | 453 | 446 | 448 | 297,000 | 448 |
| 2005-09-05 | 440 | 444 | 440 | 444 | 180,000 | 444 |
| 2005-09-02 | 435 | 439 | 435 | 439 | 209,000 | 439 |
| 2005-09-01 | 436 | 438 | 435 | 435 | 184,000 | 435 |
| 2005-08-31 | 436 | 439 | 433 | 436 | 173,000 | 436 |
| 2005-08-30 | 438 | 439 | 436 | 436 | 220,000 | 436 |
| 2005-08-29 | 441 | 441 | 439 | 439 | 155,000 | 439 |
| 2005-08-26 | 440 | 442 | 438 | 441 | 166,000 | 441 |
| 2005-08-25 | 439 | 443 | 438 | 441 | 110,000 | 441 |
| 2005-08-24 | 438 | 443 | 438 | 442 | 232,000 | 442 |
| 2005-08-23 | 439 | 444 | 439 | 441 | 211,000 | 441 |
| 2005-08-22 | 439 | 441 | 437 | 439 | 350,000 | 439 |
| 2005-08-19 | 438 | 440 | 436 | 439 | 413,000 | 439 |
| 2005-08-18 | 440 | 442 | 439 | 439 | 435,000 | 439 |
| 2005-08-17 | 434 | 440 | 434 | 438 | 199,000 | 438 |
| 2005-08-16 | 439 | 441 | 434 | 434 | 348,000 | 434 |
| 2005-08-15 | 446 | 446 | 439 | 439 | 200,000 | 439 |
| 2005-08-12 | 450 | 450 | 446 | 447 | 122,000 | 447 |
| 2005-08-11 | 445 | 450 | 444 | 446 | 170,000 | 446 |
| 2005-08-10 | 446 | 447 | 441 | 444 | 225,000 | 444 |
| 2005-08-09 | 427 | 448 | 427 | 445 | 371,000 | 445 |
| 2005-08-08 | 416 | 425 | 412 | 425 | 217,000 | 425 |
| 2005-08-05 | 438 | 438 | 422 | 424 | 354,000 | 424 |
| 2005-08-04 | 438 | 442 | 438 | 438 | 250,000 | 438 |
| 2005-08-03 | 430 | 440 | 428 | 438 | 493,000 | 438 |
| 2005-08-02 | 453 | 453 | 440 | 441 | 344,000 | 441 |
| 2005-08-01 | 458 | 458 | 451 | 452 | 268,000 | 452 |
| 2005-07-29 | 454 | 457 | 452 | 454 | 272,000 | 454 |
| 2005-07-28 | 458 | 458 | 442 | 451 | 495,000 | 451 |
| 2005-07-27 | 464 | 464 | 455 | 458 | 541,000 | 458 |
| 2005-07-26 | 466 | 467 | 459 | 459 | 430,000 | 459 |
| 2005-07-25 | 471 | 473 | 471 | 471 | 130,000 | 471 |
| 2005-07-22 | 473 | 474 | 470 | 471 | 124,000 | 471 |
| 2005-07-21 | 477 | 477 | 471 | 473 | 85,000 | 473 |
| 2005-07-20 | 471 | 477 | 471 | 477 | 139,000 | 477 |
| 2005-07-19 | 467 | 471 | 467 | 470 | 69,000 | 470 |
| 2005-07-15 | 465 | 468 | 465 | 465 | 204,000 | 465 |
| 2005-07-14 | 470 | 470 | 467 | 467 | 153,000 | 467 |
| 2005-07-13 | 472 | 472 | 465 | 470 | 278,000 | 470 |
| 2005-07-12 | 475 | 476 | 471 | 472 | 107,000 | 472 |
| 2005-07-11 | 474 | 475 | 471 | 474 | 109,000 | 474 |
| 2005-07-08 | 470 | 475 | 470 | 473 | 109,000 | 473 |
| 2005-07-07 | 474 | 475 | 469 | 474 | 117,000 | 474 |
| 2005-07-06 | 475 | 478 | 474 | 474 | 97,000 | 474 |
| 2005-07-05 | 478 | 478 | 475 | 476 | 63,000 | 476 |
| 2005-07-04 | 477 | 478 | 475 | 476 | 75,000 | 476 |
| 2005-07-01 | 472 | 478 | 472 | 475 | 135,000 | 475 |
| 2005-06-30 | 483 | 483 | 472 | 477 | 178,000 | 477 |
| 2005-06-29 | 487 | 488 | 481 | 485 | 203,000 | 485 |
| 2005-06-28 | 478 | 484 | 477 | 484 | 139,000 | 484 |
| 2005-06-27 | 476 | 480 | 473 | 479 | 135,000 | 479 |
| 2005-06-24 | 475 | 481 | 473 | 481 | 216,000 | 481 |
| 2005-06-23 | 474 | 482 | 473 | 480 | 411,000 | 480 |
| 2005-06-22 | 468 | 472 | 468 | 472 | 166,000 | 472 |
| 2005-06-21 | 471 | 471 | 465 | 465 | 188,000 | 465 |
| 2005-06-20 | 474 | 476 | 467 | 467 | 250,000 | 467 |
| 2005-06-17 | 473 | 475 | 471 | 473 | 156,000 | 473 |
| 2005-06-16 | 475 | 478 | 472 | 473 | 258,000 | 473 |
| 2005-06-15 | 471 | 475 | 469 | 474 | 331,000 | 474 |
| 2005-06-14 | 468 | 471 | 466 | 470 | 137,000 | 470 |
| 2005-06-13 | 464 | 470 | 464 | 467 | 98,000 | 467 |
| 2005-06-10 | 464 | 467 | 463 | 465 | 135,000 | 465 |
| 2005-06-09 | 465 | 469 | 464 | 468 | 123,000 | 468 |
| 2005-06-08 | 463 | 468 | 460 | 464 | 114,000 | 464 |
| 2005-06-07 | 468 | 468 | 457 | 462 | 252,000 | 462 |
| 2005-06-06 | 469 | 474 | 467 | 469 | 80,000 | 469 |
| 2005-06-03 | 468 | 477 | 464 | 477 | 181,000 | 477 |
| 2005-06-02 | 476 | 481 | 469 | 471 | 233,000 | 471 |
| 2005-06-01 | 476 | 480 | 474 | 476 | 117,000 | 476 |
| 2005-05-31 | 476 | 477 | 471 | 477 | 116,000 | 477 |
| 2005-05-30 | 468 | 474 | 466 | 471 | 95,000 | 471 |
| 2005-05-27 | 458 | 467 | 458 | 464 | 163,000 | 464 |
| 2005-05-26 | 463 | 463 | 455 | 457 | 120,000 | 457 |
| 2005-05-25 | 481 | 483 | 459 | 463 | 329,000 | 463 |
| 2005-05-24 | 474 | 476 | 473 | 476 | 146,000 | 476 |
| 2005-05-23 | 471 | 473 | 468 | 473 | 135,000 | 473 |
| 2005-05-20 | 476 | 480 | 466 | 466 | 296,000 | 466 |
| 2005-05-19 | 480 | 483 | 471 | 474 | 438,000 | 474 |
| 2005-05-18 | 484 | 488 | 467 | 484 | 515,000 | 484 |
| 2005-05-17 | 509 | 510 | 485 | 490 | 187,000 | 490 |
| 2005-05-16 | 509 | 517 | 495 | 496 | 218,000 | 496 |
| 2005-05-13 | 501 | 510 | 491 | 509 | 108,000 | 509 |
| 2005-05-12 | 515 | 515 | 509 | 509 | 88,000 | 509 |
| 2005-05-11 | 513 | 515 | 509 | 515 | 68,000 | 515 |
| 2005-05-10 | 519 | 519 | 513 | 516 | 95,000 | 516 |
| 2005-05-09 | 519 | 519 | 515 | 517 | 108,000 | 517 |
| 2005-05-06 | 515 | 519 | 511 | 517 | 150,000 | 517 |
| 2005-05-02 | 504 | 513 | 504 | 512 | 73,000 | 512 |
| 2005-04-28 | 509 | 512 | 505 | 508 | 95,000 | 508 |
| 2005-04-27 | 515 | 515 | 506 | 508 | 118,000 | 508 |
| 2005-04-26 | 504 | 508 | 501 | 508 | 99,000 | 508 |
| 2005-04-25 | 500 | 504 | 496 | 499 | 112,000 | 499 |
| 2005-04-22 | 491 | 502 | 490 | 500 | 189,000 | 500 |
| 2005-04-21 | 487 | 494 | 481 | 491 | 118,000 | 491 |
| 2005-04-20 | 508 | 508 | 492 | 492 | 234,000 | 492 |
| 2005-04-19 | 484 | 502 | 480 | 500 | 308,000 | 500 |
| 2005-04-18 | 486 | 488 | 472 | 477 | 227,000 | 477 |
| 2005-04-15 | 489 | 498 | 489 | 495 | 169,000 | 495 |
| 2005-04-14 | 502 | 509 | 492 | 509 | 259,000 | 509 |
| 2005-04-13 | 513 | 516 | 501 | 507 | 343,000 | 507 |
| 2005-04-12 | 511 | 518 | 510 | 514 | 118,000 | 514 |
| 2005-04-11 | 526 | 526 | 518 | 518 | 71,000 | 518 |
| 2005-04-08 | 525 | 530 | 522 | 522 | 190,000 | 522 |
| 2005-04-07 | 521 | 526 | 521 | 525 | 160,000 | 525 |
| 2005-04-06 | 520 | 523 | 518 | 520 | 86,000 | 520 |
| 2005-04-05 | 516 | 523 | 516 | 519 | 123,000 | 519 |
| 2005-04-04 | 504 | 522 | 504 | 519 | 112,000 | 519 |
| 2005-04-01 | 520 | 525 | 512 | 522 | 64,000 | 522 |
| 2005-03-31 | 516 | 525 | 515 | 525 | 75,000 | 525 |
| 2005-03-30 | 511 | 516 | 504 | 516 | 108,000 | 516 |
| 2005-03-29 | 528 | 528 | 518 | 525 | 120,000 | 525 |
| 2005-03-28 | 515 | 530 | 515 | 527 | 76,000 | 527 |
| 2005-03-25 | 532 | 536 | 525 | 531 | 180,000 | 531 |
| 2005-03-24 | 538 | 539 | 531 | 531 | 145,000 | 531 |
| 2005-03-23 | 548 | 548 | 536 | 541 | 170,000 | 541 |
| 2005-03-22 | 549 | 549 | 546 | 547 | 228,000 | 547 |
| 2005-03-18 | 534 | 544 | 534 | 544 | 115,000 | 544 |
| 2005-03-17 | 527 | 537 | 525 | 533 | 70,000 | 533 |
| 2005-03-16 | 529 | 544 | 529 | 537 | 185,000 | 537 |
| 2005-03-15 | 529 | 538 | 529 | 532 | 167,000 | 532 |
| 2005-03-14 | 540 | 548 | 530 | 531 | 214,000 | 531 |
| 2005-03-11 | 542 | 542 | 534 | 540 | 342,000 | 540 |
| 2005-03-10 | 528 | 535 | 527 | 531 | 274,000 | 531 |
| 2005-03-09 | 521 | 529 | 521 | 529 | 274,000 | 529 |
| 2005-03-08 | 517 | 522 | 512 | 521 | 119,000 | 521 |
| 2005-03-07 | 515 | 522 | 514 | 519 | 204,000 | 519 |
| 2005-03-04 | 517 | 518 | 511 | 516 | 206,000 | 516 |
| 2005-03-03 | 503 | 516 | 500 | 516 | 335,000 | 516 |
| 2005-03-02 | 506 | 507 | 501 | 503 | 156,000 | 503 |
| 2005-03-01 | 504 | 506 | 500 | 506 | 163,000 | 506 |
| 2005-02-28 | 502 | 505 | 500 | 505 | 151,000 | 505 |
| 2005-02-25 | 499 | 506 | 496 | 498 | 259,000 | 498 |
| 2005-02-24 | 491 | 500 | 489 | 499 | 201,000 | 499 |
| 2005-02-23 | 490 | 490 | 485 | 489 | 111,000 | 489 |
| 2005-02-22 | 485 | 493 | 483 | 491 | 569,000 | 491 |
| 2005-02-21 | 486 | 489 | 482 | 483 | 155,000 | 483 |
| 2005-02-18 | 485 | 489 | 483 | 488 | 96,000 | 488 |
| 2005-02-17 | 485 | 489 | 485 | 488 | 75,000 | 488 |
| 2005-02-16 | 492 | 492 | 486 | 486 | 49,000 | 486 |
| 2005-02-15 | 492 | 492 | 488 | 489 | 64,000 | 489 |
| 2005-02-14 | 490 | 494 | 489 | 492 | 94,000 | 492 |
| 2005-02-10 | 491 | 492 | 481 | 488 | 129,000 | 488 |
| 2005-02-09 | 495 | 497 | 493 | 494 | 137,000 | 494 |
| 2005-02-08 | 490 | 496 | 490 | 495 | 106,000 | 495 |
| 2005-02-07 | 489 | 494 | 489 | 492 | 184,000 | 492 |
| 2005-02-04 | 498 | 498 | 485 | 488 | 186,000 | 488 |
| 2005-02-03 | 497 | 499 | 494 | 498 | 168,000 | 498 |
| 2005-02-02 | 497 | 497 | 492 | 496 | 101,000 | 496 |
| 2005-02-01 | 492 | 495 | 490 | 494 | 92,000 | 494 |
| 2005-01-31 | 496 | 498 | 490 | 494 | 122,000 | 494 |
| 2005-01-28 | 493 | 496 | 490 | 493 | 136,000 | 493 |
| 2005-01-27 | 499 | 503 | 494 | 495 | 229,000 | 495 |
| 2005-01-26 | 495 | 505 | 494 | 496 | 477,000 | 496 |
| 2005-01-25 | 485 | 489 | 483 | 489 | 296,000 | 489 |
| 2005-01-24 | 478 | 483 | 477 | 480 | 121,000 | 480 |
| 2005-01-21 | 475 | 476 | 474 | 475 | 54,000 | 475 |
| 2005-01-20 | 483 | 483 | 474 | 477 | 78,000 | 477 |
| 2005-01-19 | 483 | 485 | 481 | 482 | 63,000 | 482 |
| 2005-01-18 | 484 | 486 | 484 | 485 | 41,000 | 485 |
| 2005-01-17 | 482 | 487 | 481 | 485 | 119,000 | 485 |
| 2005-01-14 | 479 | 482 | 477 | 481 | 107,000 | 481 |
| 2005-01-13 | 485 | 485 | 481 | 482 | 173,000 | 482 |
| 2005-01-12 | 483 | 486 | 479 | 481 | 94,000 | 481 |
| 2005-01-11 | 478 | 483 | 477 | 483 | 128,000 | 483 |
| 2005-01-07 | 478 | 478 | 473 | 474 | 87,000 | 474 |
| 2005-01-06 | 470 | 476 | 470 | 473 | 123,000 | 473 |
| 2005-01-05 | 470 | 473 | 467 | 472 | 176,000 | 472 |
| 2005-01-04 | 472 | 472 | 467 | 469 | 108,000 | 469 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
