4215 タキロンシーアイ(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 400 | 400 | 397 | 398 | 53,000 | 398 |
2006-12-28 | 399 | 403 | 397 | 397 | 97,000 | 397 |
2006-12-27 | 395 | 398 | 395 | 398 | 89,000 | 398 |
2006-12-26 | 389 | 393 | 389 | 393 | 141,000 | 393 |
2006-12-25 | 394 | 395 | 389 | 389 | 165,000 | 389 |
2006-12-22 | 396 | 397 | 393 | 394 | 184,000 | 394 |
2006-12-21 | 396 | 397 | 395 | 396 | 169,000 | 396 |
2006-12-20 | 395 | 395 | 390 | 393 | 218,000 | 393 |
2006-12-19 | 400 | 400 | 394 | 394 | 158,000 | 394 |
2006-12-18 | 400 | 401 | 398 | 400 | 198,000 | 400 |
2006-12-15 | 400 | 400 | 397 | 398 | 186,000 | 398 |
2006-12-14 | 402 | 402 | 399 | 399 | 205,000 | 399 |
2006-12-13 | 399 | 401 | 398 | 401 | 125,000 | 401 |
2006-12-12 | 402 | 403 | 396 | 399 | 169,000 | 399 |
2006-12-11 | 402 | 402 | 398 | 399 | 108,000 | 399 |
2006-12-08 | 394 | 397 | 394 | 394 | 156,000 | 394 |
2006-12-07 | 396 | 397 | 393 | 394 | 128,000 | 394 |
2006-12-06 | 397 | 398 | 394 | 396 | 103,000 | 396 |
2006-12-05 | 402 | 405 | 396 | 396 | 84,000 | 396 |
2006-12-04 | 400 | 402 | 399 | 401 | 77,000 | 401 |
2006-12-01 | 400 | 402 | 399 | 400 | 42,000 | 400 |
2006-11-30 | 400 | 403 | 396 | 400 | 118,000 | 400 |
2006-11-29 | 392 | 396 | 392 | 395 | 68,000 | 395 |
2006-11-28 | 386 | 391 | 385 | 389 | 116,000 | 389 |
2006-11-27 | 385 | 388 | 384 | 386 | 155,000 | 386 |
2006-11-24 | 395 | 395 | 386 | 386 | 135,000 | 386 |
2006-11-22 | 391 | 394 | 389 | 390 | 142,000 | 390 |
2006-11-21 | 395 | 402 | 386 | 388 | 141,000 | 388 |
2006-11-20 | 416 | 416 | 397 | 397 | 104,000 | 397 |
2006-11-17 | 428 | 428 | 416 | 416 | 72,000 | 416 |
2006-11-16 | 424 | 430 | 422 | 428 | 148,000 | 428 |
2006-11-15 | 418 | 425 | 418 | 421 | 120,000 | 421 |
2006-11-14 | 409 | 417 | 409 | 415 | 50,000 | 415 |
2006-11-13 | 410 | 411 | 408 | 409 | 59,000 | 409 |
2006-11-10 | 405 | 414 | 405 | 408 | 142,000 | 408 |
2006-11-09 | 409 | 409 | 403 | 404 | 53,000 | 404 |
2006-11-08 | 405 | 409 | 403 | 404 | 82,000 | 404 |
2006-11-07 | 410 | 412 | 404 | 405 | 92,000 | 405 |
2006-11-06 | 406 | 411 | 406 | 409 | 70,000 | 409 |
2006-11-02 | 409 | 410 | 406 | 410 | 70,000 | 410 |
2006-11-01 | 411 | 411 | 408 | 409 | 66,000 | 409 |
2006-10-31 | 418 | 418 | 411 | 411 | 119,000 | 411 |
2006-10-30 | 421 | 421 | 410 | 414 | 125,000 | 414 |
2006-10-27 | 420 | 420 | 417 | 418 | 63,000 | 418 |
2006-10-26 | 422 | 424 | 416 | 418 | 94,000 | 418 |
2006-10-25 | 417 | 422 | 417 | 418 | 68,000 | 418 |
2006-10-24 | 424 | 427 | 416 | 417 | 127,000 | 417 |
2006-10-23 | 415 | 423 | 415 | 422 | 130,000 | 422 |
2006-10-20 | 414 | 414 | 410 | 413 | 132,000 | 413 |
2006-10-19 | 412 | 412 | 408 | 409 | 103,000 | 409 |
2006-10-18 | 410 | 410 | 405 | 407 | 87,000 | 407 |
2006-10-17 | 412 | 412 | 406 | 407 | 72,000 | 407 |
2006-10-16 | 405 | 409 | 405 | 407 | 64,000 | 407 |
2006-10-13 | 400 | 402 | 396 | 400 | 184,000 | 400 |
2006-10-12 | 400 | 400 | 391 | 393 | 199,000 | 393 |
2006-10-11 | 415 | 415 | 400 | 400 | 92,000 | 400 |
2006-10-10 | 421 | 426 | 414 | 415 | 182,000 | 415 |
2006-10-06 | 441 | 441 | 426 | 428 | 108,000 | 428 |
2006-10-05 | 442 | 442 | 431 | 438 | 47,000 | 438 |
2006-10-04 | 443 | 443 | 434 | 434 | 44,000 | 434 |
2006-10-03 | 438 | 440 | 437 | 440 | 41,000 | 440 |
2006-10-02 | 436 | 439 | 434 | 438 | 39,000 | 438 |
2006-09-29 | 432 | 435 | 430 | 431 | 42,000 | 431 |
2006-09-28 | 436 | 436 | 434 | 434 | 12,000 | 434 |
2006-09-27 | 426 | 435 | 424 | 431 | 86,000 | 431 |
2006-09-26 | 429 | 430 | 425 | 428 | 38,000 | 428 |
2006-09-25 | 429 | 434 | 427 | 432 | 203,000 | 432 |
2006-09-22 | 428 | 430 | 428 | 428 | 94,000 | 428 |
2006-09-21 | 432 | 435 | 426 | 428 | 75,000 | 428 |
2006-09-20 | 441 | 441 | 429 | 432 | 89,000 | 432 |
2006-09-19 | 431 | 438 | 431 | 434 | 36,000 | 434 |
2006-09-15 | 425 | 435 | 425 | 431 | 129,000 | 431 |
2006-09-14 | 427 | 428 | 424 | 426 | 133,000 | 426 |
2006-09-13 | 438 | 439 | 428 | 428 | 193,000 | 428 |
2006-09-12 | 451 | 451 | 435 | 437 | 115,000 | 437 |
2006-09-11 | 446 | 449 | 446 | 447 | 75,000 | 447 |
2006-09-08 | 445 | 451 | 445 | 449 | 127,000 | 449 |
2006-09-07 | 454 | 457 | 449 | 450 | 74,000 | 450 |
2006-09-06 | 459 | 459 | 457 | 458 | 27,000 | 458 |
2006-09-05 | 465 | 465 | 460 | 463 | 53,000 | 463 |
2006-09-04 | 465 | 470 | 464 | 466 | 99,000 | 466 |
2006-09-01 | 463 | 463 | 455 | 461 | 43,000 | 461 |
2006-08-31 | 462 | 464 | 456 | 463 | 131,000 | 463 |
2006-08-30 | 459 | 460 | 451 | 458 | 44,000 | 458 |
2006-08-29 | 461 | 461 | 456 | 458 | 44,000 | 458 |
2006-08-28 | 465 | 465 | 456 | 456 | 31,000 | 456 |
2006-08-25 | 461 | 467 | 461 | 461 | 29,000 | 461 |
2006-08-24 | 465 | 465 | 460 | 461 | 79,000 | 461 |
2006-08-23 | 459 | 464 | 458 | 463 | 146,000 | 463 |
2006-08-22 | 467 | 470 | 456 | 458 | 185,000 | 458 |
2006-08-21 | 462 | 467 | 460 | 461 | 33,000 | 461 |
2006-08-18 | 462 | 468 | 461 | 464 | 47,000 | 464 |
2006-08-17 | 464 | 468 | 460 | 466 | 83,000 | 466 |
2006-08-16 | 466 | 470 | 464 | 469 | 47,000 | 469 |
2006-08-15 | 466 | 468 | 463 | 466 | 38,000 | 466 |
2006-08-14 | 459 | 465 | 454 | 465 | 34,000 | 465 |
2006-08-11 | 457 | 460 | 455 | 460 | 56,000 | 460 |
2006-08-10 | 463 | 463 | 457 | 462 | 14,000 | 462 |
2006-08-09 | 461 | 461 | 452 | 461 | 38,000 | 461 |
2006-08-08 | 452 | 462 | 452 | 461 | 69,000 | 461 |
2006-08-07 | 466 | 466 | 455 | 456 | 104,000 | 456 |
2006-08-04 | 471 | 474 | 466 | 469 | 76,000 | 469 |
2006-08-03 | 472 | 473 | 466 | 471 | 57,000 | 471 |
2006-08-02 | 462 | 472 | 461 | 472 | 62,000 | 472 |
2006-08-01 | 472 | 473 | 462 | 468 | 56,000 | 468 |
2006-07-31 | 479 | 481 | 465 | 472 | 276,000 | 472 |
2006-07-28 | 467 | 475 | 467 | 475 | 78,000 | 475 |
2006-07-27 | 458 | 471 | 457 | 467 | 108,000 | 467 |
2006-07-26 | 454 | 458 | 451 | 457 | 100,000 | 457 |
2006-07-25 | 455 | 455 | 449 | 449 | 65,000 | 449 |
2006-07-24 | 438 | 445 | 438 | 440 | 114,000 | 440 |
2006-07-21 | 440 | 441 | 434 | 438 | 64,000 | 438 |
2006-07-20 | 435 | 440 | 430 | 440 | 78,000 | 440 |
2006-07-19 | 427 | 436 | 420 | 433 | 104,000 | 433 |
2006-07-18 | 447 | 447 | 430 | 432 | 71,000 | 432 |
2006-07-14 | 455 | 455 | 449 | 451 | 45,000 | 451 |
2006-07-13 | 462 | 466 | 455 | 459 | 80,000 | 459 |
2006-07-12 | 474 | 474 | 466 | 468 | 46,000 | 468 |
2006-07-11 | 473 | 474 | 468 | 474 | 55,000 | 474 |
2006-07-10 | 465 | 474 | 463 | 473 | 83,000 | 473 |
2006-07-07 | 478 | 480 | 474 | 477 | 70,000 | 477 |
2006-07-06 | 480 | 480 | 473 | 478 | 179,000 | 478 |
2006-07-05 | 477 | 478 | 469 | 478 | 108,000 | 478 |
2006-07-04 | 476 | 480 | 465 | 478 | 116,000 | 478 |
2006-07-03 | 482 | 482 | 471 | 471 | 67,000 | 471 |
2006-06-30 | 479 | 480 | 474 | 478 | 153,000 | 478 |
2006-06-29 | 474 | 477 | 473 | 474 | 140,000 | 474 |
2006-06-28 | 470 | 476 | 470 | 474 | 115,000 | 474 |
2006-06-27 | 477 | 480 | 474 | 478 | 193,000 | 478 |
2006-06-26 | 470 | 476 | 467 | 472 | 141,000 | 472 |
2006-06-23 | 466 | 473 | 465 | 469 | 268,000 | 469 |
2006-06-22 | 465 | 469 | 463 | 465 | 182,000 | 465 |
2006-06-21 | 456 | 464 | 453 | 455 | 311,000 | 455 |
2006-06-20 | 459 | 461 | 450 | 454 | 183,000 | 454 |
2006-06-19 | 452 | 459 | 447 | 454 | 119,000 | 454 |
2006-06-16 | 444 | 457 | 442 | 451 | 242,000 | 451 |
2006-06-15 | 444 | 444 | 436 | 440 | 122,000 | 440 |
2006-06-14 | 426 | 446 | 426 | 434 | 358,000 | 434 |
2006-06-13 | 436 | 441 | 425 | 431 | 351,000 | 431 |
2006-06-12 | 421 | 439 | 416 | 436 | 381,000 | 436 |
2006-06-09 | 415 | 420 | 396 | 419 | 236,000 | 419 |
2006-06-08 | 441 | 443 | 418 | 424 | 363,000 | 424 |
2006-06-07 | 445 | 455 | 434 | 436 | 284,000 | 436 |
2006-06-06 | 447 | 458 | 441 | 450 | 469,000 | 450 |
2006-06-05 | 450 | 451 | 440 | 449 | 365,000 | 449 |
2006-06-02 | 442 | 449 | 435 | 442 | 122,000 | 442 |
2006-06-01 | 451 | 452 | 440 | 442 | 98,000 | 442 |
2006-05-31 | 453 | 455 | 446 | 446 | 148,000 | 446 |
2006-05-30 | 470 | 475 | 458 | 458 | 134,000 | 458 |
2006-05-29 | 467 | 473 | 462 | 465 | 154,000 | 465 |
2006-05-26 | 457 | 457 | 453 | 457 | 44,000 | 457 |
2006-05-25 | 458 | 463 | 454 | 457 | 121,000 | 457 |
2006-05-24 | 462 | 462 | 454 | 456 | 151,000 | 456 |
2006-05-23 | 465 | 467 | 459 | 462 | 123,000 | 462 |
2006-05-22 | 476 | 479 | 467 | 470 | 162,000 | 470 |
2006-05-19 | 460 | 469 | 455 | 468 | 78,000 | 468 |
2006-05-18 | 450 | 476 | 444 | 473 | 377,000 | 473 |
2006-05-17 | 460 | 471 | 451 | 462 | 99,000 | 462 |
2006-05-16 | 471 | 471 | 455 | 455 | 65,000 | 455 |
2006-05-15 | 461 | 464 | 461 | 462 | 53,000 | 462 |
2006-05-12 | 466 | 471 | 458 | 465 | 95,000 | 465 |
2006-05-11 | 473 | 477 | 467 | 471 | 101,000 | 471 |
2006-05-10 | 480 | 484 | 475 | 478 | 87,000 | 478 |
2006-05-09 | 481 | 482 | 480 | 480 | 53,000 | 480 |
2006-05-08 | 488 | 488 | 482 | 484 | 64,000 | 484 |
2006-05-02 | 478 | 489 | 477 | 487 | 63,000 | 487 |
2006-05-01 | 485 | 491 | 474 | 487 | 72,000 | 487 |
2006-04-28 | 491 | 492 | 482 | 487 | 108,000 | 487 |
2006-04-27 | 487 | 493 | 483 | 490 | 103,000 | 490 |
2006-04-26 | 484 | 489 | 480 | 488 | 106,000 | 488 |
2006-04-25 | 493 | 493 | 484 | 489 | 119,000 | 489 |
2006-04-24 | 500 | 500 | 485 | 496 | 205,000 | 496 |
2006-04-21 | 494 | 505 | 493 | 503 | 339,000 | 503 |
2006-04-20 | 496 | 499 | 492 | 493 | 107,000 | 493 |
2006-04-19 | 499 | 500 | 491 | 495 | 184,000 | 495 |
2006-04-18 | 475 | 502 | 475 | 498 | 324,000 | 498 |
2006-04-17 | 488 | 488 | 476 | 480 | 132,000 | 480 |
2006-04-14 | 490 | 490 | 482 | 489 | 73,000 | 489 |
2006-04-13 | 485 | 491 | 485 | 491 | 180,000 | 491 |
2006-04-12 | 485 | 491 | 482 | 486 | 250,000 | 486 |
2006-04-11 | 483 | 486 | 477 | 485 | 176,000 | 485 |
2006-04-10 | 475 | 484 | 475 | 484 | 124,000 | 484 |
2006-04-07 | 477 | 477 | 473 | 476 | 96,000 | 476 |
2006-04-06 | 472 | 480 | 472 | 476 | 102,000 | 476 |
2006-04-05 | 478 | 480 | 475 | 476 | 61,000 | 476 |
2006-04-04 | 479 | 482 | 477 | 481 | 94,000 | 481 |
2006-04-03 | 478 | 485 | 475 | 483 | 210,000 | 483 |
2006-03-31 | 480 | 482 | 475 | 475 | 94,000 | 475 |
2006-03-30 | 480 | 480 | 478 | 480 | 68,000 | 480 |
2006-03-29 | 478 | 481 | 474 | 480 | 85,000 | 480 |
2006-03-28 | 478 | 479 | 472 | 479 | 100,000 | 479 |
2006-03-27 | 483 | 483 | 477 | 481 | 94,000 | 481 |
2006-03-24 | 473 | 478 | 473 | 473 | 135,000 | 473 |
2006-03-23 | 463 | 473 | 462 | 472 | 249,000 | 472 |
2006-03-22 | 459 | 461 | 457 | 460 | 126,000 | 460 |
2006-03-20 | 452 | 458 | 452 | 456 | 113,000 | 456 |
2006-03-17 | 455 | 455 | 447 | 451 | 111,000 | 451 |
2006-03-16 | 457 | 457 | 452 | 452 | 112,000 | 452 |
2006-03-15 | 457 | 458 | 454 | 454 | 47,000 | 454 |
2006-03-14 | 459 | 460 | 454 | 457 | 77,000 | 457 |
2006-03-13 | 456 | 460 | 452 | 459 | 144,000 | 459 |
2006-03-10 | 448 | 455 | 447 | 455 | 249,000 | 455 |
2006-03-09 | 445 | 452 | 443 | 450 | 107,000 | 450 |
2006-03-08 | 448 | 449 | 442 | 444 | 137,000 | 444 |
2006-03-07 | 451 | 454 | 445 | 447 | 209,000 | 447 |
2006-03-06 | 444 | 447 | 440 | 446 | 167,000 | 446 |
2006-03-03 | 450 | 451 | 443 | 444 | 208,000 | 444 |
2006-03-02 | 452 | 455 | 449 | 449 | 214,000 | 449 |
2006-03-01 | 459 | 459 | 450 | 451 | 147,000 | 451 |
2006-02-28 | 455 | 465 | 450 | 460 | 196,000 | 460 |
2006-02-27 | 453 | 459 | 453 | 455 | 141,000 | 455 |
2006-02-24 | 452 | 453 | 448 | 450 | 137,000 | 450 |
2006-02-23 | 444 | 451 | 444 | 449 | 84,000 | 449 |
2006-02-22 | 450 | 454 | 440 | 444 | 184,000 | 444 |
2006-02-21 | 444 | 452 | 442 | 447 | 152,000 | 447 |
2006-02-20 | 438 | 452 | 438 | 444 | 391,000 | 444 |
2006-02-17 | 436 | 442 | 435 | 440 | 398,000 | 440 |
2006-02-16 | 449 | 457 | 431 | 435 | 336,000 | 435 |
2006-02-15 | 457 | 465 | 453 | 454 | 142,000 | 454 |
2006-02-14 | 455 | 460 | 451 | 455 | 199,000 | 455 |
2006-02-13 | 470 | 473 | 451 | 460 | 252,000 | 460 |
2006-02-10 | 475 | 480 | 469 | 471 | 202,000 | 471 |
2006-02-09 | 472 | 482 | 470 | 470 | 226,000 | 470 |
2006-02-08 | 468 | 479 | 467 | 473 | 540,000 | 473 |
2006-02-07 | 483 | 485 | 480 | 483 | 152,000 | 483 |
2006-02-06 | 483 | 483 | 475 | 481 | 108,000 | 481 |
2006-02-03 | 485 | 485 | 478 | 479 | 107,000 | 479 |
2006-02-02 | 477 | 483 | 476 | 480 | 201,000 | 480 |
2006-02-01 | 477 | 478 | 475 | 475 | 209,000 | 475 |
2006-01-31 | 482 | 482 | 476 | 478 | 133,000 | 478 |
2006-01-30 | 488 | 493 | 480 | 480 | 187,000 | 480 |
2006-01-27 | 474 | 478 | 473 | 478 | 140,000 | 478 |
2006-01-26 | 469 | 474 | 465 | 469 | 149,000 | 469 |
2006-01-25 | 472 | 472 | 460 | 469 | 210,000 | 469 |
2006-01-24 | 458 | 469 | 458 | 469 | 238,000 | 469 |
2006-01-23 | 465 | 470 | 452 | 461 | 369,000 | 461 |
2006-01-20 | 480 | 485 | 479 | 479 | 219,000 | 479 |
2006-01-19 | 464 | 483 | 464 | 480 | 417,000 | 480 |
2006-01-18 | 483 | 484 | 466 | 475 | 359,000 | 475 |
2006-01-17 | 500 | 504 | 495 | 499 | 446,000 | 499 |
2006-01-16 | 512 | 512 | 507 | 508 | 248,000 | 508 |
2006-01-13 | 514 | 514 | 508 | 513 | 263,000 | 513 |
2006-01-12 | 510 | 515 | 507 | 513 | 295,000 | 513 |
2006-01-11 | 510 | 517 | 502 | 515 | 315,000 | 515 |
2006-01-10 | 500 | 512 | 500 | 510 | 399,000 | 510 |
2006-01-06 | 494 | 499 | 491 | 497 | 256,000 | 497 |
2006-01-05 | 490 | 493 | 490 | 493 | 126,000 | 493 |
2006-01-04 | 492 | 495 | 488 | 490 | 143,000 | 490 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株