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
2006-12-2940040039739853,000398
2006-12-2839940339739797,000397
2006-12-2739539839539889,000398
2006-12-26389393389393141,000393
2006-12-25394395389389165,000389
2006-12-22396397393394184,000394
2006-12-21396397395396169,000396
2006-12-20395395390393218,000393
2006-12-19400400394394158,000394
2006-12-18400401398400198,000400
2006-12-15400400397398186,000398
2006-12-14402402399399205,000399
2006-12-13399401398401125,000401
2006-12-12402403396399169,000399
2006-12-11402402398399108,000399
2006-12-08394397394394156,000394
2006-12-07396397393394128,000394
2006-12-06397398394396103,000396
2006-12-0540240539639684,000396
2006-12-0440040239940177,000401
2006-12-0140040239940042,000400
2006-11-30400403396400118,000400
2006-11-2939239639239568,000395
2006-11-28386391385389116,000389
2006-11-27385388384386155,000386
2006-11-24395395386386135,000386
2006-11-22391394389390142,000390
2006-11-21395402386388141,000388
2006-11-20416416397397104,000397
2006-11-1742842841641672,000416
2006-11-16424430422428148,000428
2006-11-15418425418421120,000421
2006-11-1440941740941550,000415
2006-11-1341041140840959,000409
2006-11-10405414405408142,000408
2006-11-0940940940340453,000404
2006-11-0840540940340482,000404
2006-11-0741041240440592,000405
2006-11-0640641140640970,000409
2006-11-0240941040641070,000410
2006-11-0141141140840966,000409
2006-10-31418418411411119,000411
2006-10-30421421410414125,000414
2006-10-2742042041741863,000418
2006-10-2642242441641894,000418
2006-10-2541742241741868,000418
2006-10-24424427416417127,000417
2006-10-23415423415422130,000422
2006-10-20414414410413132,000413
2006-10-19412412408409103,000409
2006-10-1841041040540787,000407
2006-10-1741241240640772,000407
2006-10-1640540940540764,000407
2006-10-13400402396400184,000400
2006-10-12400400391393199,000393
2006-10-1141541540040092,000400
2006-10-10421426414415182,000415
2006-10-06441441426428108,000428
2006-10-0544244243143847,000438
2006-10-0444344343443444,000434
2006-10-0343844043744041,000440
2006-10-0243643943443839,000438
2006-09-2943243543043142,000431
2006-09-2843643643443412,000434
2006-09-2742643542443186,000431
2006-09-2642943042542838,000428
2006-09-25429434427432203,000432
2006-09-2242843042842894,000428
2006-09-2143243542642875,000428
2006-09-2044144142943289,000432
2006-09-1943143843143436,000434
2006-09-15425435425431129,000431
2006-09-14427428424426133,000426
2006-09-13438439428428193,000428
2006-09-12451451435437115,000437
2006-09-1144644944644775,000447
2006-09-08445451445449127,000449
2006-09-0745445744945074,000450
2006-09-0645945945745827,000458
2006-09-0546546546046353,000463
2006-09-0446547046446699,000466
2006-09-0146346345546143,000461
2006-08-31462464456463131,000463
2006-08-3045946045145844,000458
2006-08-2946146145645844,000458
2006-08-2846546545645631,000456
2006-08-2546146746146129,000461
2006-08-2446546546046179,000461
2006-08-23459464458463146,000463
2006-08-22467470456458185,000458
2006-08-2146246746046133,000461
2006-08-1846246846146447,000464
2006-08-1746446846046683,000466
2006-08-1646647046446947,000469
2006-08-1546646846346638,000466
2006-08-1445946545446534,000465
2006-08-1145746045546056,000460
2006-08-1046346345746214,000462
2006-08-0946146145246138,000461
2006-08-0845246245246169,000461
2006-08-07466466455456104,000456
2006-08-0447147446646976,000469
2006-08-0347247346647157,000471
2006-08-0246247246147262,000472
2006-08-0147247346246856,000468
2006-07-31479481465472276,000472
2006-07-2846747546747578,000475
2006-07-27458471457467108,000467
2006-07-26454458451457100,000457
2006-07-2545545544944965,000449
2006-07-24438445438440114,000440
2006-07-2144044143443864,000438
2006-07-2043544043044078,000440
2006-07-19427436420433104,000433
2006-07-1844744743043271,000432
2006-07-1445545544945145,000451
2006-07-1346246645545980,000459
2006-07-1247447446646846,000468
2006-07-1147347446847455,000474
2006-07-1046547446347383,000473
2006-07-0747848047447770,000477
2006-07-06480480473478179,000478
2006-07-05477478469478108,000478
2006-07-04476480465478116,000478
2006-07-0348248247147167,000471
2006-06-30479480474478153,000478
2006-06-29474477473474140,000474
2006-06-28470476470474115,000474
2006-06-27477480474478193,000478
2006-06-26470476467472141,000472
2006-06-23466473465469268,000469
2006-06-22465469463465182,000465
2006-06-21456464453455311,000455
2006-06-20459461450454183,000454
2006-06-19452459447454119,000454
2006-06-16444457442451242,000451
2006-06-15444444436440122,000440
2006-06-14426446426434358,000434
2006-06-13436441425431351,000431
2006-06-12421439416436381,000436
2006-06-09415420396419236,000419
2006-06-08441443418424363,000424
2006-06-07445455434436284,000436
2006-06-06447458441450469,000450
2006-06-05450451440449365,000449
2006-06-02442449435442122,000442
2006-06-0145145244044298,000442
2006-05-31453455446446148,000446
2006-05-30470475458458134,000458
2006-05-29467473462465154,000465
2006-05-2645745745345744,000457
2006-05-25458463454457121,000457
2006-05-24462462454456151,000456
2006-05-23465467459462123,000462
2006-05-22476479467470162,000470
2006-05-1946046945546878,000468
2006-05-18450476444473377,000473
2006-05-1746047145146299,000462
2006-05-1647147145545565,000455
2006-05-1546146446146253,000462
2006-05-1246647145846595,000465
2006-05-11473477467471101,000471
2006-05-1048048447547887,000478
2006-05-0948148248048053,000480
2006-05-0848848848248464,000484
2006-05-0247848947748763,000487
2006-05-0148549147448772,000487
2006-04-28491492482487108,000487
2006-04-27487493483490103,000490
2006-04-26484489480488106,000488
2006-04-25493493484489119,000489
2006-04-24500500485496205,000496
2006-04-21494505493503339,000503
2006-04-20496499492493107,000493
2006-04-19499500491495184,000495
2006-04-18475502475498324,000498
2006-04-17488488476480132,000480
2006-04-1449049048248973,000489
2006-04-13485491485491180,000491
2006-04-12485491482486250,000486
2006-04-11483486477485176,000485
2006-04-10475484475484124,000484
2006-04-0747747747347696,000476
2006-04-06472480472476102,000476
2006-04-0547848047547661,000476
2006-04-0447948247748194,000481
2006-04-03478485475483210,000483
2006-03-3148048247547594,000475
2006-03-3048048047848068,000480
2006-03-2947848147448085,000480
2006-03-28478479472479100,000479
2006-03-2748348347748194,000481
2006-03-24473478473473135,000473
2006-03-23463473462472249,000472
2006-03-22459461457460126,000460
2006-03-20452458452456113,000456
2006-03-17455455447451111,000451
2006-03-16457457452452112,000452
2006-03-1545745845445447,000454
2006-03-1445946045445777,000457
2006-03-13456460452459144,000459
2006-03-10448455447455249,000455
2006-03-09445452443450107,000450
2006-03-08448449442444137,000444
2006-03-07451454445447209,000447
2006-03-06444447440446167,000446
2006-03-03450451443444208,000444
2006-03-02452455449449214,000449
2006-03-01459459450451147,000451
2006-02-28455465450460196,000460
2006-02-27453459453455141,000455
2006-02-24452453448450137,000450
2006-02-2344445144444984,000449
2006-02-22450454440444184,000444
2006-02-21444452442447152,000447
2006-02-20438452438444391,000444
2006-02-17436442435440398,000440
2006-02-16449457431435336,000435
2006-02-15457465453454142,000454
2006-02-14455460451455199,000455
2006-02-13470473451460252,000460
2006-02-10475480469471202,000471
2006-02-09472482470470226,000470
2006-02-08468479467473540,000473
2006-02-07483485480483152,000483
2006-02-06483483475481108,000481
2006-02-03485485478479107,000479
2006-02-02477483476480201,000480
2006-02-01477478475475209,000475
2006-01-31482482476478133,000478
2006-01-30488493480480187,000480
2006-01-27474478473478140,000478
2006-01-26469474465469149,000469
2006-01-25472472460469210,000469
2006-01-24458469458469238,000469
2006-01-23465470452461369,000461
2006-01-20480485479479219,000479
2006-01-19464483464480417,000480
2006-01-18483484466475359,000475
2006-01-17500504495499446,000499
2006-01-16512512507508248,000508
2006-01-13514514508513263,000513
2006-01-12510515507513295,000513
2006-01-11510517502515315,000515
2006-01-10500512500510399,000510
2006-01-06494499491497256,000497
2006-01-05490493490493126,000493
2006-01-04492495488490143,000490

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