4215 タキロンシーアイ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 296 | 303 | 295 | 303 | 33,000 | 303 |
| 2008-12-29 | 295 | 300 | 291 | 296 | 16,000 | 296 |
| 2008-12-26 | 294 | 297 | 292 | 296 | 12,000 | 296 |
| 2008-12-25 | 297 | 297 | 289 | 295 | 33,000 | 295 |
| 2008-12-24 | 290 | 297 | 290 | 294 | 53,000 | 294 |
| 2008-12-22 | 297 | 297 | 291 | 295 | 131,000 | 295 |
| 2008-12-19 | 286 | 292 | 286 | 292 | 25,000 | 292 |
| 2008-12-18 | 289 | 295 | 288 | 289 | 27,000 | 289 |
| 2008-12-17 | 291 | 297 | 286 | 292 | 19,000 | 292 |
| 2008-12-16 | 292 | 295 | 288 | 291 | 23,000 | 291 |
| 2008-12-15 | 290 | 299 | 290 | 297 | 73,000 | 297 |
| 2008-12-12 | 292 | 292 | 286 | 286 | 95,000 | 286 |
| 2008-12-11 | 285 | 290 | 284 | 290 | 40,000 | 290 |
| 2008-12-10 | 294 | 295 | 285 | 290 | 59,000 | 290 |
| 2008-12-09 | 289 | 290 | 281 | 286 | 28,000 | 286 |
| 2008-12-08 | 276 | 290 | 274 | 286 | 33,000 | 286 |
| 2008-12-05 | 275 | 279 | 275 | 275 | 30,000 | 275 |
| 2008-12-04 | 278 | 280 | 274 | 278 | 48,000 | 278 |
| 2008-12-03 | 276 | 281 | 273 | 278 | 61,000 | 278 |
| 2008-12-02 | 285 | 285 | 269 | 273 | 54,000 | 273 |
| 2008-12-01 | 289 | 289 | 285 | 288 | 21,000 | 288 |
| 2008-11-28 | 283 | 290 | 281 | 290 | 42,000 | 290 |
| 2008-11-27 | 285 | 289 | 280 | 288 | 62,000 | 288 |
| 2008-11-26 | 294 | 294 | 281 | 284 | 97,000 | 284 |
| 2008-11-25 | 272 | 289 | 272 | 289 | 81,000 | 289 |
| 2008-11-21 | 260 | 265 | 254 | 265 | 84,000 | 265 |
| 2008-11-20 | 266 | 273 | 265 | 270 | 44,000 | 270 |
| 2008-11-19 | 279 | 279 | 270 | 276 | 38,000 | 276 |
| 2008-11-18 | 266 | 279 | 266 | 276 | 41,000 | 276 |
| 2008-11-17 | 255 | 272 | 255 | 271 | 87,000 | 271 |
| 2008-11-14 | 261 | 267 | 255 | 260 | 44,000 | 260 |
| 2008-11-13 | 260 | 270 | 260 | 261 | 31,000 | 261 |
| 2008-11-12 | 262 | 272 | 259 | 270 | 38,000 | 270 |
| 2008-11-11 | 273 | 275 | 266 | 267 | 41,000 | 267 |
| 2008-11-10 | 272 | 277 | 261 | 273 | 72,000 | 273 |
| 2008-11-07 | 279 | 279 | 270 | 275 | 55,000 | 275 |
| 2008-11-06 | 279 | 284 | 274 | 282 | 36,000 | 282 |
| 2008-11-05 | 283 | 286 | 274 | 283 | 138,000 | 283 |
| 2008-11-04 | 283 | 288 | 278 | 284 | 56,000 | 284 |
| 2008-10-31 | 267 | 290 | 264 | 288 | 91,000 | 288 |
| 2008-10-30 | 265 | 268 | 258 | 268 | 55,000 | 268 |
| 2008-10-29 | 259 | 267 | 255 | 267 | 52,000 | 267 |
| 2008-10-28 | 244 | 255 | 220 | 251 | 123,000 | 251 |
| 2008-10-27 | 262 | 267 | 239 | 252 | 108,000 | 252 |
| 2008-10-24 | 285 | 285 | 263 | 267 | 65,000 | 267 |
| 2008-10-23 | 270 | 280 | 261 | 280 | 93,000 | 280 |
| 2008-10-22 | 295 | 295 | 281 | 283 | 94,000 | 283 |
| 2008-10-21 | 295 | 295 | 292 | 295 | 61,000 | 295 |
| 2008-10-20 | 295 | 295 | 286 | 293 | 35,000 | 293 |
| 2008-10-17 | 293 | 297 | 290 | 293 | 96,000 | 293 |
| 2008-10-16 | 288 | 300 | 285 | 295 | 117,000 | 295 |
| 2008-10-15 | 293 | 302 | 289 | 302 | 114,000 | 302 |
| 2008-10-14 | 291 | 298 | 284 | 298 | 167,000 | 298 |
| 2008-10-10 | 279 | 286 | 267 | 286 | 175,000 | 286 |
| 2008-10-09 | 277 | 290 | 277 | 289 | 147,000 | 289 |
| 2008-10-08 | 280 | 293 | 271 | 282 | 293,000 | 282 |
| 2008-10-07 | 242 | 289 | 242 | 285 | 184,000 | 285 |
| 2008-10-06 | 280 | 287 | 275 | 287 | 146,000 | 287 |
| 2008-10-03 | 288 | 288 | 277 | 287 | 50,000 | 287 |
| 2008-10-02 | 297 | 297 | 291 | 291 | 22,000 | 291 |
| 2008-10-01 | 298 | 300 | 296 | 297 | 27,000 | 297 |
| 2008-09-30 | 289 | 297 | 287 | 295 | 34,000 | 295 |
| 2008-09-29 | 299 | 309 | 297 | 302 | 72,000 | 302 |
| 2008-09-26 | 293 | 299 | 286 | 299 | 169,000 | 299 |
| 2008-09-25 | 296 | 298 | 291 | 298 | 100,000 | 298 |
| 2008-09-24 | 301 | 301 | 293 | 300 | 79,000 | 300 |
| 2008-09-22 | 307 | 308 | 294 | 299 | 124,000 | 299 |
| 2008-09-19 | 300 | 303 | 298 | 299 | 140,000 | 299 |
| 2008-09-18 | 280 | 300 | 278 | 298 | 189,000 | 298 |
| 2008-09-17 | 286 | 299 | 284 | 290 | 82,000 | 290 |
| 2008-09-16 | 277 | 296 | 277 | 288 | 56,000 | 288 |
| 2008-09-12 | 286 | 297 | 286 | 294 | 92,000 | 294 |
| 2008-09-11 | 286 | 291 | 286 | 291 | 28,000 | 291 |
| 2008-09-10 | 281 | 292 | 281 | 291 | 48,000 | 291 |
| 2008-09-09 | 292 | 292 | 282 | 286 | 44,000 | 286 |
| 2008-09-08 | 286 | 294 | 286 | 289 | 37,000 | 289 |
| 2008-09-05 | 282 | 290 | 281 | 284 | 63,000 | 284 |
| 2008-09-04 | 297 | 298 | 292 | 292 | 40,000 | 292 |
| 2008-09-03 | 299 | 301 | 297 | 300 | 26,000 | 300 |
| 2008-09-02 | 298 | 303 | 297 | 297 | 59,000 | 297 |
| 2008-09-01 | 301 | 302 | 297 | 300 | 42,000 | 300 |
| 2008-08-29 | 300 | 306 | 299 | 306 | 96,000 | 306 |
| 2008-08-28 | 297 | 303 | 295 | 303 | 53,000 | 303 |
| 2008-08-27 | 300 | 300 | 296 | 298 | 39,000 | 298 |
| 2008-08-26 | 301 | 301 | 300 | 301 | 13,000 | 301 |
| 2008-08-25 | 303 | 307 | 301 | 305 | 52,000 | 305 |
| 2008-08-22 | 307 | 307 | 296 | 299 | 117,000 | 299 |
| 2008-08-21 | 297 | 299 | 296 | 299 | 22,000 | 299 |
| 2008-08-20 | 298 | 298 | 295 | 297 | 40,000 | 297 |
| 2008-08-19 | 297 | 297 | 292 | 295 | 33,000 | 295 |
| 2008-08-18 | 298 | 300 | 295 | 297 | 47,000 | 297 |
| 2008-08-15 | 294 | 297 | 294 | 297 | 37,000 | 297 |
| 2008-08-14 | 295 | 298 | 295 | 297 | 42,000 | 297 |
| 2008-08-13 | 292 | 297 | 292 | 295 | 110,000 | 295 |
| 2008-08-12 | 295 | 299 | 295 | 299 | 53,000 | 299 |
| 2008-08-11 | 296 | 300 | 293 | 300 | 74,000 | 300 |
| 2008-08-08 | 294 | 295 | 288 | 295 | 54,000 | 295 |
| 2008-08-07 | 302 | 302 | 291 | 296 | 46,000 | 296 |
| 2008-08-06 | 295 | 301 | 295 | 301 | 58,000 | 301 |
| 2008-08-05 | 285 | 291 | 282 | 290 | 59,000 | 290 |
| 2008-08-04 | 298 | 298 | 290 | 290 | 44,000 | 290 |
| 2008-08-01 | 303 | 303 | 297 | 298 | 37,000 | 298 |
| 2008-07-31 | 303 | 304 | 299 | 304 | 56,000 | 304 |
| 2008-07-30 | 303 | 305 | 299 | 305 | 84,000 | 305 |
| 2008-07-29 | 304 | 306 | 301 | 301 | 122,000 | 301 |
| 2008-07-28 | 306 | 310 | 304 | 306 | 168,000 | 306 |
| 2008-07-25 | 308 | 308 | 297 | 302 | 219,000 | 302 |
| 2008-07-24 | 286 | 290 | 285 | 290 | 132,000 | 290 |
| 2008-07-23 | 280 | 285 | 280 | 285 | 67,000 | 285 |
| 2008-07-22 | 270 | 278 | 268 | 277 | 102,000 | 277 |
| 2008-07-18 | 264 | 269 | 264 | 268 | 70,000 | 268 |
| 2008-07-17 | 263 | 264 | 261 | 262 | 39,000 | 262 |
| 2008-07-16 | 264 | 264 | 256 | 262 | 96,000 | 262 |
| 2008-07-15 | 272 | 272 | 260 | 263 | 117,000 | 263 |
| 2008-07-14 | 276 | 277 | 270 | 272 | 36,000 | 272 |
| 2008-07-11 | 274 | 285 | 271 | 276 | 90,000 | 276 |
| 2008-07-10 | 271 | 275 | 261 | 271 | 109,000 | 271 |
| 2008-07-09 | 279 | 281 | 273 | 274 | 60,000 | 274 |
| 2008-07-08 | 284 | 288 | 276 | 276 | 79,000 | 276 |
| 2008-07-07 | 282 | 285 | 280 | 283 | 39,000 | 283 |
| 2008-07-04 | 289 | 289 | 280 | 285 | 70,000 | 285 |
| 2008-07-03 | 291 | 291 | 280 | 287 | 117,000 | 287 |
| 2008-07-02 | 298 | 298 | 289 | 294 | 75,000 | 294 |
| 2008-07-01 | 296 | 303 | 296 | 298 | 27,000 | 298 |
| 2008-06-30 | 295 | 301 | 295 | 298 | 45,000 | 298 |
| 2008-06-27 | 296 | 298 | 296 | 297 | 45,000 | 297 |
| 2008-06-26 | 300 | 305 | 300 | 302 | 53,000 | 302 |
| 2008-06-25 | 304 | 305 | 298 | 305 | 85,000 | 305 |
| 2008-06-24 | 304 | 305 | 303 | 304 | 80,000 | 304 |
| 2008-06-23 | 302 | 306 | 302 | 304 | 60,000 | 304 |
| 2008-06-20 | 302 | 305 | 300 | 302 | 68,000 | 302 |
| 2008-06-19 | 305 | 306 | 300 | 300 | 52,000 | 300 |
| 2008-06-18 | 308 | 308 | 305 | 305 | 61,000 | 305 |
| 2008-06-17 | 307 | 307 | 304 | 307 | 125,000 | 307 |
| 2008-06-16 | 305 | 307 | 302 | 303 | 73,000 | 303 |
| 2008-06-13 | 299 | 303 | 299 | 302 | 110,000 | 302 |
| 2008-06-12 | 300 | 306 | 298 | 304 | 183,000 | 304 |
| 2008-06-11 | 305 | 309 | 301 | 303 | 143,000 | 303 |
| 2008-06-10 | 307 | 309 | 302 | 307 | 141,000 | 307 |
| 2008-06-09 | 307 | 315 | 302 | 308 | 153,000 | 308 |
| 2008-06-06 | 325 | 326 | 302 | 308 | 247,000 | 308 |
| 2008-06-05 | 323 | 324 | 317 | 321 | 173,000 | 321 |
| 2008-06-04 | 305 | 320 | 304 | 313 | 382,000 | 313 |
| 2008-06-03 | 293 | 305 | 293 | 299 | 242,000 | 299 |
| 2008-06-02 | 295 | 295 | 288 | 289 | 191,000 | 289 |
| 2008-05-30 | 279 | 283 | 277 | 283 | 90,000 | 283 |
| 2008-05-29 | 274 | 281 | 274 | 280 | 41,000 | 280 |
| 2008-05-28 | 277 | 279 | 273 | 274 | 92,000 | 274 |
| 2008-05-27 | 276 | 283 | 276 | 281 | 56,000 | 281 |
| 2008-05-26 | 282 | 284 | 275 | 276 | 72,000 | 276 |
| 2008-05-23 | 282 | 284 | 282 | 282 | 69,000 | 282 |
| 2008-05-22 | 280 | 282 | 271 | 282 | 193,000 | 282 |
| 2008-05-21 | 280 | 285 | 276 | 280 | 148,000 | 280 |
| 2008-05-20 | 278 | 281 | 276 | 281 | 141,000 | 281 |
| 2008-05-19 | 276 | 280 | 276 | 280 | 70,000 | 280 |
| 2008-05-16 | 274 | 279 | 274 | 276 | 95,000 | 276 |
| 2008-05-15 | 275 | 281 | 272 | 279 | 216,000 | 279 |
| 2008-05-14 | 273 | 274 | 266 | 270 | 370,000 | 270 |
| 2008-05-13 | 259 | 283 | 256 | 272 | 684,000 | 272 |
| 2008-05-12 | 254 | 255 | 253 | 255 | 23,000 | 255 |
| 2008-05-09 | 255 | 255 | 253 | 253 | 50,000 | 253 |
| 2008-05-08 | 255 | 256 | 254 | 254 | 48,000 | 254 |
| 2008-05-07 | 257 | 258 | 255 | 256 | 113,000 | 256 |
| 2008-05-02 | 257 | 259 | 256 | 257 | 42,000 | 257 |
| 2008-05-01 | 255 | 255 | 253 | 255 | 35,000 | 255 |
| 2008-04-30 | 256 | 258 | 253 | 257 | 36,000 | 257 |
| 2008-04-28 | 255 | 256 | 253 | 255 | 76,000 | 255 |
| 2008-04-25 | 253 | 255 | 253 | 255 | 44,000 | 255 |
| 2008-04-24 | 251 | 254 | 251 | 253 | 20,000 | 253 |
| 2008-04-23 | 250 | 255 | 250 | 254 | 25,000 | 254 |
| 2008-04-22 | 257 | 257 | 252 | 255 | 78,000 | 255 |
| 2008-04-21 | 256 | 257 | 254 | 257 | 62,000 | 257 |
| 2008-04-18 | 252 | 254 | 249 | 254 | 122,000 | 254 |
| 2008-04-17 | 257 | 257 | 250 | 255 | 104,000 | 255 |
| 2008-04-16 | 248 | 257 | 245 | 248 | 75,000 | 248 |
| 2008-04-15 | 248 | 248 | 243 | 248 | 26,000 | 248 |
| 2008-04-14 | 253 | 253 | 246 | 246 | 47,000 | 246 |
| 2008-04-11 | 250 | 250 | 247 | 248 | 27,000 | 248 |
| 2008-04-10 | 251 | 252 | 250 | 250 | 16,000 | 250 |
| 2008-04-09 | 258 | 258 | 254 | 256 | 74,000 | 256 |
| 2008-04-08 | 258 | 258 | 257 | 257 | 33,000 | 257 |
| 2008-04-07 | 258 | 258 | 256 | 258 | 24,000 | 258 |
| 2008-04-04 | 258 | 258 | 256 | 257 | 24,000 | 257 |
| 2008-04-03 | 257 | 257 | 255 | 257 | 62,000 | 257 |
| 2008-04-02 | 259 | 259 | 256 | 258 | 55,000 | 258 |
| 2008-04-01 | 257 | 258 | 257 | 258 | 39,000 | 258 |
| 2008-03-31 | 258 | 258 | 255 | 258 | 44,000 | 258 |
| 2008-03-28 | 260 | 261 | 254 | 261 | 66,000 | 261 |
| 2008-03-27 | 259 | 264 | 253 | 262 | 139,000 | 262 |
| 2008-03-26 | 257 | 262 | 257 | 259 | 28,000 | 259 |
| 2008-03-25 | 260 | 260 | 256 | 259 | 66,000 | 259 |
| 2008-03-24 | 255 | 264 | 255 | 256 | 102,000 | 256 |
| 2008-03-21 | 243 | 253 | 243 | 253 | 85,000 | 253 |
| 2008-03-19 | 241 | 246 | 240 | 242 | 38,000 | 242 |
| 2008-03-18 | 232 | 238 | 231 | 238 | 74,000 | 238 |
| 2008-03-17 | 231 | 235 | 231 | 235 | 67,000 | 235 |
| 2008-03-14 | 240 | 241 | 234 | 236 | 174,000 | 236 |
| 2008-03-13 | 244 | 244 | 236 | 239 | 237,000 | 239 |
| 2008-03-12 | 247 | 248 | 244 | 244 | 76,000 | 244 |
| 2008-03-11 | 238 | 242 | 238 | 242 | 79,000 | 242 |
| 2008-03-10 | 244 | 244 | 239 | 239 | 113,000 | 239 |
| 2008-03-07 | 246 | 247 | 243 | 244 | 99,000 | 244 |
| 2008-03-06 | 250 | 252 | 246 | 251 | 74,000 | 251 |
| 2008-03-05 | 249 | 249 | 246 | 247 | 51,000 | 247 |
| 2008-03-04 | 247 | 247 | 245 | 246 | 110,000 | 246 |
| 2008-03-03 | 247 | 247 | 240 | 243 | 146,000 | 243 |
| 2008-02-29 | 251 | 251 | 245 | 250 | 127,000 | 250 |
| 2008-02-28 | 254 | 254 | 251 | 253 | 79,000 | 253 |
| 2008-02-27 | 254 | 255 | 251 | 252 | 103,000 | 252 |
| 2008-02-26 | 266 | 267 | 251 | 252 | 240,000 | 252 |
| 2008-02-25 | 263 | 266 | 262 | 264 | 192,000 | 264 |
| 2008-02-22 | 250 | 263 | 250 | 262 | 195,000 | 262 |
| 2008-02-21 | 246 | 249 | 246 | 249 | 104,000 | 249 |
| 2008-02-20 | 247 | 248 | 242 | 242 | 183,000 | 242 |
| 2008-02-19 | 247 | 248 | 246 | 247 | 56,000 | 247 |
| 2008-02-18 | 242 | 247 | 241 | 246 | 163,000 | 246 |
| 2008-02-15 | 245 | 246 | 239 | 242 | 222,000 | 242 |
| 2008-02-14 | 246 | 246 | 244 | 245 | 92,000 | 245 |
| 2008-02-13 | 248 | 248 | 239 | 239 | 144,000 | 239 |
| 2008-02-12 | 244 | 245 | 240 | 243 | 197,000 | 243 |
| 2008-02-08 | 246 | 246 | 241 | 243 | 205,000 | 243 |
| 2008-02-07 | 247 | 249 | 238 | 246 | 518,000 | 246 |
| 2008-02-06 | 246 | 248 | 236 | 246 | 879,000 | 246 |
| 2008-02-05 | 294 | 297 | 291 | 291 | 124,000 | 291 |
| 2008-02-04 | 296 | 302 | 293 | 294 | 124,000 | 294 |
| 2008-02-01 | 278 | 297 | 278 | 296 | 144,000 | 296 |
| 2008-01-31 | 262 | 282 | 258 | 280 | 245,000 | 280 |
| 2008-01-30 | 263 | 274 | 260 | 261 | 338,000 | 261 |
| 2008-01-29 | 246 | 260 | 246 | 260 | 226,000 | 260 |
| 2008-01-28 | 262 | 266 | 248 | 251 | 254,000 | 251 |
| 2008-01-25 | 257 | 262 | 255 | 262 | 241,000 | 262 |
| 2008-01-24 | 245 | 256 | 244 | 254 | 259,000 | 254 |
| 2008-01-23 | 239 | 246 | 238 | 245 | 219,000 | 245 |
| 2008-01-22 | 254 | 255 | 239 | 239 | 449,000 | 239 |
| 2008-01-21 | 263 | 265 | 253 | 254 | 233,000 | 254 |
| 2008-01-18 | 253 | 264 | 251 | 263 | 300,000 | 263 |
| 2008-01-17 | 250 | 258 | 250 | 258 | 143,000 | 258 |
| 2008-01-16 | 250 | 258 | 249 | 249 | 185,000 | 249 |
| 2008-01-15 | 278 | 278 | 258 | 259 | 184,000 | 259 |
| 2008-01-11 | 279 | 282 | 269 | 271 | 234,000 | 271 |
| 2008-01-10 | 285 | 285 | 280 | 282 | 61,000 | 282 |
| 2008-01-09 | 274 | 285 | 270 | 282 | 223,000 | 282 |
| 2008-01-08 | 277 | 283 | 274 | 279 | 154,000 | 279 |
| 2008-01-07 | 283 | 283 | 265 | 282 | 232,000 | 282 |
| 2008-01-04 | 295 | 295 | 284 | 286 | 111,000 | 286 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
