4215 タキロンシーアイ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3023923923823927,000239
2009-12-2923723923623939,000239
2009-12-2824024023623674,000236
2009-12-2524024023723753,000237
2009-12-2423923923423574,000235
2009-12-22242242238238215,000238
2009-12-21240242231237141,000237
2009-12-1823924123924071,000240
2009-12-1724024023923932,000239
2009-12-1623923923723967,000239
2009-12-1524024023623829,000238
2009-12-1424224224024118,000241
2009-12-1124024423924175,000241
2009-12-1024624624124368,000243
2009-12-0924224424024134,000241
2009-12-0824524524224276,000242
2009-12-0724725224424455,000244
2009-12-0424224324124219,000242
2009-12-0324724924324567,000245
2009-12-0225125124625022,000250
2009-12-0123925123925068,000250
2009-11-3022723922723961,000239
2009-11-2723123322522551,000225
2009-11-2623523623223341,000233
2009-11-2523323623323648,000236
2009-11-2423823823123186,000231
2009-11-2023423923423967,000239
2009-11-1924024023623724,000237
2009-11-1824124323623842,000238
2009-11-1724224324124115,000241
2009-11-1624224424224221,000242
2009-11-1324524624124269,000242
2009-11-1224924924624721,000247
2009-11-1125125125025020,000250
2009-11-1025125224724964,000249
2009-11-0925025024724721,000247
2009-11-0625425425025017,000250
2009-11-052562562522538,000253
2009-11-0425225725225522,000255
2009-11-0225225325025024,000250
2009-10-3025425425025026,000250
2009-10-2925325325125155,000251
2009-10-2826026025625839,000258
2009-10-2726126325926359,000263
2009-10-2626226426226355,000263
2009-10-2326426426226357,000263
2009-10-2226226325926383,000263
2009-10-2125726125726147,000261
2009-10-2026126325925950,000259
2009-10-19256260256258131,000258
2009-10-1625525525225214,000252
2009-10-1525225525125332,000253
2009-10-1425125124925045,000250
2009-10-1324924924724918,000249
2009-10-0925025024724733,000247
2009-10-0825225224525067,000250
2009-10-0725025224625267,000252
2009-10-0625525525025128,000251
2009-10-0525425525425556,000255
2009-10-0225525525225430,000254
2009-10-0125926025625850,000258
2009-09-3025926325726346,000263
2009-09-29260263258259108,000259
2009-09-2825625925425630,000256
2009-09-25262264259260102,000260
2009-09-24260266256266204,000266
2009-09-1825425625125585,000255
2009-09-1725425925125476,000254
2009-09-1625225625225286,000252
2009-09-1525325525025184,000251
2009-09-1425525625225469,000254
2009-09-11257259255256104,000256
2009-09-1025926025625786,000257
2009-09-0925925925325765,000257
2009-09-0825626025525853,000258
2009-09-0725725825425546,000255
2009-09-0426126125625636,000256
2009-09-0326026225825893,000258
2009-09-02261261256259139,000259
2009-09-01260262248261289,000261
2009-08-31266270257260287,000260
2009-08-28267269262266178,000266
2009-08-27276276267268141,000268
2009-08-26277280273275125,000275
2009-08-25287287275275148,000275
2009-08-2428728828228485,000284
2009-08-2128228427727968,000279
2009-08-2027628027628044,000280
2009-08-1927828027427448,000274
2009-08-1827327827327569,000275
2009-08-17280283274276163,000276
2009-08-1428028427827865,000278
2009-08-1328328428028138,000281
2009-08-1228328627728178,000281
2009-08-1128528728328378,000283
2009-08-1028328528228389,000283
2009-08-0729029327628499,000284
2009-08-0629029128728928,000289
2009-08-0528429128429025,000290
2009-08-0429529528728743,000287
2009-08-0329929929429532,000295
2009-07-3129530129429925,000299
2009-07-3030430429829852,000298
2009-07-2930530930530639,000306
2009-07-2830430630430614,000306
2009-07-2730730830630733,000307
2009-07-2430630730430639,000306
2009-07-2331031030030671,000306
2009-07-2231031030731092,000310
2009-07-2130030629930650,000306
2009-07-1730030029729917,000299
2009-07-1629930229729717,000297
2009-07-1529730029630036,000300
2009-07-1429430029229780,000297
2009-07-1330030329129262,000292
2009-07-1030130129830029,000300
2009-07-0930230329830150,000301
2009-07-0830131030130775,000307
2009-07-0730531030230656,000306
2009-07-0630730730230516,000305
2009-07-0330030729930653,000306
2009-07-0230330930030859,000308
2009-07-0129830229830144,000301
2009-06-3030130129929938,000299
2009-06-2930830830030250,000302
2009-06-2630230830230872,000308
2009-06-2529429929429860,000298
2009-06-2429329428628932,000289
2009-06-2329030028829165,000291
2009-06-2229029228629189,000291
2009-06-1929029028328583,000285
2009-06-1828628627828262,000282
2009-06-1727528227528220,000282
2009-06-1628328427927958,000279
2009-06-1528429028428851,000288
2009-06-1228929028228399,000283
2009-06-1128628828528836,000288
2009-06-1028028228028221,000282
2009-06-0928228327827854,000278
2009-06-0827328227227989,000279
2009-06-0527227227027016,000270
2009-06-0427127326827262,000272
2009-06-0327027426927235,000272
2009-06-0227527526727159,000271
2009-06-0127127426827270,000272
2009-05-2925926725926665,000266
2009-05-2825926225526156,000261
2009-05-2726326326126218,000262
2009-05-2626426426026340,000263
2009-05-2526426426126144,000261
2009-05-2226426926026397,000263
2009-05-2125825925625943,000259
2009-05-2025425925325957,000259
2009-05-1925325425125325,000253
2009-05-1825425424925239,000252
2009-05-1525225725225449,000254
2009-05-14262264249249140,000249
2009-05-13243270240267201,000267
2009-05-1224224424124414,000244
2009-05-1124024424024426,000244
2009-05-082432432432434,000243
2009-05-0724524624224421,000244
2009-05-0123924323924220,000242
2009-04-3024324524124435,000244
2009-04-2824224523923926,000239
2009-04-272452472452456,000245
2009-04-2424824824424438,000244
2009-04-2324624824524728,000247
2009-04-2224724724324669,000246
2009-04-2124524524224539,000245
2009-04-2024424724424717,000247
2009-04-1724524524324416,000244
2009-04-1624324724324514,000245
2009-04-1524024524024351,000243
2009-04-1424024023823945,000239
2009-04-1323624023623922,000239
2009-04-1024524523924048,000240
2009-04-0924124524024515,000245
2009-04-0824324324024116,000241
2009-04-0724724724424423,000244
2009-04-0624824924624739,000247
2009-04-0324824824524624,000246
2009-04-0223924723924636,000246
2009-04-0123824223723842,000238
2009-03-3124024623924174,000241
2009-03-3024624823923974,000239
2009-03-2724825324624963,000249
2009-03-2625025224725042,000250
2009-03-25256256246250152,000250
2009-03-2426126425826255,000262
2009-03-23247255247254104,000254
2009-03-19256260237240166,000240
2009-03-1825925925425455,000254
2009-03-1726226926026238,000262
2009-03-1626026125525932,000259
2009-03-13246257246253100,000253
2009-03-1224425624425228,000252
2009-03-1125625624724981,000249
2009-03-102512612512549,000254
2009-03-0925826025525622,000256
2009-03-0626426525925946,000259
2009-03-0526526926426844,000268
2009-03-0425526325426032,000260
2009-03-0325926425425839,000258
2009-03-0226526926126435,000264
2009-02-27265270262270130,000270
2009-02-2626627126427046,000270
2009-02-2526527026527060,000270
2009-02-2426126125825937,000259
2009-02-2326926926026079,000260
2009-02-2026726825726463,000264
2009-02-1926727026526626,000266
2009-02-1826426726426623,000266
2009-02-172682692682697,000269
2009-02-1626027326026945,000269
2009-02-1325325925125932,000259
2009-02-1226026024525270,000252
2009-02-102682682652657,000265
2009-02-0926126625426447,000264
2009-02-0626726726326420,000264
2009-02-0526826926126749,000267
2009-02-0426326926326728,000267
2009-02-0326726826126636,000266
2009-02-0227027026926910,000269
2009-01-3027427526527534,000275
2009-01-2927427527427548,000275
2009-01-2827327327227315,000273
2009-01-2727427426527336,000273
2009-01-2627427425827238,000272
2009-01-2327827827327534,000275
2009-01-2228628627727753,000277
2009-01-2127028027027828,000278
2009-01-2027927927527614,000276
2009-01-1928528527727911,000279
2009-01-1626928226928160,000281
2009-01-1527527526727248,000272
2009-01-1428229028228226,000282
2009-01-1328929427028772,000287
2009-01-092972972942947,000294
2009-01-0830030029629715,000297
2009-01-0729830229830028,000300
2009-01-063013012962987,000298
2009-01-053023022962967,000296

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