4215 タキロンシーアイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	281	282	279	279	19,000	279
2010-12-29	280	285	280	284	33,000	284
2010-12-28	277	282	277	282	20,000	282
2010-12-27	282	282	280	280	40,000	280
2010-12-24	287	287	280	281	71,000	281
2010-12-22	287	287	284	286	164,000	286
2010-12-21	275	288	275	284	250,000	284
2010-12-20	275	275	272	275	42,000	275
2010-12-17	275	276	272	275	99,000	275
2010-12-16	275	280	275	278	49,000	278
2010-12-15	280	280	276	279	63,000	279
2010-12-14	276	277	275	277	53,000	277
2010-12-13	274	278	274	277	48,000	277
2010-12-10	280	280	275	278	144,000	278
2010-12-09	273	280	273	278	63,000	278
2010-12-08	274	277	272	277	50,000	277
2010-12-07	274	277	270	274	51,000	274
2010-12-06	271	275	271	274	68,000	274
2010-12-03	270	271	267	271	53,000	271
2010-12-02	268	268	266	267	30,000	267
2010-12-01	261	263	258	262	47,000	262
2010-11-30	269	271	266	268	37,000	268
2010-11-29	266	269	265	269	30,000	269
2010-11-26	264	265	263	263	10,000	263
2010-11-25	265	266	262	264	73,000	264
2010-11-24	259	263	258	261	34,000	261
2010-11-22	264	264	258	262	118,000	262
2010-11-19	262	265	260	262	71,000	262
2010-11-18	258	260	254	260	62,000	260
2010-11-17	255	256	254	256	23,000	256
2010-11-16	256	256	254	256	17,000	256
2010-11-15	256	256	253	256	17,000	256
2010-11-12	257	259	253	253	33,000	253
2010-11-11	261	261	253	256	61,000	256
2010-11-10	258	260	256	259	66,000	259
2010-11-09	254	260	253	260	112,000	260
2010-11-08	254	255	250	254	37,000	254
2010-11-05	245	249	244	249	54,000	249
2010-11-04	248	248	245	245	11,000	245
2010-11-02	245	246	244	245	16,000	245
2010-11-01	247	249	245	245	19,000	245
2010-10-29	244	247	244	247	23,000	247
2010-10-28	252	252	241	246	128,000	246
2010-10-27	254	256	252	254	20,000	254
2010-10-26	254	259	253	254	47,000	254
2010-10-25	260	267	257	257	48,000	257
2010-10-22	259	260	258	259	59,000	259
2010-10-21	258	258	255	258	60,000	258
2010-10-20	252	253	250	252	38,000	252
2010-10-19	259	259	257	257	21,000	257
2010-10-18	256	264	252	259	40,000	259
2010-10-15	257	258	255	256	33,000	256
2010-10-14	257	257	255	256	26,000	256
2010-10-13	257	261	255	256	51,000	256
2010-10-12	270	270	250	257	66,000	257
2010-10-08	271	271	269	270	23,000	270
2010-10-07	267	272	267	272	41,000	272
2010-10-06	267	267	266	267	14,000	267
2010-10-05	264	268	263	266	30,000	266
2010-10-04	267	267	263	264	24,000	264
2010-10-01	277	277	268	269	25,000	269
2010-09-30	280	280	276	277	35,000	277
2010-09-29	276	280	275	280	65,000	280
2010-09-28	274	276	274	276	21,000	276
2010-09-27	276	276	270	275	32,000	275
2010-09-24	273	274	268	269	69,000	269
2010-09-22	270	273	270	273	59,000	273
2010-09-21	273	273	270	271	48,000	271
2010-09-17	268	272	267	271	69,000	271
2010-09-16	271	271	265	267	14,000	267
2010-09-15	267	270	267	270	48,000	270
2010-09-14	269	269	265	267	25,000	267
2010-09-13	268	270	267	268	19,000	268
2010-09-10	270	270	266	266	77,000	266
2010-09-09	263	265	262	264	66,000	264
2010-09-08	261	263	261	263	86,000	263
2010-09-07	264	264	262	263	57,000	263
2010-09-06	264	264	262	264	56,000	264
2010-09-03	265	266	262	262	69,000	262
2010-09-02	265	266	263	265	87,000	265
2010-09-01	262	264	260	262	99,000	262
2010-08-31	260	262	259	260	38,000	260
2010-08-30	265	265	263	263	21,000	263
2010-08-27	258	261	255	261	62,000	261
2010-08-26	264	264	256	257	71,000	257
2010-08-25	262	265	261	262	66,000	262
2010-08-24	261	261	259	261	32,000	261
2010-08-23	261	262	261	261	82,000	261
2010-08-20	259	263	257	258	58,000	258
2010-08-19	253	259	253	259	33,000	259
2010-08-18	257	259	250	251	79,000	251
2010-08-17	259	259	255	258	27,000	258
2010-08-16	255	260	255	259	56,000	259
2010-08-13	256	256	251	254	45,000	254
2010-08-12	252	257	251	256	59,000	256
2010-08-11	264	264	256	256	40,000	256
2010-08-10	266	266	260	264	77,000	264
2010-08-09	265	267	255	266	161,000	266
2010-08-06	262	271	262	266	109,000	266
2010-08-05	257	261	257	260	44,000	260
2010-08-04	262	262	255	256	54,000	256
2010-08-03	263	268	261	262	35,000	262
2010-08-02	263	263	262	262	15,000	262
2010-07-30	265	265	263	264	37,000	264
2010-07-29	266	266	263	265	40,000	265
2010-07-28	264	266	263	266	111,000	266
2010-07-27	267	267	258	262	85,000	262
2010-07-26	273	275	267	268	64,000	268
2010-07-23	277	277	270	273	143,000	273
2010-07-22	273	274	270	270	153,000	270
2010-07-21	270	273	268	271	88,000	271
2010-07-20	261	273	261	269	30,000	269
2010-07-16	261	269	261	265	43,000	265
2010-07-15	267	267	263	264	57,000	264
2010-07-14	266	272	266	269	22,000	269
2010-07-13	264	267	264	264	60,000	264
2010-07-12	265	266	262	263	19,000	263
2010-07-09	263	265	262	263	18,000	263
2010-07-08	264	264	262	263	41,000	263
2010-07-07	265	265	260	262	12,000	262
2010-07-06	261	264	258	264	36,000	264
2010-07-05	261	265	261	261	32,000	261
2010-07-02	256	261	255	261	41,000	261
2010-07-01	258	264	255	256	52,000	256
2010-06-30	260	264	257	263	45,000	263
2010-06-29	266	271	261	264	43,000	264
2010-06-28	275	275	265	265	33,000	265
2010-06-25	280	280	268	275	62,000	275
2010-06-24	281	281	276	279	15,000	279
2010-06-23	279	285	279	283	29,000	283
2010-06-22	283	289	283	287	91,000	287
2010-06-21	275	285	270	285	79,000	285
2010-06-18	275	277	273	275	101,000	275
2010-06-17	273	279	268	271	82,000	271
2010-06-16	275	275	270	271	79,000	271
2010-06-15	260	276	260	271	91,000	271
2010-06-14	262	263	260	262	28,000	262
2010-06-11	263	263	250	259	130,000	259
2010-06-10	260	261	256	260	93,000	260
2010-06-09	260	265	256	258	116,000	258
2010-06-08	260	263	254	260	77,000	260
2010-06-07	263	268	263	263	46,000	263
2010-06-04	268	276	268	271	125,000	271
2010-06-03	260	266	260	265	79,000	265
2010-06-02	255	260	253	259	41,000	259
2010-06-01	255	263	255	259	46,000	259
2010-05-31	247	256	247	256	69,000	256
2010-05-28	259	260	245	246	101,000	246
2010-05-27	253	254	247	254	109,000	254
2010-05-26	245	258	245	254	127,000	254
2010-05-25	262	262	250	253	98,000	253
2010-05-24	256	258	252	258	77,000	258
2010-05-21	254	257	253	256	95,000	256
2010-05-20	262	268	259	264	96,000	264
2010-05-19	263	269	263	268	97,000	268
2010-05-18	274	274	269	271	66,000	271
2010-05-17	278	279	268	273	136,000	273
2010-05-14	286	287	280	286	86,000	286
2010-05-13	286	292	275	287	195,000	287
2010-05-12	288	293	280	286	196,000	286
2010-05-11	285	288	279	280	120,000	280
2010-05-10	273	282	272	280	90,000	280
2010-05-07	265	272	265	270	77,000	270
2010-05-06	277	286	277	281	66,000	281
2010-04-30	283	289	283	284	111,000	284
2010-04-28	290	290	283	285	91,000	285
2010-04-27	296	296	289	295	151,000	295
2010-04-26	299	300	297	298	108,000	298
2010-04-23	294	298	292	298	159,000	298
2010-04-22	289	293	288	292	212,000	292
2010-04-21	282	288	282	288	159,000	288
2010-04-20	279	281	276	280	75,000	280
2010-04-19	274	276	269	275	115,000	275
2010-04-16	283	284	279	282	73,000	282
2010-04-15	283	284	281	282	47,000	282
2010-04-14	281	283	278	280	62,000	280
2010-04-13	280	282	277	279	62,000	279
2010-04-12	280	283	279	280	79,000	280
2010-04-09	278	279	276	279	42,000	279
2010-04-08	278	280	277	277	37,000	277
2010-04-07	278	280	277	279	80,000	279
2010-04-06	275	277	275	276	59,000	276
2010-04-05	274	277	270	277	94,000	277
2010-04-02	279	279	273	276	157,000	276
2010-04-01	277	280	273	280	81,000	280
2010-03-31	280	285	277	277	168,000	277
2010-03-30	273	281	273	280	144,000	280
2010-03-29	272	274	268	273	115,000	273
2010-03-26	267	273	267	273	130,000	273
2010-03-25	270	273	267	267	175,000	267
2010-03-24	270	272	266	269	129,000	269
2010-03-23	270	272	265	268	196,000	268
2010-03-19	264	268	261	267	167,000	267
2010-03-18	264	265	262	262	100,000	262
2010-03-17	266	266	261	262	146,000	262
2010-03-16	266	269	261	263	146,000	263
2010-03-15	266	270	262	264	144,000	264
2010-03-12	262	263	261	261	113,000	261
2010-03-11	257	268	256	262	271,000	262
2010-03-10	256	260	252	255	463,000	255
2010-03-09	241	242	239	240	63,000	240
2010-03-08	241	242	238	239	102,000	239
2010-03-05	235	239	235	237	47,000	237
2010-03-04	233	237	233	237	72,000	237
2010-03-03	238	241	231	235	132,000	235
2010-03-02	238	243	235	237	102,000	237
2010-03-01	239	239	233	236	74,000	236
2010-02-26	240	242	238	239	55,000	239
2010-02-25	243	243	237	242	117,000	242
2010-02-24	239	241	235	238	125,000	238
2010-02-23	239	240	237	240	42,000	240
2010-02-22	236	239	234	239	135,000	239
2010-02-19	230	233	229	232	132,000	232
2010-02-18	230	231	229	229	61,000	229
2010-02-17	230	232	228	228	184,000	228
2010-02-16	230	230	227	227	29,000	227
2010-02-15	231	231	228	229	30,000	229
2010-02-12	229	231	229	231	78,000	231
2010-02-10	229	230	227	227	59,000	227
2010-02-09	230	231	228	229	41,000	229
2010-02-08	229	231	227	230	97,000	230
2010-02-05	230	231	229	229	95,000	229
2010-02-04	232	232	230	231	33,000	231
2010-02-03	235	235	231	231	85,000	231
2010-02-02	231	235	231	235	40,000	235
2010-02-01	232	233	230	231	51,000	231
2010-01-29	235	237	234	234	59,000	234
2010-01-28	236	237	235	236	54,000	236
2010-01-27	238	239	237	238	41,000	238
2010-01-26	241	242	239	239	46,000	239
2010-01-25	242	242	240	241	30,000	241
2010-01-22	241	243	239	242	98,000	242
2010-01-21	243	244	241	243	83,000	243
2010-01-20	242	244	241	243	55,000	243
2010-01-19	242	243	240	242	66,000	242
2010-01-18	241	244	239	240	111,000	240
2010-01-15	242	245	238	242	122,000	242
2010-01-14	243	245	241	245	61,000	245
2010-01-13	245	245	240	242	59,000	242
2010-01-12	245	247	244	245	108,000	245
2010-01-08	243	246	243	244	59,000	244
2010-01-07	242	245	241	241	44,000	241
2010-01-06	243	243	241	242	26,000	242
2010-01-05	243	243	239	240	20,000	240
2010-01-04	237	241	235	241	34,000	241

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