4215 タキロンシーアイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	262	262	261	261	8,000	261
2011-12-29	257	264	256	264	13,000	264
2011-12-28	259	259	257	258	12,000	258
2011-12-27	262	262	256	258	15,000	258
2011-12-26	266	266	263	263	19,000	263
2011-12-22	276	276	263	264	165,000	264
2011-12-21	267	271	267	271	40,000	271
2011-12-20	265	268	265	266	35,000	266
2011-12-19	262	266	262	265	47,000	265
2011-12-16	268	269	264	264	48,000	264
2011-12-15	268	269	267	268	36,000	268
2011-12-14	269	270	267	268	34,000	268
2011-12-13	262	268	262	268	56,000	268
2011-12-12	265	268	264	267	23,000	267
2011-12-09	265	265	261	264	80,000	264
2011-12-08	264	264	262	262	31,000	262
2011-12-07	258	264	258	264	22,000	264
2011-12-06	263	264	258	258	49,000	258
2011-12-05	260	262	260	262	10,000	262
2011-12-02	260	260	257	259	26,000	259
2011-12-01	258	262	258	260	18,000	260
2011-11-30	257	259	257	257	22,000	257
2011-11-29	256	257	255	257	14,000	257
2011-11-28	254	257	253	254	30,000	254
2011-11-25	259	261	254	254	28,000	254
2011-11-24	258	259	257	258	30,000	258
2011-11-22	256	258	255	258	51,000	258
2011-11-21	256	260	256	260	36,000	260
2011-11-18	256	257	256	256	22,000	256
2011-11-17	253	258	253	256	32,000	256
2011-11-16	255	256	254	256	22,000	256
2011-11-15	253	255	253	255	4,000	255
2011-11-14	253	255	252	253	7,000	253
2011-11-11	255	255	247	250	25,000	250
2011-11-10	253	257	253	256	27,000	256
2011-11-09	254	263	252	261	112,000	261
2011-11-08	255	256	252	252	24,000	252
2011-11-07	254	257	254	257	16,000	257
2011-11-04	256	257	255	257	12,000	257
2011-11-02	260	260	253	253	38,000	253
2011-11-01	263	263	260	260	23,000	260
2011-10-31	267	268	265	265	37,000	265
2011-10-28	264	271	264	267	41,000	267
2011-10-27	264	264	261	263	16,000	263
2011-10-26	263	263	261	263	19,000	263
2011-10-25	270	270	262	262	20,000	262
2011-10-24	271	271	268	270	46,000	270
2011-10-21	261	267	261	267	19,000	267
2011-10-20	264	264	262	262	13,000	262
2011-10-19	268	268	263	263	22,000	263
2011-10-18	269	269	265	265	16,000	265
2011-10-17	269	273	267	268	28,000	268
2011-10-14	268	273	268	268	18,000	268
2011-10-13	269	274	268	268	35,000	268
2011-10-12	262	266	262	265	35,000	265
2011-10-11	267	269	265	267	30,000	267
2011-10-07	264	270	264	265	21,000	265
2011-10-06	267	267	264	264	12,000	264
2011-10-05	274	274	261	261	37,000	261
2011-10-04	273	277	273	274	20,000	274
2011-10-03	277	284	274	284	32,000	284
2011-09-30	285	285	280	285	51,000	285
2011-09-29	272	281	271	280	55,000	280
2011-09-28	263	280	263	279	65,000	279
2011-09-27	266	269	264	266	83,000	266
2011-09-26	276	276	265	266	22,000	266
2011-09-22	283	283	275	276	68,000	276
2011-09-21	281	283	280	282	21,000	282
2011-09-20	286	294	278	278	39,000	278
2011-09-16	277	300	274	300	73,000	300
2011-09-15	273	278	270	274	25,000	274
2011-09-14	274	278	272	273	31,000	273
2011-09-13	268	274	268	274	23,000	274
2011-09-12	272	272	266	269	19,000	269
2011-09-09	274	278	274	278	56,000	278
2011-09-08	278	279	274	276	14,000	276
2011-09-07	275	278	275	276	13,000	276
2011-09-06	275	281	272	274	35,000	274
2011-09-05	274	276	272	275	34,000	275
2011-09-02	275	279	275	277	31,000	277
2011-09-01	282	282	277	278	27,000	278
2011-08-31	275	282	269	282	58,000	282
2011-08-30	272	273	270	273	32,000	273
2011-08-29	270	270	267	269	29,000	269
2011-08-26	266	266	264	265	24,000	265
2011-08-25	270	270	266	266	37,000	266
2011-08-24	267	268	263	263	30,000	263
2011-08-23	265	268	264	265	36,000	265
2011-08-22	262	264	261	262	66,000	262
2011-08-19	258	261	257	260	47,000	260
2011-08-18	261	264	260	261	75,000	261
2011-08-17	259	262	259	261	31,000	261
2011-08-16	259	260	257	258	94,000	258
2011-08-15	259	260	258	258	48,000	258
2011-08-12	261	262	258	259	16,000	259
2011-08-11	252	260	252	259	59,000	259
2011-08-10	261	261	255	257	91,000	257
2011-08-09	257	257	251	256	76,000	256
2011-08-08	263	263	259	261	59,000	261
2011-08-05	263	266	261	263	73,000	263
2011-08-04	273	274	271	271	60,000	271
2011-08-03	278	278	273	274	47,000	274
2011-08-02	280	281	280	280	42,000	280
2011-08-01	283	283	281	282	114,000	282
2011-07-29	286	287	282	282	69,000	282
2011-07-28	289	292	285	287	44,000	287
2011-07-27	298	298	292	294	27,000	294
2011-07-26	298	299	297	298	47,000	298
2011-07-25	300	300	298	298	60,000	298
2011-07-22	306	308	297	300	171,000	300
2011-07-21	293	298	293	298	23,000	298
2011-07-20	294	296	293	293	70,000	293
2011-07-19	294	295	293	294	74,000	294
2011-07-15	294	295	292	294	74,000	294
2011-07-14	299	299	297	297	45,000	297
2011-07-13	302	302	298	299	46,000	299
2011-07-12	300	302	297	302	30,000	302
2011-07-11	299	305	299	302	37,000	302
2011-07-08	305	305	303	304	35,000	304
2011-07-07	305	306	304	304	14,000	304
2011-07-06	305	306	300	305	52,000	305
2011-07-05	306	308	305	305	35,000	305
2011-07-04	305	311	305	306	41,000	306
2011-07-01	299	305	298	305	82,000	305
2011-06-30	291	292	290	291	39,000	291
2011-06-29	292	292	285	291	44,000	291
2011-06-28	288	289	287	288	25,000	288
2011-06-27	293	293	288	288	33,000	288
2011-06-24	297	297	285	292	73,000	292
2011-06-23	294	300	290	296	88,000	296
2011-06-22	294	298	282	294	92,000	294
2011-06-21	294	296	292	294	62,000	294
2011-06-20	296	296	293	294	42,000	294
2011-06-17	298	298	292	292	21,000	292
2011-06-16	297	299	297	297	15,000	297
2011-06-15	300	300	296	297	13,000	297
2011-06-14	292	296	292	296	13,000	296
2011-06-13	294	294	292	292	20,000	292
2011-06-10	298	300	298	299	62,000	299
2011-06-09	294	294	290	294	24,000	294
2011-06-08	293	295	293	294	18,000	294
2011-06-07	289	298	289	293	36,000	293
2011-06-06	301	301	292	292	42,000	292
2011-06-03	301	301	298	301	34,000	301
2011-06-02	299	303	299	301	32,000	301
2011-06-01	299	306	299	306	38,000	306
2011-05-31	297	302	297	299	27,000	299
2011-05-30	292	297	291	297	40,000	297
2011-05-27	290	293	289	292	22,000	292
2011-05-26	289	290	288	290	35,000	290
2011-05-25	290	293	287	289	45,000	289
2011-05-24	286	289	285	289	30,000	289
2011-05-23	296	296	285	288	138,000	288
2011-05-20	300	301	297	298	59,000	298
2011-05-19	300	301	299	299	30,000	299
2011-05-18	299	301	297	300	28,000	300
2011-05-17	300	300	288	297	81,000	297
2011-05-16	300	302	297	301	61,000	301
2011-05-13	312	312	300	300	99,000	300
2011-05-12	311	325	311	315	184,000	315
2011-05-11	315	315	312	312	15,000	312
2011-05-10	313	317	312	315	18,000	315
2011-05-09	317	317	314	315	25,000	315
2011-05-06	313	318	310	317	71,000	317
2011-05-02	319	322	319	320	30,000	320
2011-04-28	315	316	314	315	31,000	315
2011-04-27	309	314	309	312	31,000	312
2011-04-26	315	315	307	310	40,000	310
2011-04-25	318	319	313	317	32,000	317
2011-04-22	318	319	314	317	53,000	317
2011-04-21	320	320	317	320	44,000	320
2011-04-20	316	320	316	319	21,000	319
2011-04-19	317	319	316	316	25,000	316
2011-04-18	321	324	317	322	43,000	322
2011-04-15	323	328	323	324	53,000	324
2011-04-14	316	328	315	324	85,000	324
2011-04-13	311	318	311	316	42,000	316
2011-04-12	316	321	314	314	65,000	314
2011-04-11	319	320	316	319	39,000	319
2011-04-08	310	316	310	315	43,000	315
2011-04-07	318	318	311	314	48,000	314
2011-04-06	322	323	314	315	38,000	315
2011-04-05	324	324	316	319	70,000	319
2011-04-04	333	335	328	329	72,000	329
2011-04-01	348	349	337	338	109,000	338
2011-03-31	345	351	339	348	106,000	348
2011-03-30	335	342	331	342	113,000	342
2011-03-29	336	336	326	332	102,000	332
2011-03-28	325	336	325	334	209,000	334
2011-03-25	325	330	315	322	109,000	322
2011-03-24	313	318	310	314	82,000	314
2011-03-23	307	310	305	306	119,000	306
2011-03-22	295	311	295	299	125,000	299
2011-03-18	274	285	272	285	134,000	285
2011-03-17	262	273	258	266	119,000	266
2011-03-16	266	274	257	270	147,000	270
2011-03-15	295	299	246	250	130,000	250
2011-03-14	310	310	289	299	70,000	299
2011-03-11	319	323	315	320	156,000	320
2011-03-10	328	328	321	322	48,000	322
2011-03-09	328	333	328	331	41,000	331
2011-03-08	325	329	325	329	29,000	329
2011-03-07	334	334	327	327	25,000	327
2011-03-04	336	336	331	332	43,000	332
2011-03-03	328	328	326	328	37,000	328
2011-03-02	335	335	325	325	111,000	325
2011-03-01	336	341	336	338	111,000	338
2011-02-28	325	336	325	336	78,000	336
2011-02-25	326	332	322	329	77,000	329
2011-02-24	328	335	325	328	155,000	328
2011-02-23	330	330	322	322	193,000	322
2011-02-22	332	335	330	332	107,000	332
2011-02-21	328	339	326	339	137,000	339
2011-02-18	334	336	329	329	83,000	329
2011-02-17	335	335	325	333	139,000	333
2011-02-16	337	340	336	336	86,000	336
2011-02-15	338	340	331	336	91,000	336
2011-02-14	329	342	328	338	213,000	338
2011-02-10	313	325	311	322	192,000	322
2011-02-09	312	314	310	314	65,000	314
2011-02-08	313	318	312	312	109,000	312
2011-02-07	308	313	307	312	95,000	312
2011-02-04	304	306	303	305	142,000	305
2011-02-03	303	305	302	304	41,000	304
2011-02-02	301	305	301	303	57,000	303
2011-02-01	297	301	296	301	57,000	301
2011-01-31	296	300	293	298	74,000	298
2011-01-28	301	301	298	300	76,000	300
2011-01-27	302	302	299	301	75,000	301
2011-01-26	295	299	295	297	43,000	297
2011-01-25	297	300	293	298	80,000	298
2011-01-24	295	295	289	295	90,000	295
2011-01-21	305	306	293	295	163,000	295
2011-01-20	305	306	302	305	89,000	305
2011-01-19	306	307	305	306	42,000	306
2011-01-18	307	307	305	306	45,000	306
2011-01-17	303	305	303	305	53,000	305
2011-01-14	299	302	299	302	46,000	302
2011-01-13	300	305	300	301	64,000	301
2011-01-12	295	301	295	300	86,000	300
2011-01-11	294	295	292	295	63,000	295
2011-01-07	294	295	290	293	40,000	293
2011-01-06	291	294	291	293	65,000	293
2011-01-05	284	288	283	288	70,000	288
2011-01-04	279	284	279	281	76,000	281

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