4215 タキロンシーアイ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	298	304	298	300	82,000	300
2012-12-27	299	302	296	297	61,000	297
2012-12-26	302	303	296	302	58,000	302
2012-12-25	307	308	298	299	254,000	299
2012-12-21	297	300	293	300	187,000	300
2012-12-20	298	300	296	297	107,000	297
2012-12-19	294	299	291	299	126,000	299
2012-12-18	288	292	288	290	62,000	290
2012-12-17	288	289	287	287	60,000	287
2012-12-14	285	289	285	285	138,000	285
2012-12-13	283	285	283	283	45,000	283
2012-12-12	286	286	283	283	43,000	283
2012-12-11	284	284	282	283	45,000	283
2012-12-10	292	292	280	282	66,000	282
2012-12-07	286	287	284	284	69,000	284
2012-12-06	283	285	282	285	71,000	285
2012-12-05	278	281	277	281	53,000	281
2012-12-04	275	277	275	276	31,000	276
2012-12-03	275	275	274	275	16,000	275
2012-11-30	279	280	275	275	72,000	275
2012-11-29	276	278	275	276	45,000	276
2012-11-28	277	278	274	276	53,000	276
2012-11-27	275	278	275	276	93,000	276
2012-11-26	281	281	274	275	76,000	275
2012-11-22	279	279	274	277	89,000	277
2012-11-21	274	275	271	272	57,000	272
2012-11-20	273	275	272	272	60,000	272
2012-11-19	273	275	272	272	54,000	272
2012-11-16	272	275	270	272	61,000	272
2012-11-15	267	269	265	269	70,000	269
2012-11-14	265	267	263	265	45,000	265
2012-11-13	267	268	262	265	73,000	265
2012-11-12	273	273	266	267	91,000	267
2012-11-09	276	276	267	271	126,000	271
2012-11-08	289	295	270	275	218,000	275
2012-11-07	291	293	289	291	37,000	291
2012-11-06	288	290	287	287	31,000	287
2012-11-05	289	291	288	291	15,000	291
2012-11-02	294	294	291	293	33,000	293
2012-11-01	287	293	283	293	68,000	293
2012-10-31	280	285	279	285	35,000	285
2012-10-30	282	282	279	280	47,000	280
2012-10-29	282	283	281	283	36,000	283
2012-10-26	287	288	282	283	46,000	283
2012-10-25	285	287	283	287	44,000	287
2012-10-24	290	290	284	285	35,000	285
2012-10-23	295	295	289	291	39,000	291
2012-10-22	294	294	293	293	54,000	293
2012-10-19	293	294	291	294	49,000	294
2012-10-18	291	294	290	290	65,000	290
2012-10-17	283	288	283	287	43,000	287
2012-10-16	285	285	282	283	33,000	283
2012-10-15	283	283	281	283	72,000	283
2012-10-12	284	288	282	286	47,000	286
2012-10-11	282	286	281	285	48,000	285
2012-10-10	287	288	281	283	46,000	283
2012-10-09	290	291	286	286	52,000	286
2012-10-05	292	293	288	290	45,000	290
2012-10-04	280	292	280	291	78,000	291
2012-10-03	282	284	280	282	68,000	282
2012-10-02	286	287	283	287	52,000	287
2012-10-01	289	289	282	285	81,000	285
2012-09-28	291	292	288	289	60,000	289
2012-09-27	298	298	289	290	88,000	290
2012-09-26	295	303	293	303	142,000	303
2012-09-25	294	300	290	300	93,000	300
2012-09-24	298	298	288	290	130,000	290
2012-09-21	295	300	293	298	126,000	298
2012-09-20	292	296	291	294	79,000	294
2012-09-19	290	294	286	291	120,000	291
2012-09-18	292	295	289	291	79,000	291
2012-09-14	297	300	288	288	169,000	288
2012-09-13	295	297	288	296	127,000	296
2012-09-12	290	297	290	297	108,000	297
2012-09-11	280	292	280	288	106,000	288
2012-09-10	283	286	280	286	57,000	286
2012-09-07	279	282	276	280	69,000	280
2012-09-06	280	280	272	274	96,000	274
2012-09-05	283	288	279	280	110,000	280
2012-09-04	297	297	286	290	104,000	290
2012-09-03	290	297	287	297	152,000	297
2012-08-31	280	290	280	286	129,000	286
2012-08-30	278	285	274	281	172,000	281
2012-08-29	273	278	272	275	50,000	275
2012-08-28	273	277	272	274	83,000	274
2012-08-27	278	278	274	274	31,000	274
2012-08-24	273	278	273	274	46,000	274
2012-08-23	272	273	272	272	34,000	272
2012-08-22	276	276	271	272	96,000	272
2012-08-21	277	278	275	277	45,000	277
2012-08-20	278	279	277	277	35,000	277
2012-08-17	277	278	275	277	41,000	277
2012-08-16	274	278	274	276	35,000	276
2012-08-15	286	286	272	273	59,000	273
2012-08-14	277	286	275	286	172,000	286
2012-08-13	275	275	271	274	35,000	274
2012-08-10	277	277	271	273	62,000	273
2012-08-09	278	280	272	278	99,000	278
2012-08-08	253	277	251	275	365,000	275
2012-08-07	249	253	248	252	7,000	252
2012-08-06	252	252	250	250	5,000	250
2012-08-03	249	252	246	246	9,000	246
2012-08-02	256	256	249	249	19,000	249
2012-08-01	251	254	251	254	8,000	254
2012-07-31	251	251	250	251	10,000	251
2012-07-30	252	254	252	254	12,000	254
2012-07-27	253	253	249	251	15,000	251
2012-07-26	246	249	246	248	21,000	248
2012-07-25	253	254	245	245	46,000	245
2012-07-24	252	252	245	252	42,000	252
2012-07-23	262	262	252	252	124,000	252
2012-07-20	261	263	260	263	64,000	263
2012-07-19	259	260	258	259	30,000	259
2012-07-18	250	259	250	256	34,000	256
2012-07-17	252	255	250	252	40,000	252
2012-07-13	252	255	251	251	19,000	251
2012-07-12	255	255	252	252	6,000	252
2012-07-11	256	256	254	254	15,000	254
2012-07-10	260	260	255	256	24,000	256
2012-07-09	259	264	259	260	28,000	260
2012-07-06	258	260	256	256	30,000	256
2012-07-05	258	259	257	258	27,000	258
2012-07-04	264	264	257	257	38,000	257
2012-07-03	260	265	259	264	18,000	264
2012-07-02	266	266	260	260	12,000	260
2012-06-29	263	267	263	267	44,000	267
2012-06-28	263	264	262	262	17,000	262
2012-06-27	261	264	260	264	13,000	264
2012-06-26	262	264	262	263	26,000	263
2012-06-25	265	265	260	262	29,000	262
2012-06-22	259	264	259	264	52,000	264
2012-06-21	263	263	260	263	30,000	263
2012-06-20	261	262	259	262	36,000	262
2012-06-19	252	254	252	254	14,000	254
2012-06-18	256	257	253	253	25,000	253
2012-06-15	253	253	250	250	10,000	250
2012-06-14	251	253	249	252	9,000	252
2012-06-13	251	251	251	251	5,000	251
2012-06-12	250	252	249	250	23,000	250
2012-06-11	254	254	251	251	28,000	251
2012-06-08	251	251	250	251	51,000	251
2012-06-07	254	254	252	254	27,000	254
2012-06-06	251	255	250	255	24,000	255
2012-06-05	247	247	246	247	10,000	247
2012-06-04	245	248	242	245	26,000	245
2012-06-01	251	252	246	252	20,000	252
2012-05-31	248	251	248	251	29,000	251
2012-05-30	251	252	247	252	21,000	252
2012-05-29	252	253	248	248	18,000	248
2012-05-28	251	252	248	252	15,000	252
2012-05-25	255	257	250	254	27,000	254
2012-05-24	253	253	244	248	54,000	248
2012-05-23	258	258	254	254	18,000	254
2012-05-22	262	263	259	259	46,000	259
2012-05-21	258	262	258	262	43,000	262
2012-05-18	254	259	252	259	30,000	259
2012-05-17	254	256	251	254	37,000	254
2012-05-16	257	257	251	254	27,000	254
2012-05-15	255	262	250	262	46,000	262
2012-05-14	258	262	257	257	25,000	257
2012-05-11	265	267	260	260	38,000	260
2012-05-10	264	274	264	272	22,000	272
2012-05-09	269	270	266	266	22,000	266
2012-05-08	269	271	268	271	17,000	271
2012-05-07	267	269	267	269	16,000	269
2012-05-02	270	274	269	271	15,000	271
2012-05-01	277	277	270	270	29,000	270
2012-04-27	284	284	279	282	17,000	282
2012-04-26	281	284	281	284	14,000	284
2012-04-25	282	282	280	281	25,000	281
2012-04-24	277	279	277	279	17,000	279
2012-04-23	283	286	278	279	55,000	279
2012-04-20	277	281	276	281	32,000	281
2012-04-19	278	280	277	277	20,000	277
2012-04-18	274	281	274	281	40,000	281
2012-04-17	272	274	272	272	11,000	272
2012-04-16	272	276	272	272	19,000	272
2012-04-13	277	278	274	275	20,000	275
2012-04-12	271	275	270	274	47,000	274
2012-04-11	270	271	269	270	25,000	270
2012-04-10	272	274	272	273	12,000	273
2012-04-09	275	276	265	271	56,000	271
2012-04-06	280	280	275	278	51,000	278
2012-04-05	278	280	276	280	40,000	280
2012-04-04	286	286	278	283	35,000	283
2012-04-03	290	291	287	287	32,000	287
2012-04-02	297	301	292	292	78,000	292
2012-03-30	294	302	294	302	43,000	302
2012-03-29	298	298	294	294	34,000	294
2012-03-28	295	298	295	297	29,000	297
2012-03-27	297	306	294	301	92,000	301
2012-03-26	291	296	290	294	33,000	294
2012-03-23	297	298	291	293	73,000	293
2012-03-22	299	303	299	302	55,000	302
2012-03-21	300	302	299	300	81,000	300
2012-03-19	294	301	294	298	80,000	298
2012-03-16	289	298	288	294	101,000	294
2012-03-15	287	290	287	289	31,000	289
2012-03-14	288	291	287	288	68,000	288
2012-03-13	288	288	283	283	57,000	283
2012-03-12	289	289	286	286	40,000	286
2012-03-09	288	289	285	288	91,000	288
2012-03-08	285	286	284	285	15,000	285
2012-03-07	282	286	280	286	26,000	286
2012-03-06	285	285	282	282	17,000	282
2012-03-05	286	287	284	285	21,000	285
2012-03-02	285	288	281	286	47,000	286
2012-03-01	282	287	282	286	23,000	286
2012-02-29	286	288	284	284	44,000	284
2012-02-28	285	288	281	288	41,000	288
2012-02-27	286	287	285	287	29,000	287
2012-02-24	285	287	284	287	38,000	287
2012-02-23	279	284	279	284	30,000	284
2012-02-22	276	286	274	282	105,000	282
2012-02-21	272	278	272	278	38,000	278
2012-02-20	269	273	269	271	21,000	271
2012-02-17	269	271	269	269	35,000	269
2012-02-16	272	273	266	268	39,000	268
2012-02-15	272	273	271	272	39,000	272
2012-02-14	270	272	268	272	58,000	272
2012-02-13	268	269	263	269	26,000	269
2012-02-10	273	273	266	266	31,000	266
2012-02-09	270	274	270	274	41,000	274
2012-02-08	265	270	265	270	29,000	270
2012-02-07	264	266	264	264	6,000	264
2012-02-06	263	265	263	264	11,000	264
2012-02-03	265	265	262	262	11,000	262
2012-02-02	264	265	263	263	55,000	263
2012-02-01	261	265	261	264	28,000	264
2012-01-31	262	263	261	263	30,000	263
2012-01-30	261	263	261	262	15,000	262
2012-01-27	264	264	261	263	51,000	263
2012-01-26	265	265	262	264	58,000	264
2012-01-25	263	264	260	264	59,000	264
2012-01-24	262	262	260	261	52,000	261
2012-01-23	264	264	260	261	108,000	261
2012-01-20	257	262	256	262	135,000	262
2012-01-19	255	257	254	254	126,000	254
2012-01-18	254	256	251	255	134,000	255
2012-01-17	256	256	253	253	85,000	253
2012-01-16	258	259	256	256	49,000	256
2012-01-13	260	262	260	260	56,000	260
2012-01-12	264	265	260	262	52,000	262
2012-01-11	269	269	264	264	47,000	264
2012-01-10	270	271	269	269	23,000	269
2012-01-06	270	272	270	270	20,000	270
2012-01-05	269	271	269	270	16,000	270
2012-01-04	261	270	261	270	20,000	270

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