4215 タキロンシーアイ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3042943842443481,000434
2013-12-2742242542242573,000425
2013-12-2641342140941979,000419
2013-12-25412414409413181,000413
2013-12-24416416408410200,000410
2013-12-2041341540941485,000414
2013-12-19416417410413103,000413
2013-12-18409414408414110,000414
2013-12-1740541040540953,000409
2013-12-1640540940540562,000405
2013-12-13402409402407171,000407
2013-12-1241041140841048,000410
2013-12-1140941240841091,000410
2013-12-1041341441241374,000413
2013-12-0941041240841190,000411
2013-12-0640840940740730,000407
2013-12-0540740940640686,000406
2013-12-0440941040640676,000406
2013-12-0340741040740846,000408
2013-12-02405410404406127,000406
2013-11-2940941040840844,000408
2013-11-2841041040840922,000409
2013-11-2741041040740923,000409
2013-11-2641041040841068,000410
2013-11-2541041040641038,000410
2013-11-2241041041041046,000410
2013-11-21405412405410102,000410
2013-11-2040740740540555,000405
2013-11-1940741040640834,000408
2013-11-1840941040840925,000409
2013-11-1541041340641279,000412
2013-11-1440741040041044,000410
2013-11-1340941240640726,000407
2013-11-1240741040740934,000409
2013-11-1140440840340433,000404
2013-11-0841141140540548,000405
2013-11-0740941340241171,000411
2013-11-0641441440840938,000409
2013-11-0541042040841349,000413
2013-11-0141742041241624,000416
2013-10-3141842041641747,000417
2013-10-3041442041341872,000418
2013-10-2941541841141431,000414
2013-10-2841742541642033,000420
2013-10-2542742741741971,000419
2013-10-2442342441942330,000423
2013-10-2342742742142227,000422
2013-10-2242742942242783,000427
2013-10-21421426418425100,000425
2013-10-1842142141741731,000417
2013-10-1741941941341832,000418
2013-10-1641441941341542,000415
2013-10-1541742041242062,000420
2013-10-1141141840541754,000417
2013-10-1041942040941139,000411
2013-10-0940841840841527,000415
2013-10-0840741040540623,000406
2013-10-0740941440440756,000407
2013-10-0440440639240646,000406
2013-10-0340341340040285,000402
2013-10-0241441440240581,000405
2013-10-0141941941841821,000418
2013-09-3042142542142224,000422
2013-09-2743143142342931,000429
2013-09-2641842741742725,000427
2013-09-2543443442543048,000430
2013-09-2442443242443273,000432
2013-09-2042243042242484,000424
2013-09-1941842241642069,000420
2013-09-1842142241041292,000412
2013-09-1742042241942136,000421
2013-09-13414425414418129,000418
2013-09-1243043541842096,000420
2013-09-11444444434437104,000437
2013-09-10421436420436132,000436
2013-09-0942042441842184,000421
2013-09-0641942141842040,000420
2013-09-0542042141341926,000419
2013-09-0441742241342143,000421
2013-09-0341641841041775,000417
2013-09-0240441840441633,000416
2013-08-3041341340340855,000408
2013-08-2940941340941320,000413
2013-08-2841141741041429,000414
2013-08-2742042241841963,000419
2013-08-2641942041641936,000419
2013-08-2341842041241991,000419
2013-08-22409420404416106,000416
2013-08-2140841440840939,000409
2013-08-2040641740540550,000405
2013-08-1941641940740734,000407
2013-08-1641542241241465,000414
2013-08-1541441741041417,000414
2013-08-1441142140441847,000418
2013-08-1340541640541632,000416
2013-08-1239541039540539,000405
2013-08-09388405385403161,000403
2013-08-08417429381383116,000383
2013-08-0741841841341438,000414
2013-08-0642142441242233,000422
2013-08-0542242542042515,000425
2013-08-0242142341342321,000423
2013-08-0142142441241637,000416
2013-07-3141242241242171,000421
2013-07-3040240940240927,000409
2013-07-2940841040540937,000409
2013-07-2642942941841865,000418
2013-07-2543343342942958,000429
2013-07-2443043243043215,000432
2013-07-2342943242542775,000427
2013-07-22433433427432157,000432
2013-07-1942942942242689,000426
2013-07-18423428420428135,000428
2013-07-1741642441642143,000421
2013-07-1642442542142230,000422
2013-07-1242342442142338,000423
2013-07-1142342542142141,000421
2013-07-1042442542042350,000423
2013-07-0942342541042569,000425
2013-07-0842442441541990,000419
2013-07-0542342441742258,000422
2013-07-0442442441942242,000422
2013-07-03420424416424125,000424
2013-07-0241742041542047,000420
2013-07-0141441841341551,000415
2013-06-2841042041041993,000419
2013-06-2740441139641146,000411
2013-06-2641241239940018,000400
2013-06-2541941940641159,000411
2013-06-24421421413418136,000418
2013-06-21402415396415130,000415
2013-06-20403412396412147,000412
2013-06-1940040239139994,000399
2013-06-1839939939139453,000394
2013-06-17391397382395110,000395
2013-06-14389400388392145,000392
2013-06-1339240238539764,000397
2013-06-1239140039139927,000399
2013-06-1140541039739952,000399
2013-06-1040140539340552,000405
2013-06-07386387370382113,000382
2013-06-06412415390394144,000394
2013-06-05422425407412141,000412
2013-06-04414421402421130,000421
2013-06-03420424414414161,000414
2013-05-31420425416423119,000423
2013-05-30417425413413133,000413
2013-05-29418425413419107,000419
2013-05-28400416395408117,000408
2013-05-27398408391404126,000404
2013-05-24405422401415175,000415
2013-05-23413421400400177,000400
2013-05-22435435419419146,000419
2013-05-21415434407433272,000433
2013-05-20415424405407322,000407
2013-05-17404410395407172,000407
2013-05-16407407390396109,000396
2013-05-1540840940440794,000407
2013-05-14409411402406100,000406
2013-05-13405412405411161,000411
2013-05-10414415395407323,000407
2013-05-09366416363400475,000400
2013-05-08364368360364100,000364
2013-05-0735936535836167,000361
2013-05-0235035735035750,000357
2013-05-0135435735135320,000353
2013-04-3035735835135162,000351
2013-04-2635936035835835,000358
2013-04-2536136235836063,000360
2013-04-2435636035436076,000360
2013-04-2335435635235434,000354
2013-04-2235735835435457,000354
2013-04-1935535535235247,000352
2013-04-1835335435035124,000351
2013-04-1735035535035230,000352
2013-04-1635035435035085,000350
2013-04-1536036235635916,000359
2013-04-1236436436036160,000361
2013-04-1136836935736483,000364
2013-04-1036236436236299,000362
2013-04-09360362354358150,000358
2013-04-08355360345352160,000352
2013-04-05355357350354101,000354
2013-04-0434234933434790,000347
2013-04-0333434833434775,000347
2013-04-0233033732532680,000326
2013-04-0133834133633872,000338
2013-03-2935435534634693,000346
2013-03-2835235534935489,000354
2013-03-27349355347347141,000347
2013-03-26358361352352135,000352
2013-03-25370370365366150,000366
2013-03-22360368360362155,000362
2013-03-21364365360361178,000361
2013-03-19353365351363180,000363
2013-03-18348355345349217,000349
2013-03-15350350344346202,000346
2013-03-14352354348352148,000352
2013-03-13340351340349157,000349
2013-03-12343348338339239,000339
2013-03-11353353339339206,000339
2013-03-08345350345348184,000348
2013-03-07346352341344110,000344
2013-03-0635135334734873,000348
2013-03-05352356347352103,000352
2013-03-04352354340346161,000346
2013-03-01357357350352117,000352
2013-02-28348358345358161,000358
2013-02-2733634433634059,000340
2013-02-2633834333533864,000338
2013-02-2533934833834676,000346
2013-02-2233734333334192,000341
2013-02-2134534734234588,000345
2013-02-20335349333347194,000347
2013-02-1932532932232771,000327
2013-02-18313322313319173,000319
2013-02-15311317306309147,000309
2013-02-14320321312315140,000315
2013-02-13325332315317219,000317
2013-02-12349349318328292,000328
2013-02-08351355334343127,000343
2013-02-0735135434835297,000352
2013-02-06342358342351181,000351
2013-02-0534835033734386,000343
2013-02-0434735034734840,000348
2013-02-0134935134534872,000348
2013-01-31347353347352106,000352
2013-01-3034835034734738,000347
2013-01-2934134934134858,000348
2013-01-2835035034134170,000341
2013-01-25344347338346154,000346
2013-01-2433034532834388,000343
2013-01-23338340329338105,000338
2013-01-22333342330339119,000339
2013-01-2133233332833150,000331
2013-01-1832833132832982,000329
2013-01-1732432932232369,000323
2013-01-1633033032332479,000324
2013-01-1532433232433090,000330
2013-01-1132432431932077,000320
2013-01-1032132432032071,000320
2013-01-0931132131031891,000318
2013-01-08317324310312107,000312
2013-01-07307317307317183,000317
2013-01-0430830930530791,000307

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