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 |
---|---|---|---|---|---|---|
2013-12-30 | 429 | 438 | 424 | 434 | 81,000 | 434 |
2013-12-27 | 422 | 425 | 422 | 425 | 73,000 | 425 |
2013-12-26 | 413 | 421 | 409 | 419 | 79,000 | 419 |
2013-12-25 | 412 | 414 | 409 | 413 | 181,000 | 413 |
2013-12-24 | 416 | 416 | 408 | 410 | 200,000 | 410 |
2013-12-20 | 413 | 415 | 409 | 414 | 85,000 | 414 |
2013-12-19 | 416 | 417 | 410 | 413 | 103,000 | 413 |
2013-12-18 | 409 | 414 | 408 | 414 | 110,000 | 414 |
2013-12-17 | 405 | 410 | 405 | 409 | 53,000 | 409 |
2013-12-16 | 405 | 409 | 405 | 405 | 62,000 | 405 |
2013-12-13 | 402 | 409 | 402 | 407 | 171,000 | 407 |
2013-12-12 | 410 | 411 | 408 | 410 | 48,000 | 410 |
2013-12-11 | 409 | 412 | 408 | 410 | 91,000 | 410 |
2013-12-10 | 413 | 414 | 412 | 413 | 74,000 | 413 |
2013-12-09 | 410 | 412 | 408 | 411 | 90,000 | 411 |
2013-12-06 | 408 | 409 | 407 | 407 | 30,000 | 407 |
2013-12-05 | 407 | 409 | 406 | 406 | 86,000 | 406 |
2013-12-04 | 409 | 410 | 406 | 406 | 76,000 | 406 |
2013-12-03 | 407 | 410 | 407 | 408 | 46,000 | 408 |
2013-12-02 | 405 | 410 | 404 | 406 | 127,000 | 406 |
2013-11-29 | 409 | 410 | 408 | 408 | 44,000 | 408 |
2013-11-28 | 410 | 410 | 408 | 409 | 22,000 | 409 |
2013-11-27 | 410 | 410 | 407 | 409 | 23,000 | 409 |
2013-11-26 | 410 | 410 | 408 | 410 | 68,000 | 410 |
2013-11-25 | 410 | 410 | 406 | 410 | 38,000 | 410 |
2013-11-22 | 410 | 410 | 410 | 410 | 46,000 | 410 |
2013-11-21 | 405 | 412 | 405 | 410 | 102,000 | 410 |
2013-11-20 | 407 | 407 | 405 | 405 | 55,000 | 405 |
2013-11-19 | 407 | 410 | 406 | 408 | 34,000 | 408 |
2013-11-18 | 409 | 410 | 408 | 409 | 25,000 | 409 |
2013-11-15 | 410 | 413 | 406 | 412 | 79,000 | 412 |
2013-11-14 | 407 | 410 | 400 | 410 | 44,000 | 410 |
2013-11-13 | 409 | 412 | 406 | 407 | 26,000 | 407 |
2013-11-12 | 407 | 410 | 407 | 409 | 34,000 | 409 |
2013-11-11 | 404 | 408 | 403 | 404 | 33,000 | 404 |
2013-11-08 | 411 | 411 | 405 | 405 | 48,000 | 405 |
2013-11-07 | 409 | 413 | 402 | 411 | 71,000 | 411 |
2013-11-06 | 414 | 414 | 408 | 409 | 38,000 | 409 |
2013-11-05 | 410 | 420 | 408 | 413 | 49,000 | 413 |
2013-11-01 | 417 | 420 | 412 | 416 | 24,000 | 416 |
2013-10-31 | 418 | 420 | 416 | 417 | 47,000 | 417 |
2013-10-30 | 414 | 420 | 413 | 418 | 72,000 | 418 |
2013-10-29 | 415 | 418 | 411 | 414 | 31,000 | 414 |
2013-10-28 | 417 | 425 | 416 | 420 | 33,000 | 420 |
2013-10-25 | 427 | 427 | 417 | 419 | 71,000 | 419 |
2013-10-24 | 423 | 424 | 419 | 423 | 30,000 | 423 |
2013-10-23 | 427 | 427 | 421 | 422 | 27,000 | 422 |
2013-10-22 | 427 | 429 | 422 | 427 | 83,000 | 427 |
2013-10-21 | 421 | 426 | 418 | 425 | 100,000 | 425 |
2013-10-18 | 421 | 421 | 417 | 417 | 31,000 | 417 |
2013-10-17 | 419 | 419 | 413 | 418 | 32,000 | 418 |
2013-10-16 | 414 | 419 | 413 | 415 | 42,000 | 415 |
2013-10-15 | 417 | 420 | 412 | 420 | 62,000 | 420 |
2013-10-11 | 411 | 418 | 405 | 417 | 54,000 | 417 |
2013-10-10 | 419 | 420 | 409 | 411 | 39,000 | 411 |
2013-10-09 | 408 | 418 | 408 | 415 | 27,000 | 415 |
2013-10-08 | 407 | 410 | 405 | 406 | 23,000 | 406 |
2013-10-07 | 409 | 414 | 404 | 407 | 56,000 | 407 |
2013-10-04 | 404 | 406 | 392 | 406 | 46,000 | 406 |
2013-10-03 | 403 | 413 | 400 | 402 | 85,000 | 402 |
2013-10-02 | 414 | 414 | 402 | 405 | 81,000 | 405 |
2013-10-01 | 419 | 419 | 418 | 418 | 21,000 | 418 |
2013-09-30 | 421 | 425 | 421 | 422 | 24,000 | 422 |
2013-09-27 | 431 | 431 | 423 | 429 | 31,000 | 429 |
2013-09-26 | 418 | 427 | 417 | 427 | 25,000 | 427 |
2013-09-25 | 434 | 434 | 425 | 430 | 48,000 | 430 |
2013-09-24 | 424 | 432 | 424 | 432 | 73,000 | 432 |
2013-09-20 | 422 | 430 | 422 | 424 | 84,000 | 424 |
2013-09-19 | 418 | 422 | 416 | 420 | 69,000 | 420 |
2013-09-18 | 421 | 422 | 410 | 412 | 92,000 | 412 |
2013-09-17 | 420 | 422 | 419 | 421 | 36,000 | 421 |
2013-09-13 | 414 | 425 | 414 | 418 | 129,000 | 418 |
2013-09-12 | 430 | 435 | 418 | 420 | 96,000 | 420 |
2013-09-11 | 444 | 444 | 434 | 437 | 104,000 | 437 |
2013-09-10 | 421 | 436 | 420 | 436 | 132,000 | 436 |
2013-09-09 | 420 | 424 | 418 | 421 | 84,000 | 421 |
2013-09-06 | 419 | 421 | 418 | 420 | 40,000 | 420 |
2013-09-05 | 420 | 421 | 413 | 419 | 26,000 | 419 |
2013-09-04 | 417 | 422 | 413 | 421 | 43,000 | 421 |
2013-09-03 | 416 | 418 | 410 | 417 | 75,000 | 417 |
2013-09-02 | 404 | 418 | 404 | 416 | 33,000 | 416 |
2013-08-30 | 413 | 413 | 403 | 408 | 55,000 | 408 |
2013-08-29 | 409 | 413 | 409 | 413 | 20,000 | 413 |
2013-08-28 | 411 | 417 | 410 | 414 | 29,000 | 414 |
2013-08-27 | 420 | 422 | 418 | 419 | 63,000 | 419 |
2013-08-26 | 419 | 420 | 416 | 419 | 36,000 | 419 |
2013-08-23 | 418 | 420 | 412 | 419 | 91,000 | 419 |
2013-08-22 | 409 | 420 | 404 | 416 | 106,000 | 416 |
2013-08-21 | 408 | 414 | 408 | 409 | 39,000 | 409 |
2013-08-20 | 406 | 417 | 405 | 405 | 50,000 | 405 |
2013-08-19 | 416 | 419 | 407 | 407 | 34,000 | 407 |
2013-08-16 | 415 | 422 | 412 | 414 | 65,000 | 414 |
2013-08-15 | 414 | 417 | 410 | 414 | 17,000 | 414 |
2013-08-14 | 411 | 421 | 404 | 418 | 47,000 | 418 |
2013-08-13 | 405 | 416 | 405 | 416 | 32,000 | 416 |
2013-08-12 | 395 | 410 | 395 | 405 | 39,000 | 405 |
2013-08-09 | 388 | 405 | 385 | 403 | 161,000 | 403 |
2013-08-08 | 417 | 429 | 381 | 383 | 116,000 | 383 |
2013-08-07 | 418 | 418 | 413 | 414 | 38,000 | 414 |
2013-08-06 | 421 | 424 | 412 | 422 | 33,000 | 422 |
2013-08-05 | 422 | 425 | 420 | 425 | 15,000 | 425 |
2013-08-02 | 421 | 423 | 413 | 423 | 21,000 | 423 |
2013-08-01 | 421 | 424 | 412 | 416 | 37,000 | 416 |
2013-07-31 | 412 | 422 | 412 | 421 | 71,000 | 421 |
2013-07-30 | 402 | 409 | 402 | 409 | 27,000 | 409 |
2013-07-29 | 408 | 410 | 405 | 409 | 37,000 | 409 |
2013-07-26 | 429 | 429 | 418 | 418 | 65,000 | 418 |
2013-07-25 | 433 | 433 | 429 | 429 | 58,000 | 429 |
2013-07-24 | 430 | 432 | 430 | 432 | 15,000 | 432 |
2013-07-23 | 429 | 432 | 425 | 427 | 75,000 | 427 |
2013-07-22 | 433 | 433 | 427 | 432 | 157,000 | 432 |
2013-07-19 | 429 | 429 | 422 | 426 | 89,000 | 426 |
2013-07-18 | 423 | 428 | 420 | 428 | 135,000 | 428 |
2013-07-17 | 416 | 424 | 416 | 421 | 43,000 | 421 |
2013-07-16 | 424 | 425 | 421 | 422 | 30,000 | 422 |
2013-07-12 | 423 | 424 | 421 | 423 | 38,000 | 423 |
2013-07-11 | 423 | 425 | 421 | 421 | 41,000 | 421 |
2013-07-10 | 424 | 425 | 420 | 423 | 50,000 | 423 |
2013-07-09 | 423 | 425 | 410 | 425 | 69,000 | 425 |
2013-07-08 | 424 | 424 | 415 | 419 | 90,000 | 419 |
2013-07-05 | 423 | 424 | 417 | 422 | 58,000 | 422 |
2013-07-04 | 424 | 424 | 419 | 422 | 42,000 | 422 |
2013-07-03 | 420 | 424 | 416 | 424 | 125,000 | 424 |
2013-07-02 | 417 | 420 | 415 | 420 | 47,000 | 420 |
2013-07-01 | 414 | 418 | 413 | 415 | 51,000 | 415 |
2013-06-28 | 410 | 420 | 410 | 419 | 93,000 | 419 |
2013-06-27 | 404 | 411 | 396 | 411 | 46,000 | 411 |
2013-06-26 | 412 | 412 | 399 | 400 | 18,000 | 400 |
2013-06-25 | 419 | 419 | 406 | 411 | 59,000 | 411 |
2013-06-24 | 421 | 421 | 413 | 418 | 136,000 | 418 |
2013-06-21 | 402 | 415 | 396 | 415 | 130,000 | 415 |
2013-06-20 | 403 | 412 | 396 | 412 | 147,000 | 412 |
2013-06-19 | 400 | 402 | 391 | 399 | 94,000 | 399 |
2013-06-18 | 399 | 399 | 391 | 394 | 53,000 | 394 |
2013-06-17 | 391 | 397 | 382 | 395 | 110,000 | 395 |
2013-06-14 | 389 | 400 | 388 | 392 | 145,000 | 392 |
2013-06-13 | 392 | 402 | 385 | 397 | 64,000 | 397 |
2013-06-12 | 391 | 400 | 391 | 399 | 27,000 | 399 |
2013-06-11 | 405 | 410 | 397 | 399 | 52,000 | 399 |
2013-06-10 | 401 | 405 | 393 | 405 | 52,000 | 405 |
2013-06-07 | 386 | 387 | 370 | 382 | 113,000 | 382 |
2013-06-06 | 412 | 415 | 390 | 394 | 144,000 | 394 |
2013-06-05 | 422 | 425 | 407 | 412 | 141,000 | 412 |
2013-06-04 | 414 | 421 | 402 | 421 | 130,000 | 421 |
2013-06-03 | 420 | 424 | 414 | 414 | 161,000 | 414 |
2013-05-31 | 420 | 425 | 416 | 423 | 119,000 | 423 |
2013-05-30 | 417 | 425 | 413 | 413 | 133,000 | 413 |
2013-05-29 | 418 | 425 | 413 | 419 | 107,000 | 419 |
2013-05-28 | 400 | 416 | 395 | 408 | 117,000 | 408 |
2013-05-27 | 398 | 408 | 391 | 404 | 126,000 | 404 |
2013-05-24 | 405 | 422 | 401 | 415 | 175,000 | 415 |
2013-05-23 | 413 | 421 | 400 | 400 | 177,000 | 400 |
2013-05-22 | 435 | 435 | 419 | 419 | 146,000 | 419 |
2013-05-21 | 415 | 434 | 407 | 433 | 272,000 | 433 |
2013-05-20 | 415 | 424 | 405 | 407 | 322,000 | 407 |
2013-05-17 | 404 | 410 | 395 | 407 | 172,000 | 407 |
2013-05-16 | 407 | 407 | 390 | 396 | 109,000 | 396 |
2013-05-15 | 408 | 409 | 404 | 407 | 94,000 | 407 |
2013-05-14 | 409 | 411 | 402 | 406 | 100,000 | 406 |
2013-05-13 | 405 | 412 | 405 | 411 | 161,000 | 411 |
2013-05-10 | 414 | 415 | 395 | 407 | 323,000 | 407 |
2013-05-09 | 366 | 416 | 363 | 400 | 475,000 | 400 |
2013-05-08 | 364 | 368 | 360 | 364 | 100,000 | 364 |
2013-05-07 | 359 | 365 | 358 | 361 | 67,000 | 361 |
2013-05-02 | 350 | 357 | 350 | 357 | 50,000 | 357 |
2013-05-01 | 354 | 357 | 351 | 353 | 20,000 | 353 |
2013-04-30 | 357 | 358 | 351 | 351 | 62,000 | 351 |
2013-04-26 | 359 | 360 | 358 | 358 | 35,000 | 358 |
2013-04-25 | 361 | 362 | 358 | 360 | 63,000 | 360 |
2013-04-24 | 356 | 360 | 354 | 360 | 76,000 | 360 |
2013-04-23 | 354 | 356 | 352 | 354 | 34,000 | 354 |
2013-04-22 | 357 | 358 | 354 | 354 | 57,000 | 354 |
2013-04-19 | 355 | 355 | 352 | 352 | 47,000 | 352 |
2013-04-18 | 353 | 354 | 350 | 351 | 24,000 | 351 |
2013-04-17 | 350 | 355 | 350 | 352 | 30,000 | 352 |
2013-04-16 | 350 | 354 | 350 | 350 | 85,000 | 350 |
2013-04-15 | 360 | 362 | 356 | 359 | 16,000 | 359 |
2013-04-12 | 364 | 364 | 360 | 361 | 60,000 | 361 |
2013-04-11 | 368 | 369 | 357 | 364 | 83,000 | 364 |
2013-04-10 | 362 | 364 | 362 | 362 | 99,000 | 362 |
2013-04-09 | 360 | 362 | 354 | 358 | 150,000 | 358 |
2013-04-08 | 355 | 360 | 345 | 352 | 160,000 | 352 |
2013-04-05 | 355 | 357 | 350 | 354 | 101,000 | 354 |
2013-04-04 | 342 | 349 | 334 | 347 | 90,000 | 347 |
2013-04-03 | 334 | 348 | 334 | 347 | 75,000 | 347 |
2013-04-02 | 330 | 337 | 325 | 326 | 80,000 | 326 |
2013-04-01 | 338 | 341 | 336 | 338 | 72,000 | 338 |
2013-03-29 | 354 | 355 | 346 | 346 | 93,000 | 346 |
2013-03-28 | 352 | 355 | 349 | 354 | 89,000 | 354 |
2013-03-27 | 349 | 355 | 347 | 347 | 141,000 | 347 |
2013-03-26 | 358 | 361 | 352 | 352 | 135,000 | 352 |
2013-03-25 | 370 | 370 | 365 | 366 | 150,000 | 366 |
2013-03-22 | 360 | 368 | 360 | 362 | 155,000 | 362 |
2013-03-21 | 364 | 365 | 360 | 361 | 178,000 | 361 |
2013-03-19 | 353 | 365 | 351 | 363 | 180,000 | 363 |
2013-03-18 | 348 | 355 | 345 | 349 | 217,000 | 349 |
2013-03-15 | 350 | 350 | 344 | 346 | 202,000 | 346 |
2013-03-14 | 352 | 354 | 348 | 352 | 148,000 | 352 |
2013-03-13 | 340 | 351 | 340 | 349 | 157,000 | 349 |
2013-03-12 | 343 | 348 | 338 | 339 | 239,000 | 339 |
2013-03-11 | 353 | 353 | 339 | 339 | 206,000 | 339 |
2013-03-08 | 345 | 350 | 345 | 348 | 184,000 | 348 |
2013-03-07 | 346 | 352 | 341 | 344 | 110,000 | 344 |
2013-03-06 | 351 | 353 | 347 | 348 | 73,000 | 348 |
2013-03-05 | 352 | 356 | 347 | 352 | 103,000 | 352 |
2013-03-04 | 352 | 354 | 340 | 346 | 161,000 | 346 |
2013-03-01 | 357 | 357 | 350 | 352 | 117,000 | 352 |
2013-02-28 | 348 | 358 | 345 | 358 | 161,000 | 358 |
2013-02-27 | 336 | 344 | 336 | 340 | 59,000 | 340 |
2013-02-26 | 338 | 343 | 335 | 338 | 64,000 | 338 |
2013-02-25 | 339 | 348 | 338 | 346 | 76,000 | 346 |
2013-02-22 | 337 | 343 | 333 | 341 | 92,000 | 341 |
2013-02-21 | 345 | 347 | 342 | 345 | 88,000 | 345 |
2013-02-20 | 335 | 349 | 333 | 347 | 194,000 | 347 |
2013-02-19 | 325 | 329 | 322 | 327 | 71,000 | 327 |
2013-02-18 | 313 | 322 | 313 | 319 | 173,000 | 319 |
2013-02-15 | 311 | 317 | 306 | 309 | 147,000 | 309 |
2013-02-14 | 320 | 321 | 312 | 315 | 140,000 | 315 |
2013-02-13 | 325 | 332 | 315 | 317 | 219,000 | 317 |
2013-02-12 | 349 | 349 | 318 | 328 | 292,000 | 328 |
2013-02-08 | 351 | 355 | 334 | 343 | 127,000 | 343 |
2013-02-07 | 351 | 354 | 348 | 352 | 97,000 | 352 |
2013-02-06 | 342 | 358 | 342 | 351 | 181,000 | 351 |
2013-02-05 | 348 | 350 | 337 | 343 | 86,000 | 343 |
2013-02-04 | 347 | 350 | 347 | 348 | 40,000 | 348 |
2013-02-01 | 349 | 351 | 345 | 348 | 72,000 | 348 |
2013-01-31 | 347 | 353 | 347 | 352 | 106,000 | 352 |
2013-01-30 | 348 | 350 | 347 | 347 | 38,000 | 347 |
2013-01-29 | 341 | 349 | 341 | 348 | 58,000 | 348 |
2013-01-28 | 350 | 350 | 341 | 341 | 70,000 | 341 |
2013-01-25 | 344 | 347 | 338 | 346 | 154,000 | 346 |
2013-01-24 | 330 | 345 | 328 | 343 | 88,000 | 343 |
2013-01-23 | 338 | 340 | 329 | 338 | 105,000 | 338 |
2013-01-22 | 333 | 342 | 330 | 339 | 119,000 | 339 |
2013-01-21 | 332 | 333 | 328 | 331 | 50,000 | 331 |
2013-01-18 | 328 | 331 | 328 | 329 | 82,000 | 329 |
2013-01-17 | 324 | 329 | 322 | 323 | 69,000 | 323 |
2013-01-16 | 330 | 330 | 323 | 324 | 79,000 | 324 |
2013-01-15 | 324 | 332 | 324 | 330 | 90,000 | 330 |
2013-01-11 | 324 | 324 | 319 | 320 | 77,000 | 320 |
2013-01-10 | 321 | 324 | 320 | 320 | 71,000 | 320 |
2013-01-09 | 311 | 321 | 310 | 318 | 91,000 | 318 |
2013-01-08 | 317 | 324 | 310 | 312 | 107,000 | 312 |
2013-01-07 | 307 | 317 | 307 | 317 | 183,000 | 317 |
2013-01-04 | 308 | 309 | 305 | 307 | 91,000 | 307 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株