4215 タキロンシーアイ(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 537 | 542 | 531 | 538 | 49,000 | 538 |
2014-12-29 | 537 | 545 | 533 | 536 | 64,000 | 536 |
2014-12-26 | 544 | 544 | 535 | 538 | 65,000 | 538 |
2014-12-25 | 549 | 549 | 533 | 538 | 95,000 | 538 |
2014-12-24 | 536 | 551 | 533 | 549 | 196,000 | 549 |
2014-12-22 | 549 | 549 | 534 | 539 | 113,000 | 539 |
2014-12-19 | 528 | 541 | 528 | 540 | 237,000 | 540 |
2014-12-18 | 512 | 525 | 512 | 523 | 124,000 | 523 |
2014-12-17 | 495 | 511 | 495 | 499 | 122,000 | 499 |
2014-12-16 | 495 | 501 | 490 | 492 | 114,000 | 492 |
2014-12-15 | 515 | 517 | 498 | 499 | 102,000 | 499 |
2014-12-12 | 522 | 529 | 516 | 518 | 184,000 | 518 |
2014-12-11 | 520 | 528 | 513 | 527 | 224,000 | 527 |
2014-12-10 | 516 | 525 | 515 | 520 | 273,000 | 520 |
2014-12-09 | 511 | 519 | 505 | 513 | 108,000 | 513 |
2014-12-08 | 513 | 516 | 510 | 513 | 89,000 | 513 |
2014-12-05 | 510 | 514 | 510 | 513 | 153,000 | 513 |
2014-12-04 | 519 | 520 | 516 | 520 | 148,000 | 520 |
2014-12-03 | 510 | 519 | 510 | 516 | 189,000 | 516 |
2014-12-02 | 490 | 505 | 490 | 504 | 185,000 | 504 |
2014-12-01 | 488 | 491 | 487 | 488 | 55,000 | 488 |
2014-11-28 | 488 | 495 | 486 | 488 | 114,000 | 488 |
2014-11-27 | 490 | 496 | 488 | 489 | 57,000 | 489 |
2014-11-26 | 490 | 493 | 489 | 489 | 38,000 | 489 |
2014-11-25 | 492 | 492 | 484 | 489 | 120,000 | 489 |
2014-11-21 | 493 | 493 | 483 | 488 | 231,000 | 488 |
2014-11-20 | 498 | 501 | 495 | 496 | 93,000 | 496 |
2014-11-19 | 500 | 506 | 497 | 497 | 127,000 | 497 |
2014-11-18 | 498 | 502 | 491 | 495 | 164,000 | 495 |
2014-11-17 | 507 | 507 | 486 | 490 | 156,000 | 490 |
2014-11-14 | 526 | 526 | 491 | 506 | 467,000 | 506 |
2014-11-13 | 502 | 524 | 501 | 516 | 141,000 | 516 |
2014-11-12 | 521 | 527 | 501 | 504 | 147,000 | 504 |
2014-11-11 | 526 | 528 | 515 | 519 | 80,000 | 519 |
2014-11-10 | 525 | 530 | 520 | 523 | 53,000 | 523 |
2014-11-07 | 521 | 530 | 516 | 523 | 147,000 | 523 |
2014-11-06 | 543 | 550 | 518 | 527 | 126,000 | 527 |
2014-11-05 | 539 | 549 | 533 | 543 | 134,000 | 543 |
2014-11-04 | 545 | 554 | 540 | 540 | 135,000 | 540 |
2014-10-31 | 538 | 555 | 531 | 548 | 231,000 | 548 |
2014-10-30 | 525 | 532 | 520 | 523 | 248,000 | 523 |
2014-10-29 | 517 | 528 | 517 | 522 | 83,000 | 522 |
2014-10-28 | 520 | 520 | 513 | 517 | 116,000 | 517 |
2014-10-27 | 499 | 522 | 497 | 522 | 188,000 | 522 |
2014-10-24 | 491 | 499 | 490 | 494 | 262,000 | 494 |
2014-10-23 | 520 | 525 | 476 | 486 | 323,000 | 486 |
2014-10-22 | 518 | 527 | 518 | 526 | 65,000 | 526 |
2014-10-21 | 530 | 530 | 510 | 513 | 109,000 | 513 |
2014-10-20 | 521 | 535 | 520 | 531 | 94,000 | 531 |
2014-10-17 | 511 | 516 | 504 | 508 | 90,000 | 508 |
2014-10-16 | 522 | 524 | 515 | 515 | 73,000 | 515 |
2014-10-15 | 511 | 529 | 511 | 528 | 116,000 | 528 |
2014-10-14 | 514 | 528 | 500 | 511 | 146,000 | 511 |
2014-10-10 | 525 | 530 | 516 | 523 | 186,000 | 523 |
2014-10-09 | 556 | 556 | 531 | 532 | 111,000 | 532 |
2014-10-08 | 540 | 553 | 538 | 552 | 160,000 | 552 |
2014-10-07 | 551 | 553 | 543 | 548 | 164,000 | 548 |
2014-10-06 | 542 | 555 | 542 | 546 | 88,000 | 546 |
2014-10-03 | 537 | 547 | 535 | 537 | 75,000 | 537 |
2014-10-02 | 544 | 545 | 537 | 537 | 101,000 | 537 |
2014-10-01 | 562 | 562 | 550 | 556 | 129,000 | 556 |
2014-09-30 | 552 | 557 | 550 | 552 | 153,000 | 552 |
2014-09-29 | 569 | 569 | 556 | 556 | 61,000 | 556 |
2014-09-26 | 553 | 579 | 553 | 569 | 143,000 | 569 |
2014-09-25 | 554 | 565 | 552 | 560 | 207,000 | 560 |
2014-09-24 | 556 | 556 | 547 | 553 | 164,000 | 553 |
2014-09-22 | 558 | 559 | 553 | 558 | 118,000 | 558 |
2014-09-19 | 558 | 560 | 551 | 556 | 158,000 | 556 |
2014-09-18 | 551 | 557 | 550 | 553 | 117,000 | 553 |
2014-09-17 | 550 | 554 | 546 | 549 | 65,000 | 549 |
2014-09-16 | 550 | 553 | 545 | 550 | 107,000 | 550 |
2014-09-12 | 555 | 555 | 543 | 553 | 206,000 | 553 |
2014-09-11 | 557 | 557 | 548 | 548 | 152,000 | 548 |
2014-09-10 | 556 | 557 | 549 | 553 | 118,000 | 553 |
2014-09-09 | 563 | 564 | 553 | 555 | 131,000 | 555 |
2014-09-08 | 570 | 570 | 555 | 562 | 254,000 | 562 |
2014-09-05 | 559 | 564 | 554 | 558 | 202,000 | 558 |
2014-09-04 | 576 | 580 | 550 | 555 | 785,000 | 555 |
2014-09-03 | 540 | 610 | 535 | 573 | 2,126,000 | 573 |
2014-09-02 | 520 | 520 | 509 | 510 | 101,000 | 510 |
2014-09-01 | 521 | 527 | 513 | 514 | 90,000 | 514 |
2014-08-29 | 511 | 520 | 511 | 519 | 156,000 | 519 |
2014-08-28 | 515 | 515 | 509 | 513 | 174,000 | 513 |
2014-08-27 | 531 | 536 | 511 | 513 | 166,000 | 513 |
2014-08-26 | 539 | 545 | 533 | 535 | 91,000 | 535 |
2014-08-25 | 536 | 536 | 532 | 533 | 43,000 | 533 |
2014-08-22 | 533 | 535 | 528 | 529 | 117,000 | 529 |
2014-08-21 | 534 | 537 | 533 | 535 | 103,000 | 535 |
2014-08-20 | 536 | 538 | 532 | 534 | 103,000 | 534 |
2014-08-19 | 534 | 538 | 533 | 536 | 53,000 | 536 |
2014-08-18 | 535 | 536 | 529 | 533 | 55,000 | 533 |
2014-08-15 | 530 | 539 | 530 | 530 | 89,000 | 530 |
2014-08-14 | 511 | 530 | 511 | 529 | 90,000 | 529 |
2014-08-13 | 505 | 520 | 505 | 516 | 49,000 | 516 |
2014-08-12 | 500 | 509 | 497 | 508 | 182,000 | 508 |
2014-08-11 | 513 | 517 | 498 | 507 | 141,000 | 507 |
2014-08-08 | 505 | 516 | 500 | 500 | 229,000 | 500 |
2014-08-07 | 568 | 588 | 511 | 515 | 274,000 | 515 |
2014-08-06 | 563 | 566 | 556 | 561 | 82,000 | 561 |
2014-08-05 | 578 | 579 | 569 | 570 | 54,000 | 570 |
2014-08-04 | 582 | 587 | 575 | 578 | 52,000 | 578 |
2014-08-01 | 581 | 587 | 572 | 582 | 69,000 | 582 |
2014-07-31 | 596 | 599 | 591 | 591 | 47,000 | 591 |
2014-07-30 | 588 | 600 | 584 | 599 | 96,000 | 599 |
2014-07-29 | 589 | 590 | 582 | 589 | 91,000 | 589 |
2014-07-28 | 583 | 592 | 583 | 590 | 68,000 | 590 |
2014-07-25 | 587 | 594 | 585 | 592 | 92,000 | 592 |
2014-07-24 | 597 | 600 | 593 | 597 | 36,000 | 597 |
2014-07-23 | 600 | 603 | 596 | 598 | 57,000 | 598 |
2014-07-22 | 605 | 605 | 597 | 600 | 160,000 | 600 |
2014-07-18 | 583 | 591 | 575 | 591 | 64,000 | 591 |
2014-07-17 | 586 | 588 | 580 | 583 | 79,000 | 583 |
2014-07-16 | 588 | 590 | 586 | 588 | 58,000 | 588 |
2014-07-15 | 588 | 595 | 584 | 589 | 68,000 | 589 |
2014-07-14 | 588 | 605 | 588 | 590 | 84,000 | 590 |
2014-07-11 | 581 | 592 | 580 | 588 | 69,000 | 588 |
2014-07-10 | 581 | 591 | 581 | 584 | 46,000 | 584 |
2014-07-09 | 584 | 593 | 577 | 585 | 63,000 | 585 |
2014-07-08 | 596 | 600 | 587 | 596 | 76,000 | 596 |
2014-07-07 | 600 | 605 | 595 | 596 | 47,000 | 596 |
2014-07-04 | 596 | 603 | 594 | 602 | 93,000 | 602 |
2014-07-03 | 601 | 604 | 593 | 596 | 92,000 | 596 |
2014-07-02 | 588 | 608 | 587 | 603 | 261,000 | 603 |
2014-07-01 | 570 | 593 | 568 | 590 | 195,000 | 590 |
2014-06-30 | 551 | 580 | 550 | 576 | 222,000 | 576 |
2014-06-27 | 553 | 559 | 546 | 558 | 100,000 | 558 |
2014-06-26 | 552 | 552 | 545 | 550 | 51,000 | 550 |
2014-06-25 | 559 | 560 | 552 | 552 | 59,000 | 552 |
2014-06-24 | 550 | 558 | 548 | 557 | 59,000 | 557 |
2014-06-23 | 556 | 558 | 551 | 555 | 108,000 | 555 |
2014-06-20 | 565 | 567 | 554 | 558 | 137,000 | 558 |
2014-06-19 | 562 | 568 | 556 | 561 | 145,000 | 561 |
2014-06-18 | 560 | 562 | 555 | 559 | 84,000 | 559 |
2014-06-17 | 547 | 567 | 546 | 564 | 190,000 | 564 |
2014-06-16 | 549 | 550 | 540 | 544 | 198,000 | 544 |
2014-06-13 | 519 | 551 | 515 | 550 | 329,000 | 550 |
2014-06-12 | 519 | 526 | 510 | 523 | 110,000 | 523 |
2014-06-11 | 516 | 528 | 506 | 521 | 279,000 | 521 |
2014-06-10 | 516 | 523 | 516 | 523 | 116,000 | 523 |
2014-06-09 | 525 | 525 | 519 | 521 | 83,000 | 521 |
2014-06-06 | 528 | 530 | 523 | 526 | 123,000 | 526 |
2014-06-05 | 528 | 528 | 524 | 527 | 72,000 | 527 |
2014-06-04 | 527 | 529 | 523 | 529 | 82,000 | 529 |
2014-06-03 | 535 | 536 | 529 | 529 | 146,000 | 529 |
2014-06-02 | 510 | 534 | 509 | 530 | 386,000 | 530 |
2014-05-30 | 495 | 510 | 494 | 508 | 212,000 | 508 |
2014-05-29 | 504 | 505 | 496 | 499 | 189,000 | 499 |
2014-05-28 | 495 | 507 | 495 | 504 | 307,000 | 504 |
2014-05-27 | 493 | 497 | 492 | 496 | 106,000 | 496 |
2014-05-26 | 485 | 494 | 484 | 493 | 129,000 | 493 |
2014-05-23 | 475 | 486 | 473 | 485 | 164,000 | 485 |
2014-05-22 | 474 | 479 | 472 | 475 | 161,000 | 475 |
2014-05-21 | 465 | 477 | 462 | 474 | 153,000 | 474 |
2014-05-20 | 470 | 472 | 466 | 466 | 95,000 | 466 |
2014-05-19 | 471 | 471 | 462 | 467 | 89,000 | 467 |
2014-05-16 | 472 | 475 | 468 | 472 | 197,000 | 472 |
2014-05-15 | 466 | 475 | 464 | 472 | 95,000 | 472 |
2014-05-14 | 464 | 470 | 460 | 470 | 124,000 | 470 |
2014-05-13 | 465 | 465 | 460 | 464 | 148,000 | 464 |
2014-05-12 | 451 | 465 | 449 | 460 | 256,000 | 460 |
2014-05-09 | 401 | 451 | 401 | 446 | 199,000 | 446 |
2014-05-08 | 401 | 409 | 401 | 406 | 30,000 | 406 |
2014-05-07 | 411 | 411 | 400 | 401 | 60,000 | 401 |
2014-05-02 | 412 | 413 | 409 | 412 | 21,000 | 412 |
2014-05-01 | 416 | 418 | 413 | 416 | 20,000 | 416 |
2014-04-30 | 408 | 418 | 408 | 414 | 47,000 | 414 |
2014-04-28 | 407 | 413 | 406 | 408 | 33,000 | 408 |
2014-04-25 | 408 | 415 | 408 | 413 | 42,000 | 413 |
2014-04-24 | 406 | 417 | 406 | 408 | 78,000 | 408 |
2014-04-23 | 407 | 407 | 407 | 407 | 14,000 | 407 |
2014-04-22 | 411 | 411 | 405 | 405 | 57,000 | 405 |
2014-04-21 | 406 | 410 | 406 | 407 | 30,000 | 407 |
2014-04-18 | 410 | 410 | 404 | 406 | 40,000 | 406 |
2014-04-17 | 403 | 406 | 399 | 403 | 74,000 | 403 |
2014-04-16 | 398 | 403 | 398 | 400 | 21,000 | 400 |
2014-04-15 | 388 | 402 | 388 | 396 | 40,000 | 396 |
2014-04-14 | 392 | 395 | 383 | 385 | 46,000 | 385 |
2014-04-11 | 391 | 399 | 387 | 392 | 43,000 | 392 |
2014-04-10 | 400 | 404 | 398 | 398 | 46,000 | 398 |
2014-04-09 | 404 | 408 | 397 | 397 | 66,000 | 397 |
2014-04-08 | 409 | 414 | 407 | 409 | 60,000 | 409 |
2014-04-07 | 412 | 421 | 412 | 415 | 22,000 | 415 |
2014-04-04 | 418 | 422 | 418 | 420 | 24,000 | 420 |
2014-04-03 | 419 | 429 | 419 | 423 | 40,000 | 423 |
2014-04-02 | 424 | 430 | 420 | 421 | 87,000 | 421 |
2014-04-01 | 419 | 428 | 419 | 428 | 59,000 | 428 |
2014-03-31 | 420 | 427 | 418 | 425 | 62,000 | 425 |
2014-03-28 | 406 | 420 | 405 | 420 | 96,000 | 420 |
2014-03-27 | 400 | 412 | 397 | 412 | 74,000 | 412 |
2014-03-26 | 411 | 415 | 411 | 414 | 58,000 | 414 |
2014-03-25 | 408 | 413 | 408 | 413 | 67,000 | 413 |
2014-03-24 | 405 | 413 | 405 | 411 | 105,000 | 411 |
2014-03-20 | 413 | 413 | 403 | 403 | 83,000 | 403 |
2014-03-19 | 415 | 421 | 412 | 412 | 64,000 | 412 |
2014-03-18 | 411 | 415 | 411 | 412 | 42,000 | 412 |
2014-03-17 | 410 | 416 | 409 | 410 | 63,000 | 410 |
2014-03-14 | 416 | 417 | 410 | 410 | 166,000 | 410 |
2014-03-13 | 422 | 427 | 421 | 426 | 36,000 | 426 |
2014-03-12 | 428 | 428 | 421 | 422 | 47,000 | 422 |
2014-03-11 | 432 | 433 | 427 | 429 | 32,000 | 429 |
2014-03-10 | 436 | 436 | 430 | 432 | 24,000 | 432 |
2014-03-07 | 438 | 438 | 432 | 436 | 49,000 | 436 |
2014-03-06 | 432 | 438 | 430 | 437 | 27,000 | 437 |
2014-03-05 | 436 | 437 | 431 | 433 | 30,000 | 433 |
2014-03-04 | 425 | 437 | 424 | 436 | 53,000 | 436 |
2014-03-03 | 441 | 442 | 429 | 429 | 56,000 | 429 |
2014-02-28 | 445 | 445 | 434 | 441 | 84,000 | 441 |
2014-02-27 | 443 | 447 | 441 | 441 | 29,000 | 441 |
2014-02-26 | 443 | 445 | 443 | 443 | 26,000 | 443 |
2014-02-25 | 449 | 452 | 446 | 449 | 59,000 | 449 |
2014-02-24 | 440 | 446 | 437 | 441 | 75,000 | 441 |
2014-02-21 | 439 | 441 | 433 | 440 | 55,000 | 440 |
2014-02-20 | 437 | 437 | 430 | 431 | 63,000 | 431 |
2014-02-19 | 432 | 437 | 431 | 435 | 54,000 | 435 |
2014-02-18 | 423 | 432 | 422 | 430 | 108,000 | 430 |
2014-02-17 | 421 | 426 | 415 | 426 | 74,000 | 426 |
2014-02-14 | 429 | 430 | 419 | 424 | 80,000 | 424 |
2014-02-13 | 431 | 433 | 428 | 429 | 70,000 | 429 |
2014-02-12 | 441 | 441 | 431 | 434 | 125,000 | 434 |
2014-02-10 | 442 | 442 | 431 | 437 | 116,000 | 437 |
2014-02-07 | 424 | 455 | 416 | 427 | 257,000 | 427 |
2014-02-06 | 411 | 421 | 410 | 410 | 66,000 | 410 |
2014-02-05 | 416 | 426 | 407 | 408 | 129,000 | 408 |
2014-02-04 | 430 | 432 | 406 | 413 | 145,000 | 413 |
2014-02-03 | 434 | 453 | 425 | 448 | 113,000 | 448 |
2014-01-31 | 444 | 448 | 434 | 439 | 102,000 | 439 |
2014-01-30 | 452 | 452 | 435 | 444 | 95,000 | 444 |
2014-01-29 | 446 | 455 | 445 | 454 | 34,000 | 454 |
2014-01-28 | 445 | 448 | 438 | 438 | 98,000 | 438 |
2014-01-27 | 435 | 445 | 430 | 435 | 132,000 | 435 |
2014-01-24 | 461 | 461 | 447 | 451 | 107,000 | 451 |
2014-01-23 | 476 | 476 | 461 | 464 | 65,000 | 464 |
2014-01-22 | 479 | 479 | 472 | 475 | 61,000 | 475 |
2014-01-21 | 469 | 483 | 468 | 480 | 116,000 | 480 |
2014-01-20 | 467 | 470 | 464 | 468 | 39,000 | 468 |
2014-01-17 | 459 | 468 | 446 | 467 | 109,000 | 467 |
2014-01-16 | 453 | 464 | 453 | 462 | 91,000 | 462 |
2014-01-15 | 441 | 459 | 440 | 457 | 105,000 | 457 |
2014-01-14 | 454 | 454 | 446 | 446 | 75,000 | 446 |
2014-01-10 | 454 | 459 | 451 | 457 | 125,000 | 457 |
2014-01-09 | 446 | 453 | 441 | 453 | 135,000 | 453 |
2014-01-08 | 439 | 445 | 437 | 445 | 72,000 | 445 |
2014-01-07 | 440 | 440 | 436 | 437 | 44,000 | 437 |
2014-01-06 | 437 | 440 | 434 | 440 | 110,000 | 440 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株