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
2014-12-3053754253153849,000538
2014-12-2953754553353664,000536
2014-12-2654454453553865,000538
2014-12-2554954953353895,000538
2014-12-24536551533549196,000549
2014-12-22549549534539113,000539
2014-12-19528541528540237,000540
2014-12-18512525512523124,000523
2014-12-17495511495499122,000499
2014-12-16495501490492114,000492
2014-12-15515517498499102,000499
2014-12-12522529516518184,000518
2014-12-11520528513527224,000527
2014-12-10516525515520273,000520
2014-12-09511519505513108,000513
2014-12-0851351651051389,000513
2014-12-05510514510513153,000513
2014-12-04519520516520148,000520
2014-12-03510519510516189,000516
2014-12-02490505490504185,000504
2014-12-0148849148748855,000488
2014-11-28488495486488114,000488
2014-11-2749049648848957,000489
2014-11-2649049348948938,000489
2014-11-25492492484489120,000489
2014-11-21493493483488231,000488
2014-11-2049850149549693,000496
2014-11-19500506497497127,000497
2014-11-18498502491495164,000495
2014-11-17507507486490156,000490
2014-11-14526526491506467,000506
2014-11-13502524501516141,000516
2014-11-12521527501504147,000504
2014-11-1152652851551980,000519
2014-11-1052553052052353,000523
2014-11-07521530516523147,000523
2014-11-06543550518527126,000527
2014-11-05539549533543134,000543
2014-11-04545554540540135,000540
2014-10-31538555531548231,000548
2014-10-30525532520523248,000523
2014-10-2951752851752283,000522
2014-10-28520520513517116,000517
2014-10-27499522497522188,000522
2014-10-24491499490494262,000494
2014-10-23520525476486323,000486
2014-10-2251852751852665,000526
2014-10-21530530510513109,000513
2014-10-2052153552053194,000531
2014-10-1751151650450890,000508
2014-10-1652252451551573,000515
2014-10-15511529511528116,000528
2014-10-14514528500511146,000511
2014-10-10525530516523186,000523
2014-10-09556556531532111,000532
2014-10-08540553538552160,000552
2014-10-07551553543548164,000548
2014-10-0654255554254688,000546
2014-10-0353754753553775,000537
2014-10-02544545537537101,000537
2014-10-01562562550556129,000556
2014-09-30552557550552153,000552
2014-09-2956956955655661,000556
2014-09-26553579553569143,000569
2014-09-25554565552560207,000560
2014-09-24556556547553164,000553
2014-09-22558559553558118,000558
2014-09-19558560551556158,000556
2014-09-18551557550553117,000553
2014-09-1755055454654965,000549
2014-09-16550553545550107,000550
2014-09-12555555543553206,000553
2014-09-11557557548548152,000548
2014-09-10556557549553118,000553
2014-09-09563564553555131,000555
2014-09-08570570555562254,000562
2014-09-05559564554558202,000558
2014-09-04576580550555785,000555
2014-09-035406105355732,126,000573
2014-09-02520520509510101,000510
2014-09-0152152751351490,000514
2014-08-29511520511519156,000519
2014-08-28515515509513174,000513
2014-08-27531536511513166,000513
2014-08-2653954553353591,000535
2014-08-2553653653253343,000533
2014-08-22533535528529117,000529
2014-08-21534537533535103,000535
2014-08-20536538532534103,000534
2014-08-1953453853353653,000536
2014-08-1853553652953355,000533
2014-08-1553053953053089,000530
2014-08-1451153051152990,000529
2014-08-1350552050551649,000516
2014-08-12500509497508182,000508
2014-08-11513517498507141,000507
2014-08-08505516500500229,000500
2014-08-07568588511515274,000515
2014-08-0656356655656182,000561
2014-08-0557857956957054,000570
2014-08-0458258757557852,000578
2014-08-0158158757258269,000582
2014-07-3159659959159147,000591
2014-07-3058860058459996,000599
2014-07-2958959058258991,000589
2014-07-2858359258359068,000590
2014-07-2558759458559292,000592
2014-07-2459760059359736,000597
2014-07-2360060359659857,000598
2014-07-22605605597600160,000600
2014-07-1858359157559164,000591
2014-07-1758658858058379,000583
2014-07-1658859058658858,000588
2014-07-1558859558458968,000589
2014-07-1458860558859084,000590
2014-07-1158159258058869,000588
2014-07-1058159158158446,000584
2014-07-0958459357758563,000585
2014-07-0859660058759676,000596
2014-07-0760060559559647,000596
2014-07-0459660359460293,000602
2014-07-0360160459359692,000596
2014-07-02588608587603261,000603
2014-07-01570593568590195,000590
2014-06-30551580550576222,000576
2014-06-27553559546558100,000558
2014-06-2655255254555051,000550
2014-06-2555956055255259,000552
2014-06-2455055854855759,000557
2014-06-23556558551555108,000555
2014-06-20565567554558137,000558
2014-06-19562568556561145,000561
2014-06-1856056255555984,000559
2014-06-17547567546564190,000564
2014-06-16549550540544198,000544
2014-06-13519551515550329,000550
2014-06-12519526510523110,000523
2014-06-11516528506521279,000521
2014-06-10516523516523116,000523
2014-06-0952552551952183,000521
2014-06-06528530523526123,000526
2014-06-0552852852452772,000527
2014-06-0452752952352982,000529
2014-06-03535536529529146,000529
2014-06-02510534509530386,000530
2014-05-30495510494508212,000508
2014-05-29504505496499189,000499
2014-05-28495507495504307,000504
2014-05-27493497492496106,000496
2014-05-26485494484493129,000493
2014-05-23475486473485164,000485
2014-05-22474479472475161,000475
2014-05-21465477462474153,000474
2014-05-2047047246646695,000466
2014-05-1947147146246789,000467
2014-05-16472475468472197,000472
2014-05-1546647546447295,000472
2014-05-14464470460470124,000470
2014-05-13465465460464148,000464
2014-05-12451465449460256,000460
2014-05-09401451401446199,000446
2014-05-0840140940140630,000406
2014-05-0741141140040160,000401
2014-05-0241241340941221,000412
2014-05-0141641841341620,000416
2014-04-3040841840841447,000414
2014-04-2840741340640833,000408
2014-04-2540841540841342,000413
2014-04-2440641740640878,000408
2014-04-2340740740740714,000407
2014-04-2241141140540557,000405
2014-04-2140641040640730,000407
2014-04-1841041040440640,000406
2014-04-1740340639940374,000403
2014-04-1639840339840021,000400
2014-04-1538840238839640,000396
2014-04-1439239538338546,000385
2014-04-1139139938739243,000392
2014-04-1040040439839846,000398
2014-04-0940440839739766,000397
2014-04-0840941440740960,000409
2014-04-0741242141241522,000415
2014-04-0441842241842024,000420
2014-04-0341942941942340,000423
2014-04-0242443042042187,000421
2014-04-0141942841942859,000428
2014-03-3142042741842562,000425
2014-03-2840642040542096,000420
2014-03-2740041239741274,000412
2014-03-2641141541141458,000414
2014-03-2540841340841367,000413
2014-03-24405413405411105,000411
2014-03-2041341340340383,000403
2014-03-1941542141241264,000412
2014-03-1841141541141242,000412
2014-03-1741041640941063,000410
2014-03-14416417410410166,000410
2014-03-1342242742142636,000426
2014-03-1242842842142247,000422
2014-03-1143243342742932,000429
2014-03-1043643643043224,000432
2014-03-0743843843243649,000436
2014-03-0643243843043727,000437
2014-03-0543643743143330,000433
2014-03-0442543742443653,000436
2014-03-0344144242942956,000429
2014-02-2844544543444184,000441
2014-02-2744344744144129,000441
2014-02-2644344544344326,000443
2014-02-2544945244644959,000449
2014-02-2444044643744175,000441
2014-02-2143944143344055,000440
2014-02-2043743743043163,000431
2014-02-1943243743143554,000435
2014-02-18423432422430108,000430
2014-02-1742142641542674,000426
2014-02-1442943041942480,000424
2014-02-1343143342842970,000429
2014-02-12441441431434125,000434
2014-02-10442442431437116,000437
2014-02-07424455416427257,000427
2014-02-0641142141041066,000410
2014-02-05416426407408129,000408
2014-02-04430432406413145,000413
2014-02-03434453425448113,000448
2014-01-31444448434439102,000439
2014-01-3045245243544495,000444
2014-01-2944645544545434,000454
2014-01-2844544843843898,000438
2014-01-27435445430435132,000435
2014-01-24461461447451107,000451
2014-01-2347647646146465,000464
2014-01-2247947947247561,000475
2014-01-21469483468480116,000480
2014-01-2046747046446839,000468
2014-01-17459468446467109,000467
2014-01-1645346445346291,000462
2014-01-15441459440457105,000457
2014-01-1445445444644675,000446
2014-01-10454459451457125,000457
2014-01-09446453441453135,000453
2014-01-0843944543744572,000445
2014-01-0744044043643744,000437
2014-01-06437440434440110,000440

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