4215 タキロンシーアイ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 629 | 635 | 625 | 627 | 103,000 | 627 |
| 2015-12-29 | 618 | 629 | 615 | 629 | 67,000 | 629 |
| 2015-12-28 | 622 | 627 | 621 | 626 | 79,000 | 626 |
| 2015-12-25 | 620 | 625 | 615 | 622 | 121,000 | 622 |
| 2015-12-24 | 628 | 632 | 622 | 627 | 192,000 | 627 |
| 2015-12-22 | 623 | 635 | 615 | 628 | 269,000 | 628 |
| 2015-12-21 | 604 | 619 | 599 | 616 | 168,000 | 616 |
| 2015-12-18 | 603 | 623 | 600 | 609 | 248,000 | 609 |
| 2015-12-17 | 590 | 605 | 587 | 603 | 340,000 | 603 |
| 2015-12-16 | 559 | 585 | 559 | 583 | 214,000 | 583 |
| 2015-12-15 | 565 | 574 | 557 | 559 | 247,000 | 559 |
| 2015-12-14 | 560 | 569 | 558 | 563 | 257,000 | 563 |
| 2015-12-11 | 560 | 567 | 559 | 567 | 113,000 | 567 |
| 2015-12-10 | 574 | 575 | 565 | 567 | 61,000 | 567 |
| 2015-12-09 | 579 | 580 | 564 | 568 | 85,000 | 568 |
| 2015-12-08 | 573 | 582 | 567 | 579 | 74,000 | 579 |
| 2015-12-07 | 580 | 581 | 567 | 573 | 105,000 | 573 |
| 2015-12-04 | 578 | 582 | 569 | 577 | 97,000 | 577 |
| 2015-12-03 | 588 | 588 | 575 | 586 | 88,000 | 586 |
| 2015-12-02 | 585 | 589 | 578 | 588 | 58,000 | 588 |
| 2015-12-01 | 578 | 587 | 578 | 585 | 107,000 | 585 |
| 2015-11-30 | 569 | 583 | 564 | 578 | 174,000 | 578 |
| 2015-11-27 | 586 | 587 | 572 | 573 | 100,000 | 573 |
| 2015-11-26 | 583 | 590 | 581 | 585 | 150,000 | 585 |
| 2015-11-25 | 580 | 585 | 576 | 579 | 70,000 | 579 |
| 2015-11-24 | 581 | 586 | 580 | 585 | 111,000 | 585 |
| 2015-11-20 | 575 | 581 | 572 | 580 | 152,000 | 580 |
| 2015-11-19 | 566 | 575 | 561 | 572 | 233,000 | 572 |
| 2015-11-18 | 574 | 575 | 555 | 565 | 154,000 | 565 |
| 2015-11-17 | 574 | 579 | 570 | 574 | 136,000 | 574 |
| 2015-11-16 | 570 | 574 | 562 | 574 | 129,000 | 574 |
| 2015-11-13 | 560 | 577 | 559 | 575 | 223,000 | 575 |
| 2015-11-12 | 558 | 560 | 555 | 560 | 99,000 | 560 |
| 2015-11-11 | 550 | 556 | 550 | 553 | 104,000 | 553 |
| 2015-11-10 | 551 | 557 | 548 | 554 | 137,000 | 554 |
| 2015-11-09 | 538 | 561 | 535 | 554 | 455,000 | 554 |
| 2015-11-06 | 519 | 521 | 514 | 520 | 90,000 | 520 |
| 2015-11-05 | 513 | 522 | 510 | 519 | 147,000 | 519 |
| 2015-11-04 | 518 | 523 | 505 | 510 | 126,000 | 510 |
| 2015-11-02 | 521 | 521 | 510 | 515 | 69,000 | 515 |
| 2015-10-30 | 516 | 522 | 514 | 520 | 125,000 | 520 |
| 2015-10-29 | 517 | 524 | 504 | 516 | 333,000 | 516 |
| 2015-10-28 | 517 | 517 | 507 | 512 | 24,000 | 512 |
| 2015-10-27 | 516 | 516 | 509 | 510 | 64,000 | 510 |
| 2015-10-26 | 515 | 515 | 507 | 509 | 55,000 | 509 |
| 2015-10-23 | 509 | 510 | 500 | 507 | 268,000 | 507 |
| 2015-10-22 | 507 | 512 | 501 | 507 | 225,000 | 507 |
| 2015-10-21 | 510 | 517 | 505 | 508 | 153,000 | 508 |
| 2015-10-20 | 527 | 527 | 519 | 520 | 32,000 | 520 |
| 2015-10-19 | 520 | 525 | 514 | 522 | 100,000 | 522 |
| 2015-10-16 | 519 | 523 | 515 | 520 | 158,000 | 520 |
| 2015-10-15 | 517 | 519 | 511 | 518 | 70,000 | 518 |
| 2015-10-14 | 518 | 522 | 510 | 515 | 92,000 | 515 |
| 2015-10-13 | 513 | 524 | 506 | 518 | 135,000 | 518 |
| 2015-10-09 | 506 | 515 | 501 | 512 | 109,000 | 512 |
| 2015-10-08 | 498 | 507 | 491 | 502 | 109,000 | 502 |
| 2015-10-07 | 492 | 507 | 490 | 498 | 84,000 | 498 |
| 2015-10-06 | 489 | 494 | 489 | 492 | 41,000 | 492 |
| 2015-10-05 | 487 | 494 | 484 | 487 | 72,000 | 487 |
| 2015-10-02 | 491 | 494 | 486 | 490 | 36,000 | 490 |
| 2015-10-01 | 493 | 494 | 482 | 491 | 82,000 | 491 |
| 2015-09-30 | 492 | 494 | 482 | 489 | 91,000 | 489 |
| 2015-09-29 | 488 | 493 | 476 | 492 | 183,000 | 492 |
| 2015-09-28 | 496 | 496 | 478 | 491 | 79,000 | 491 |
| 2015-09-25 | 483 | 495 | 474 | 495 | 123,000 | 495 |
| 2015-09-24 | 487 | 488 | 477 | 479 | 110,000 | 479 |
| 2015-09-18 | 488 | 498 | 481 | 487 | 157,000 | 487 |
| 2015-09-17 | 487 | 494 | 486 | 493 | 53,000 | 493 |
| 2015-09-16 | 495 | 495 | 481 | 485 | 93,000 | 485 |
| 2015-09-15 | 481 | 492 | 477 | 488 | 73,000 | 488 |
| 2015-09-14 | 494 | 494 | 480 | 480 | 77,000 | 480 |
| 2015-09-11 | 495 | 497 | 490 | 495 | 204,000 | 495 |
| 2015-09-10 | 481 | 492 | 477 | 487 | 146,000 | 487 |
| 2015-09-09 | 481 | 495 | 481 | 493 | 141,000 | 493 |
| 2015-09-08 | 480 | 490 | 472 | 477 | 105,000 | 477 |
| 2015-09-07 | 475 | 490 | 472 | 485 | 124,000 | 485 |
| 2015-09-04 | 484 | 492 | 476 | 480 | 167,000 | 480 |
| 2015-09-03 | 484 | 493 | 482 | 484 | 91,000 | 484 |
| 2015-09-02 | 480 | 492 | 472 | 482 | 205,000 | 482 |
| 2015-09-01 | 501 | 507 | 491 | 493 | 161,000 | 493 |
| 2015-08-31 | 496 | 505 | 484 | 501 | 189,000 | 501 |
| 2015-08-28 | 490 | 496 | 480 | 490 | 125,000 | 490 |
| 2015-08-27 | 483 | 483 | 469 | 474 | 155,000 | 474 |
| 2015-08-26 | 480 | 481 | 470 | 476 | 216,000 | 476 |
| 2015-08-25 | 490 | 491 | 460 | 464 | 260,000 | 464 |
| 2015-08-24 | 513 | 513 | 490 | 498 | 194,000 | 498 |
| 2015-08-21 | 512 | 522 | 512 | 515 | 210,000 | 515 |
| 2015-08-20 | 537 | 537 | 524 | 525 | 105,000 | 525 |
| 2015-08-19 | 530 | 538 | 529 | 537 | 106,000 | 537 |
| 2015-08-18 | 533 | 536 | 520 | 535 | 183,000 | 535 |
| 2015-08-17 | 528 | 540 | 526 | 539 | 147,000 | 539 |
| 2015-08-14 | 519 | 528 | 514 | 528 | 113,000 | 528 |
| 2015-08-13 | 513 | 515 | 507 | 514 | 70,000 | 514 |
| 2015-08-12 | 515 | 516 | 507 | 512 | 184,000 | 512 |
| 2015-08-11 | 517 | 518 | 509 | 515 | 68,000 | 515 |
| 2015-08-10 | 503 | 521 | 497 | 515 | 278,000 | 515 |
| 2015-08-07 | 537 | 541 | 491 | 511 | 216,000 | 511 |
| 2015-08-06 | 537 | 539 | 533 | 537 | 71,000 | 537 |
| 2015-08-05 | 536 | 540 | 532 | 537 | 60,000 | 537 |
| 2015-08-04 | 539 | 539 | 529 | 537 | 63,000 | 537 |
| 2015-08-03 | 533 | 535 | 528 | 533 | 78,000 | 533 |
| 2015-07-31 | 531 | 535 | 529 | 534 | 59,000 | 534 |
| 2015-07-30 | 533 | 534 | 529 | 531 | 52,000 | 531 |
| 2015-07-29 | 530 | 543 | 527 | 531 | 69,000 | 531 |
| 2015-07-28 | 536 | 536 | 527 | 530 | 76,000 | 530 |
| 2015-07-27 | 536 | 545 | 533 | 535 | 59,000 | 535 |
| 2015-07-24 | 544 | 545 | 536 | 541 | 94,000 | 541 |
| 2015-07-23 | 534 | 537 | 531 | 535 | 26,000 | 535 |
| 2015-07-22 | 542 | 542 | 532 | 534 | 119,000 | 534 |
| 2015-07-21 | 539 | 551 | 535 | 551 | 99,000 | 551 |
| 2015-07-17 | 543 | 543 | 521 | 538 | 107,000 | 538 |
| 2015-07-16 | 537 | 545 | 532 | 543 | 70,000 | 543 |
| 2015-07-15 | 532 | 537 | 530 | 537 | 68,000 | 537 |
| 2015-07-14 | 534 | 534 | 526 | 532 | 40,000 | 532 |
| 2015-07-13 | 517 | 535 | 517 | 524 | 61,000 | 524 |
| 2015-07-10 | 513 | 523 | 513 | 517 | 99,000 | 517 |
| 2015-07-09 | 520 | 530 | 511 | 515 | 207,000 | 515 |
| 2015-07-08 | 526 | 534 | 526 | 528 | 106,000 | 528 |
| 2015-07-07 | 535 | 535 | 529 | 533 | 41,000 | 533 |
| 2015-07-06 | 530 | 535 | 525 | 527 | 72,000 | 527 |
| 2015-07-03 | 539 | 540 | 538 | 539 | 25,000 | 539 |
| 2015-07-02 | 542 | 545 | 540 | 543 | 42,000 | 543 |
| 2015-07-01 | 541 | 545 | 536 | 540 | 63,000 | 540 |
| 2015-06-30 | 540 | 548 | 540 | 544 | 60,000 | 544 |
| 2015-06-29 | 555 | 555 | 543 | 544 | 100,000 | 544 |
| 2015-06-26 | 549 | 559 | 549 | 557 | 64,000 | 557 |
| 2015-06-25 | 560 | 561 | 548 | 549 | 87,000 | 549 |
| 2015-06-24 | 559 | 563 | 558 | 561 | 144,000 | 561 |
| 2015-06-23 | 552 | 562 | 550 | 559 | 106,000 | 559 |
| 2015-06-22 | 558 | 564 | 552 | 554 | 68,000 | 554 |
| 2015-06-19 | 546 | 555 | 543 | 555 | 117,000 | 555 |
| 2015-06-18 | 548 | 549 | 540 | 542 | 71,000 | 542 |
| 2015-06-17 | 551 | 551 | 545 | 551 | 68,000 | 551 |
| 2015-06-16 | 553 | 554 | 547 | 550 | 48,000 | 550 |
| 2015-06-15 | 555 | 556 | 550 | 552 | 74,000 | 552 |
| 2015-06-12 | 548 | 553 | 545 | 552 | 125,000 | 552 |
| 2015-06-11 | 543 | 549 | 543 | 548 | 57,000 | 548 |
| 2015-06-10 | 548 | 549 | 543 | 544 | 98,000 | 544 |
| 2015-06-09 | 553 | 556 | 548 | 548 | 103,000 | 548 |
| 2015-06-08 | 559 | 560 | 554 | 557 | 94,000 | 557 |
| 2015-06-05 | 549 | 551 | 547 | 549 | 48,000 | 549 |
| 2015-06-04 | 554 | 555 | 548 | 550 | 123,000 | 550 |
| 2015-06-03 | 553 | 555 | 551 | 554 | 100,000 | 554 |
| 2015-06-02 | 548 | 552 | 546 | 550 | 49,000 | 550 |
| 2015-06-01 | 555 | 555 | 543 | 548 | 78,000 | 548 |
| 2015-05-29 | 558 | 562 | 552 | 553 | 86,000 | 553 |
| 2015-05-28 | 568 | 570 | 556 | 564 | 137,000 | 564 |
| 2015-05-27 | 568 | 570 | 565 | 568 | 55,000 | 568 |
| 2015-05-26 | 571 | 571 | 567 | 568 | 36,000 | 568 |
| 2015-05-25 | 571 | 571 | 565 | 570 | 66,000 | 570 |
| 2015-05-22 | 568 | 570 | 553 | 570 | 153,000 | 570 |
| 2015-05-21 | 568 | 569 | 557 | 560 | 83,000 | 560 |
| 2015-05-20 | 562 | 570 | 555 | 559 | 164,000 | 559 |
| 2015-05-19 | 568 | 573 | 552 | 561 | 152,000 | 561 |
| 2015-05-18 | 579 | 579 | 565 | 569 | 87,000 | 569 |
| 2015-05-15 | 584 | 590 | 576 | 582 | 98,000 | 582 |
| 2015-05-14 | 566 | 584 | 565 | 584 | 268,000 | 584 |
| 2015-05-13 | 565 | 579 | 556 | 562 | 191,000 | 562 |
| 2015-05-12 | 558 | 565 | 558 | 563 | 89,000 | 563 |
| 2015-05-11 | 549 | 564 | 549 | 556 | 113,000 | 556 |
| 2015-05-08 | 550 | 556 | 549 | 554 | 71,000 | 554 |
| 2015-05-07 | 550 | 560 | 543 | 555 | 88,000 | 555 |
| 2015-05-01 | 550 | 560 | 550 | 556 | 127,000 | 556 |
| 2015-04-30 | 561 | 567 | 553 | 559 | 101,000 | 559 |
| 2015-04-28 | 554 | 569 | 553 | 566 | 242,000 | 566 |
| 2015-04-27 | 554 | 557 | 551 | 555 | 50,000 | 555 |
| 2015-04-24 | 552 | 556 | 548 | 554 | 109,000 | 554 |
| 2015-04-23 | 552 | 555 | 549 | 553 | 108,000 | 553 |
| 2015-04-22 | 546 | 552 | 545 | 552 | 127,000 | 552 |
| 2015-04-21 | 548 | 552 | 544 | 551 | 113,000 | 551 |
| 2015-04-20 | 550 | 555 | 546 | 553 | 70,000 | 553 |
| 2015-04-17 | 555 | 556 | 544 | 555 | 145,000 | 555 |
| 2015-04-16 | 550 | 556 | 548 | 556 | 133,000 | 556 |
| 2015-04-15 | 556 | 558 | 543 | 555 | 122,000 | 555 |
| 2015-04-14 | 546 | 557 | 546 | 556 | 106,000 | 556 |
| 2015-04-13 | 540 | 554 | 540 | 547 | 211,000 | 547 |
| 2015-04-10 | 544 | 545 | 536 | 538 | 51,000 | 538 |
| 2015-04-09 | 530 | 541 | 530 | 540 | 104,000 | 540 |
| 2015-04-08 | 532 | 535 | 529 | 534 | 105,000 | 534 |
| 2015-04-07 | 523 | 527 | 523 | 524 | 33,000 | 524 |
| 2015-04-06 | 525 | 526 | 521 | 523 | 82,000 | 523 |
| 2015-04-03 | 539 | 539 | 526 | 533 | 93,000 | 533 |
| 2015-04-02 | 526 | 536 | 525 | 532 | 79,000 | 532 |
| 2015-04-01 | 514 | 525 | 514 | 519 | 78,000 | 519 |
| 2015-03-31 | 519 | 527 | 519 | 524 | 52,000 | 524 |
| 2015-03-30 | 518 | 522 | 514 | 516 | 111,000 | 516 |
| 2015-03-27 | 527 | 542 | 522 | 523 | 82,000 | 523 |
| 2015-03-26 | 541 | 550 | 541 | 542 | 114,000 | 542 |
| 2015-03-25 | 547 | 551 | 544 | 551 | 145,000 | 551 |
| 2015-03-24 | 536 | 548 | 536 | 544 | 116,000 | 544 |
| 2015-03-23 | 538 | 543 | 537 | 542 | 94,000 | 542 |
| 2015-03-20 | 528 | 534 | 525 | 533 | 130,000 | 533 |
| 2015-03-19 | 529 | 529 | 520 | 524 | 119,000 | 524 |
| 2015-03-18 | 526 | 529 | 525 | 529 | 80,000 | 529 |
| 2015-03-17 | 523 | 528 | 522 | 526 | 146,000 | 526 |
| 2015-03-16 | 514 | 521 | 514 | 520 | 90,000 | 520 |
| 2015-03-13 | 508 | 518 | 508 | 514 | 234,000 | 514 |
| 2015-03-12 | 517 | 519 | 513 | 516 | 78,000 | 516 |
| 2015-03-11 | 510 | 512 | 510 | 510 | 63,000 | 510 |
| 2015-03-10 | 524 | 524 | 510 | 512 | 111,000 | 512 |
| 2015-03-09 | 511 | 514 | 506 | 510 | 148,000 | 510 |
| 2015-03-06 | 511 | 517 | 511 | 517 | 69,000 | 517 |
| 2015-03-05 | 510 | 513 | 509 | 511 | 117,000 | 511 |
| 2015-03-04 | 509 | 513 | 509 | 511 | 79,000 | 511 |
| 2015-03-03 | 514 | 514 | 507 | 510 | 124,000 | 510 |
| 2015-03-02 | 523 | 524 | 510 | 516 | 122,000 | 516 |
| 2015-02-27 | 525 | 529 | 512 | 516 | 188,000 | 516 |
| 2015-02-26 | 527 | 530 | 526 | 530 | 56,000 | 530 |
| 2015-02-25 | 531 | 534 | 527 | 530 | 150,000 | 530 |
| 2015-02-24 | 525 | 532 | 521 | 525 | 43,000 | 525 |
| 2015-02-23 | 529 | 529 | 518 | 524 | 60,000 | 524 |
| 2015-02-20 | 533 | 534 | 526 | 532 | 78,000 | 532 |
| 2015-02-19 | 525 | 533 | 525 | 532 | 79,000 | 532 |
| 2015-02-18 | 534 | 535 | 519 | 523 | 133,000 | 523 |
| 2015-02-17 | 522 | 530 | 519 | 527 | 81,000 | 527 |
| 2015-02-16 | 514 | 525 | 513 | 519 | 89,000 | 519 |
| 2015-02-13 | 516 | 517 | 510 | 514 | 83,000 | 514 |
| 2015-02-12 | 511 | 516 | 506 | 506 | 122,000 | 506 |
| 2015-02-10 | 498 | 502 | 497 | 501 | 116,000 | 501 |
| 2015-02-09 | 508 | 513 | 498 | 503 | 150,000 | 503 |
| 2015-02-06 | 535 | 535 | 495 | 513 | 192,000 | 513 |
| 2015-02-05 | 533 | 535 | 527 | 534 | 54,000 | 534 |
| 2015-02-04 | 529 | 535 | 524 | 533 | 50,000 | 533 |
| 2015-02-03 | 532 | 532 | 518 | 519 | 43,000 | 519 |
| 2015-02-02 | 528 | 529 | 520 | 522 | 42,000 | 522 |
| 2015-01-30 | 524 | 536 | 524 | 525 | 76,000 | 525 |
| 2015-01-29 | 535 | 536 | 526 | 529 | 51,000 | 529 |
| 2015-01-28 | 529 | 539 | 529 | 536 | 68,000 | 536 |
| 2015-01-27 | 528 | 540 | 520 | 532 | 70,000 | 532 |
| 2015-01-26 | 519 | 526 | 519 | 523 | 48,000 | 523 |
| 2015-01-23 | 520 | 527 | 517 | 519 | 84,000 | 519 |
| 2015-01-22 | 531 | 531 | 516 | 524 | 70,000 | 524 |
| 2015-01-21 | 525 | 543 | 520 | 525 | 60,000 | 525 |
| 2015-01-20 | 522 | 527 | 520 | 526 | 54,000 | 526 |
| 2015-01-19 | 527 | 527 | 519 | 522 | 31,000 | 522 |
| 2015-01-16 | 518 | 526 | 515 | 519 | 47,000 | 519 |
| 2015-01-15 | 530 | 531 | 522 | 528 | 25,000 | 528 |
| 2015-01-14 | 522 | 532 | 522 | 523 | 28,000 | 523 |
| 2015-01-13 | 522 | 535 | 517 | 532 | 73,000 | 532 |
| 2015-01-09 | 526 | 534 | 524 | 532 | 71,000 | 532 |
| 2015-01-08 | 527 | 534 | 527 | 531 | 20,000 | 531 |
| 2015-01-07 | 521 | 536 | 521 | 527 | 34,000 | 527 |
| 2015-01-06 | 530 | 535 | 526 | 527 | 66,000 | 527 |
| 2015-01-05 | 538 | 545 | 537 | 540 | 45,000 | 540 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
