4215 タキロンシーアイ(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 522 | 522 | 515 | 519 | 34,000 | 519 |
2016-12-29 | 517 | 523 | 517 | 519 | 43,000 | 519 |
2016-12-28 | 524 | 528 | 522 | 524 | 35,000 | 524 |
2016-12-27 | 534 | 534 | 522 | 523 | 153,000 | 523 |
2016-12-26 | 530 | 530 | 523 | 524 | 54,000 | 524 |
2016-12-22 | 533 | 533 | 527 | 529 | 154,000 | 529 |
2016-12-21 | 521 | 528 | 518 | 523 | 101,000 | 523 |
2016-12-20 | 517 | 520 | 516 | 518 | 41,000 | 518 |
2016-12-19 | 511 | 518 | 511 | 518 | 41,000 | 518 |
2016-12-16 | 518 | 518 | 512 | 514 | 73,000 | 514 |
2016-12-15 | 516 | 517 | 515 | 516 | 45,000 | 516 |
2016-12-14 | 513 | 518 | 512 | 517 | 37,000 | 517 |
2016-12-13 | 510 | 515 | 510 | 514 | 38,000 | 514 |
2016-12-12 | 509 | 512 | 508 | 512 | 62,000 | 512 |
2016-12-09 | 507 | 508 | 501 | 507 | 98,000 | 507 |
2016-12-08 | 500 | 503 | 500 | 503 | 73,000 | 503 |
2016-12-07 | 502 | 505 | 490 | 497 | 93,000 | 497 |
2016-12-06 | 503 | 506 | 500 | 501 | 41,000 | 501 |
2016-12-05 | 500 | 503 | 499 | 501 | 41,000 | 501 |
2016-12-02 | 503 | 505 | 501 | 501 | 29,000 | 501 |
2016-12-01 | 507 | 512 | 505 | 506 | 57,000 | 506 |
2016-11-30 | 502 | 506 | 502 | 503 | 36,000 | 503 |
2016-11-29 | 501 | 501 | 498 | 500 | 53,000 | 500 |
2016-11-28 | 500 | 502 | 493 | 501 | 54,000 | 501 |
2016-11-25 | 498 | 500 | 493 | 497 | 60,000 | 497 |
2016-11-24 | 500 | 500 | 491 | 495 | 53,000 | 495 |
2016-11-22 | 500 | 500 | 493 | 499 | 62,000 | 499 |
2016-11-21 | 490 | 499 | 490 | 498 | 56,000 | 498 |
2016-11-18 | 490 | 491 | 486 | 488 | 40,000 | 488 |
2016-11-17 | 483 | 490 | 483 | 488 | 48,000 | 488 |
2016-11-16 | 482 | 483 | 480 | 483 | 35,000 | 483 |
2016-11-15 | 485 | 485 | 473 | 477 | 49,000 | 477 |
2016-11-14 | 482 | 484 | 478 | 481 | 35,000 | 481 |
2016-11-11 | 486 | 494 | 474 | 474 | 62,000 | 474 |
2016-11-10 | 478 | 487 | 470 | 486 | 81,000 | 486 |
2016-11-09 | 485 | 490 | 451 | 458 | 97,000 | 458 |
2016-11-08 | 483 | 484 | 478 | 484 | 25,000 | 484 |
2016-11-07 | 484 | 484 | 478 | 482 | 29,000 | 482 |
2016-11-04 | 478 | 484 | 473 | 477 | 61,000 | 477 |
2016-11-02 | 490 | 490 | 480 | 483 | 49,000 | 483 |
2016-11-01 | 497 | 497 | 492 | 496 | 55,000 | 496 |
2016-10-31 | 494 | 499 | 491 | 494 | 76,000 | 494 |
2016-10-28 | 485 | 492 | 483 | 492 | 240,000 | 492 |
2016-10-27 | 481 | 487 | 480 | 481 | 67,000 | 481 |
2016-10-26 | 474 | 485 | 474 | 482 | 74,000 | 482 |
2016-10-25 | 476 | 479 | 475 | 476 | 70,000 | 476 |
2016-10-24 | 479 | 479 | 473 | 476 | 59,000 | 476 |
2016-10-21 | 477 | 481 | 477 | 479 | 55,000 | 479 |
2016-10-20 | 480 | 482 | 477 | 477 | 66,000 | 477 |
2016-10-19 | 478 | 480 | 476 | 480 | 44,000 | 480 |
2016-10-17 | 477 | 482 | 473 | 476 | 30,000 | 476 |
2016-10-13 | 473 | 475 | 472 | 472 | 28,000 | 472 |
2016-10-12 | 470 | 477 | 470 | 470 | 44,000 | 470 |
2016-10-11 | 477 | 481 | 475 | 477 | 39,000 | 477 |
2016-10-07 | 476 | 477 | 473 | 477 | 29,000 | 477 |
2016-10-06 | 477 | 478 | 473 | 476 | 52,000 | 476 |
2016-10-05 | 476 | 476 | 470 | 474 | 46,000 | 474 |
2016-10-04 | 468 | 471 | 466 | 471 | 40,000 | 471 |
2016-10-03 | 462 | 468 | 462 | 465 | 25,000 | 465 |
2016-09-30 | 470 | 470 | 458 | 460 | 49,000 | 460 |
2016-09-29 | 465 | 471 | 464 | 470 | 56,000 | 470 |
2016-09-28 | 465 | 470 | 464 | 464 | 52,000 | 464 |
2016-09-27 | 460 | 473 | 460 | 473 | 104,000 | 473 |
2016-09-26 | 459 | 466 | 459 | 464 | 127,000 | 464 |
2016-09-23 | 461 | 463 | 457 | 459 | 118,000 | 459 |
2016-09-21 | 451 | 460 | 447 | 459 | 84,000 | 459 |
2016-09-20 | 450 | 455 | 450 | 451 | 50,000 | 451 |
2016-09-16 | 450 | 450 | 447 | 450 | 108,000 | 450 |
2016-09-15 | 456 | 457 | 453 | 453 | 68,000 | 453 |
2016-09-14 | 460 | 462 | 457 | 458 | 90,000 | 458 |
2016-09-13 | 462 | 464 | 461 | 463 | 30,000 | 463 |
2016-09-12 | 466 | 466 | 460 | 461 | 36,000 | 461 |
2016-09-09 | 474 | 478 | 472 | 474 | 60,000 | 474 |
2016-09-08 | 475 | 478 | 474 | 475 | 28,000 | 475 |
2016-09-07 | 470 | 477 | 470 | 474 | 76,000 | 474 |
2016-09-06 | 463 | 473 | 463 | 473 | 50,000 | 473 |
2016-09-05 | 467 | 468 | 463 | 463 | 36,000 | 463 |
2016-09-02 | 458 | 461 | 458 | 461 | 16,000 | 461 |
2016-09-01 | 455 | 458 | 455 | 457 | 30,000 | 457 |
2016-08-31 | 453 | 455 | 453 | 455 | 38,000 | 455 |
2016-08-30 | 456 | 456 | 447 | 453 | 44,000 | 453 |
2016-08-29 | 457 | 458 | 454 | 456 | 22,000 | 456 |
2016-08-26 | 456 | 456 | 452 | 454 | 30,000 | 454 |
2016-08-25 | 451 | 457 | 451 | 452 | 42,000 | 452 |
2016-08-24 | 452 | 452 | 451 | 451 | 16,000 | 451 |
2016-08-23 | 453 | 454 | 446 | 446 | 39,000 | 446 |
2016-08-22 | 455 | 456 | 453 | 454 | 52,000 | 454 |
2016-08-19 | 455 | 457 | 450 | 455 | 33,000 | 455 |
2016-08-18 | 460 | 460 | 452 | 453 | 60,000 | 453 |
2016-08-17 | 469 | 471 | 462 | 464 | 70,000 | 464 |
2016-08-16 | 470 | 474 | 468 | 470 | 62,000 | 470 |
2016-08-15 | 480 | 480 | 471 | 472 | 64,000 | 472 |
2016-08-12 | 481 | 489 | 481 | 488 | 44,000 | 488 |
2016-08-10 | 488 | 489 | 472 | 477 | 90,000 | 477 |
2016-08-09 | 495 | 499 | 492 | 494 | 58,000 | 494 |
2016-08-08 | 493 | 506 | 493 | 502 | 166,000 | 502 |
2016-08-05 | 488 | 495 | 473 | 493 | 133,000 | 493 |
2016-08-04 | 467 | 490 | 467 | 488 | 39,000 | 488 |
2016-08-03 | 473 | 476 | 471 | 471 | 33,000 | 471 |
2016-08-02 | 490 | 490 | 479 | 480 | 48,000 | 480 |
2016-08-01 | 492 | 504 | 491 | 494 | 23,000 | 494 |
2016-07-29 | 501 | 505 | 497 | 501 | 24,000 | 501 |
2016-07-28 | 500 | 512 | 495 | 511 | 33,000 | 511 |
2016-07-27 | 503 | 505 | 502 | 505 | 35,000 | 505 |
2016-07-26 | 513 | 513 | 499 | 501 | 42,000 | 501 |
2016-07-25 | 506 | 512 | 505 | 512 | 47,000 | 512 |
2016-07-22 | 507 | 510 | 490 | 498 | 141,000 | 498 |
2016-07-21 | 501 | 507 | 497 | 507 | 89,000 | 507 |
2016-07-20 | 500 | 500 | 492 | 500 | 37,000 | 500 |
2016-07-19 | 497 | 503 | 496 | 501 | 44,000 | 501 |
2016-07-15 | 490 | 503 | 490 | 493 | 76,000 | 493 |
2016-07-14 | 470 | 492 | 470 | 486 | 45,000 | 486 |
2016-07-13 | 472 | 478 | 469 | 475 | 45,000 | 475 |
2016-07-12 | 467 | 482 | 466 | 468 | 106,000 | 468 |
2016-07-11 | 451 | 464 | 449 | 463 | 47,000 | 463 |
2016-07-08 | 439 | 443 | 439 | 439 | 44,000 | 439 |
2016-07-07 | 450 | 450 | 441 | 441 | 64,000 | 441 |
2016-07-06 | 453 | 454 | 443 | 450 | 52,000 | 450 |
2016-07-05 | 460 | 466 | 451 | 460 | 25,000 | 460 |
2016-07-04 | 454 | 460 | 453 | 460 | 41,000 | 460 |
2016-07-01 | 454 | 459 | 454 | 459 | 13,000 | 459 |
2016-06-30 | 460 | 460 | 452 | 457 | 24,000 | 457 |
2016-06-29 | 450 | 462 | 450 | 460 | 20,000 | 460 |
2016-06-28 | 449 | 459 | 444 | 450 | 70,000 | 450 |
2016-06-27 | 445 | 471 | 445 | 459 | 46,000 | 459 |
2016-06-24 | 480 | 480 | 444 | 447 | 93,000 | 447 |
2016-06-23 | 465 | 474 | 465 | 472 | 26,000 | 472 |
2016-06-22 | 474 | 475 | 467 | 468 | 76,000 | 468 |
2016-06-21 | 478 | 480 | 468 | 474 | 111,000 | 474 |
2016-06-20 | 473 | 481 | 473 | 481 | 39,000 | 481 |
2016-06-17 | 472 | 477 | 460 | 460 | 102,000 | 460 |
2016-06-16 | 485 | 493 | 466 | 466 | 88,000 | 466 |
2016-06-15 | 488 | 493 | 484 | 490 | 76,000 | 490 |
2016-06-14 | 488 | 495 | 482 | 484 | 58,000 | 484 |
2016-06-13 | 500 | 500 | 490 | 492 | 73,000 | 492 |
2016-06-10 | 500 | 502 | 500 | 500 | 66,000 | 500 |
2016-06-09 | 494 | 502 | 494 | 500 | 29,000 | 500 |
2016-06-08 | 493 | 498 | 493 | 496 | 30,000 | 496 |
2016-06-07 | 495 | 500 | 490 | 493 | 42,000 | 493 |
2016-06-06 | 490 | 499 | 490 | 495 | 39,000 | 495 |
2016-06-03 | 503 | 507 | 497 | 499 | 73,000 | 499 |
2016-06-02 | 505 | 508 | 501 | 503 | 55,000 | 503 |
2016-06-01 | 517 | 527 | 508 | 510 | 94,000 | 510 |
2016-05-31 | 515 | 518 | 512 | 518 | 40,000 | 518 |
2016-05-30 | 515 | 515 | 511 | 514 | 44,000 | 514 |
2016-05-27 | 508 | 514 | 504 | 508 | 72,000 | 508 |
2016-05-26 | 522 | 522 | 507 | 508 | 46,000 | 508 |
2016-05-25 | 537 | 537 | 516 | 516 | 50,000 | 516 |
2016-05-24 | 527 | 533 | 523 | 527 | 29,000 | 527 |
2016-05-23 | 539 | 539 | 526 | 526 | 58,000 | 526 |
2016-05-20 | 533 | 542 | 533 | 537 | 38,000 | 537 |
2016-05-19 | 540 | 547 | 531 | 533 | 73,000 | 533 |
2016-05-18 | 539 | 544 | 529 | 536 | 58,000 | 536 |
2016-05-17 | 542 | 550 | 542 | 544 | 38,000 | 544 |
2016-05-16 | 545 | 555 | 541 | 542 | 69,000 | 542 |
2016-05-13 | 552 | 558 | 543 | 551 | 60,000 | 551 |
2016-05-12 | 560 | 564 | 539 | 559 | 71,000 | 559 |
2016-05-11 | 552 | 570 | 533 | 558 | 146,000 | 558 |
2016-05-10 | 522 | 552 | 522 | 552 | 56,000 | 552 |
2016-05-09 | 526 | 532 | 523 | 526 | 29,000 | 526 |
2016-05-06 | 525 | 535 | 522 | 529 | 97,000 | 529 |
2016-05-02 | 519 | 534 | 516 | 531 | 60,000 | 531 |
2016-04-28 | 548 | 554 | 531 | 531 | 48,000 | 531 |
2016-04-27 | 543 | 558 | 542 | 549 | 44,000 | 549 |
2016-04-26 | 564 | 564 | 546 | 550 | 40,000 | 550 |
2016-04-25 | 565 | 565 | 551 | 564 | 64,000 | 564 |
2016-04-22 | 557 | 562 | 550 | 559 | 85,000 | 559 |
2016-04-21 | 539 | 548 | 539 | 547 | 57,000 | 547 |
2016-04-20 | 540 | 548 | 533 | 535 | 76,000 | 535 |
2016-04-19 | 533 | 536 | 520 | 536 | 42,000 | 536 |
2016-04-18 | 515 | 525 | 507 | 525 | 118,000 | 525 |
2016-04-15 | 537 | 542 | 510 | 515 | 234,000 | 515 |
2016-04-14 | 530 | 537 | 521 | 537 | 98,000 | 537 |
2016-04-13 | 526 | 534 | 519 | 526 | 41,000 | 526 |
2016-04-12 | 537 | 537 | 526 | 529 | 23,000 | 529 |
2016-04-11 | 526 | 532 | 520 | 531 | 55,000 | 531 |
2016-04-08 | 516 | 537 | 515 | 525 | 90,000 | 525 |
2016-04-07 | 519 | 527 | 519 | 524 | 23,000 | 524 |
2016-04-06 | 530 | 530 | 511 | 520 | 74,000 | 520 |
2016-04-05 | 542 | 548 | 512 | 526 | 115,000 | 526 |
2016-04-04 | 541 | 554 | 539 | 552 | 46,000 | 552 |
2016-04-01 | 558 | 560 | 540 | 541 | 98,000 | 541 |
2016-03-31 | 563 | 565 | 549 | 558 | 81,000 | 558 |
2016-03-30 | 545 | 565 | 542 | 563 | 54,000 | 563 |
2016-03-29 | 549 | 549 | 538 | 545 | 122,000 | 545 |
2016-03-28 | 566 | 566 | 539 | 561 | 96,000 | 561 |
2016-03-25 | 557 | 562 | 551 | 556 | 73,000 | 556 |
2016-03-24 | 557 | 564 | 555 | 560 | 39,000 | 560 |
2016-03-23 | 564 | 565 | 554 | 560 | 97,000 | 560 |
2016-03-22 | 575 | 575 | 563 | 569 | 102,000 | 569 |
2016-03-18 | 575 | 575 | 567 | 569 | 72,000 | 569 |
2016-03-17 | 581 | 584 | 567 | 577 | 42,000 | 577 |
2016-03-16 | 575 | 583 | 568 | 576 | 54,000 | 576 |
2016-03-15 | 558 | 583 | 554 | 575 | 88,000 | 575 |
2016-03-14 | 555 | 561 | 554 | 558 | 62,000 | 558 |
2016-03-11 | 545 | 553 | 545 | 553 | 107,000 | 553 |
2016-03-10 | 533 | 559 | 530 | 553 | 83,000 | 553 |
2016-03-09 | 535 | 542 | 529 | 534 | 50,000 | 534 |
2016-03-08 | 546 | 547 | 530 | 532 | 103,000 | 532 |
2016-03-07 | 554 | 555 | 551 | 553 | 28,000 | 553 |
2016-03-04 | 538 | 554 | 537 | 554 | 97,000 | 554 |
2016-03-03 | 550 | 550 | 530 | 537 | 174,000 | 537 |
2016-03-02 | 550 | 559 | 541 | 558 | 49,000 | 558 |
2016-03-01 | 546 | 551 | 540 | 546 | 82,000 | 546 |
2016-02-29 | 526 | 560 | 526 | 553 | 100,000 | 553 |
2016-02-26 | 524 | 535 | 521 | 524 | 52,000 | 524 |
2016-02-25 | 535 | 543 | 521 | 527 | 94,000 | 527 |
2016-02-24 | 516 | 538 | 503 | 525 | 156,000 | 525 |
2016-02-23 | 544 | 544 | 516 | 516 | 76,000 | 516 |
2016-02-22 | 547 | 547 | 540 | 543 | 62,000 | 543 |
2016-02-19 | 550 | 550 | 541 | 547 | 52,000 | 547 |
2016-02-18 | 544 | 558 | 544 | 553 | 62,000 | 553 |
2016-02-17 | 535 | 542 | 521 | 534 | 96,000 | 534 |
2016-02-16 | 537 | 548 | 531 | 531 | 78,000 | 531 |
2016-02-15 | 545 | 554 | 530 | 547 | 180,000 | 547 |
2016-02-12 | 542 | 565 | 540 | 544 | 194,000 | 544 |
2016-02-10 | 560 | 565 | 541 | 552 | 86,000 | 552 |
2016-02-09 | 553 | 566 | 553 | 562 | 102,000 | 562 |
2016-02-08 | 557 | 571 | 551 | 569 | 85,000 | 569 |
2016-02-05 | 549 | 563 | 549 | 557 | 76,000 | 557 |
2016-02-04 | 566 | 567 | 557 | 560 | 82,000 | 560 |
2016-02-03 | 577 | 577 | 557 | 566 | 75,000 | 566 |
2016-02-02 | 599 | 599 | 575 | 575 | 78,000 | 575 |
2016-02-01 | 595 | 605 | 585 | 605 | 104,000 | 605 |
2016-01-29 | 562 | 585 | 562 | 585 | 57,000 | 585 |
2016-01-28 | 575 | 580 | 565 | 567 | 76,000 | 567 |
2016-01-27 | 572 | 576 | 568 | 575 | 58,000 | 575 |
2016-01-26 | 570 | 570 | 556 | 558 | 61,000 | 558 |
2016-01-25 | 574 | 575 | 564 | 571 | 88,000 | 571 |
2016-01-22 | 573 | 580 | 562 | 562 | 222,000 | 562 |
2016-01-21 | 570 | 576 | 560 | 563 | 177,000 | 563 |
2016-01-20 | 583 | 585 | 571 | 574 | 124,000 | 574 |
2016-01-19 | 582 | 593 | 570 | 589 | 175,000 | 589 |
2016-01-18 | 580 | 592 | 577 | 589 | 107,000 | 589 |
2016-01-15 | 586 | 598 | 581 | 589 | 130,000 | 589 |
2016-01-14 | 584 | 590 | 574 | 586 | 103,000 | 586 |
2016-01-13 | 570 | 611 | 570 | 599 | 114,000 | 599 |
2016-01-12 | 577 | 580 | 563 | 570 | 158,000 | 570 |
2016-01-08 | 591 | 597 | 584 | 588 | 114,000 | 588 |
2016-01-07 | 599 | 609 | 596 | 598 | 108,000 | 598 |
2016-01-06 | 608 | 615 | 601 | 606 | 95,000 | 606 |
2016-01-05 | 615 | 621 | 613 | 615 | 56,000 | 615 |
2016-01-04 | 624 | 627 | 609 | 618 | 95,000 | 618 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株