4215 タキロンシーアイ(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 803 | 807 | 798 | 804 | 55,000 | 804 |
2017-12-28 | 791 | 805 | 788 | 805 | 271,000 | 805 |
2017-12-27 | 787 | 798 | 787 | 794 | 93,000 | 794 |
2017-12-26 | 788 | 794 | 787 | 793 | 128,000 | 793 |
2017-12-25 | 794 | 797 | 789 | 792 | 164,000 | 792 |
2017-12-22 | 803 | 803 | 790 | 794 | 175,000 | 794 |
2017-12-21 | 782 | 803 | 782 | 801 | 155,000 | 801 |
2017-12-20 | 768 | 793 | 768 | 791 | 133,000 | 791 |
2017-12-19 | 785 | 789 | 766 | 768 | 182,000 | 768 |
2017-12-18 | 787 | 796 | 787 | 793 | 139,000 | 793 |
2017-12-15 | 783 | 792 | 781 | 788 | 150,000 | 788 |
2017-12-14 | 780 | 786 | 779 | 783 | 67,000 | 783 |
2017-12-13 | 784 | 790 | 774 | 780 | 105,000 | 780 |
2017-12-12 | 792 | 795 | 783 | 784 | 38,000 | 784 |
2017-12-11 | 793 | 793 | 783 | 789 | 123,000 | 789 |
2017-12-08 | 790 | 802 | 787 | 798 | 177,000 | 798 |
2017-12-07 | 774 | 806 | 774 | 802 | 307,000 | 802 |
2017-12-06 | 772 | 783 | 770 | 772 | 172,000 | 772 |
2017-12-05 | 792 | 792 | 775 | 779 | 300,000 | 779 |
2017-12-04 | 808 | 810 | 797 | 800 | 332,000 | 800 |
2017-12-01 | 810 | 815 | 800 | 807 | 354,000 | 807 |
2017-11-30 | 811 | 820 | 798 | 814 | 385,000 | 814 |
2017-11-29 | 811 | 824 | 808 | 820 | 292,000 | 820 |
2017-11-28 | 822 | 830 | 803 | 809 | 257,000 | 809 |
2017-11-27 | 813 | 830 | 802 | 823 | 252,000 | 823 |
2017-11-24 | 810 | 814 | 802 | 811 | 228,000 | 811 |
2017-11-22 | 820 | 827 | 808 | 818 | 216,000 | 818 |
2017-11-21 | 810 | 829 | 809 | 813 | 228,000 | 813 |
2017-11-20 | 820 | 822 | 809 | 811 | 209,000 | 811 |
2017-11-17 | 827 | 839 | 818 | 826 | 189,000 | 826 |
2017-11-16 | 818 | 850 | 818 | 824 | 216,000 | 824 |
2017-11-15 | 850 | 850 | 803 | 823 | 323,000 | 823 |
2017-11-13 | 839 | 840 | 810 | 832 | 303,000 | 832 |
2017-11-10 | 796 | 835 | 796 | 831 | 433,000 | 831 |
2017-11-09 | 814 | 849 | 806 | 816 | 457,000 | 816 |
2017-11-08 | 733 | 827 | 725 | 814 | 942,000 | 814 |
2017-11-07 | 734 | 744 | 728 | 735 | 90,000 | 735 |
2017-11-06 | 728 | 739 | 724 | 730 | 114,000 | 730 |
2017-11-02 | 724 | 732 | 715 | 732 | 72,000 | 732 |
2017-11-01 | 721 | 725 | 717 | 724 | 83,000 | 724 |
2017-10-31 | 707 | 731 | 707 | 719 | 180,000 | 719 |
2017-10-30 | 716 | 717 | 711 | 711 | 196,000 | 711 |
2017-10-27 | 714 | 720 | 714 | 716 | 78,000 | 716 |
2017-10-26 | 701 | 720 | 700 | 717 | 102,000 | 717 |
2017-10-25 | 710 | 711 | 706 | 709 | 134,000 | 709 |
2017-10-24 | 704 | 710 | 704 | 709 | 84,000 | 709 |
2017-10-23 | 698 | 711 | 696 | 711 | 117,000 | 711 |
2017-10-20 | 686 | 700 | 686 | 700 | 108,000 | 700 |
2017-10-19 | 694 | 694 | 686 | 690 | 65,000 | 690 |
2017-10-18 | 693 | 697 | 685 | 694 | 113,000 | 694 |
2017-10-17 | 692 | 696 | 690 | 695 | 134,000 | 695 |
2017-10-16 | 700 | 700 | 691 | 695 | 87,000 | 695 |
2017-10-13 | 700 | 707 | 694 | 701 | 129,000 | 701 |
2017-10-12 | 695 | 704 | 686 | 698 | 109,000 | 698 |
2017-10-11 | 694 | 695 | 690 | 693 | 41,000 | 693 |
2017-10-10 | 694 | 698 | 692 | 698 | 77,000 | 698 |
2017-10-06 | 698 | 698 | 688 | 695 | 88,000 | 695 |
2017-10-05 | 702 | 703 | 696 | 698 | 97,000 | 698 |
2017-10-04 | 711 | 711 | 701 | 704 | 145,000 | 704 |
2017-10-03 | 712 | 712 | 704 | 710 | 68,000 | 710 |
2017-10-02 | 726 | 730 | 712 | 715 | 130,000 | 715 |
2017-09-29 | 710 | 723 | 707 | 720 | 126,000 | 720 |
2017-09-28 | 703 | 710 | 697 | 707 | 69,000 | 707 |
2017-09-27 | 698 | 699 | 683 | 698 | 74,000 | 698 |
2017-09-26 | 697 | 710 | 695 | 710 | 151,000 | 710 |
2017-09-25 | 705 | 708 | 694 | 696 | 137,000 | 696 |
2017-09-22 | 711 | 711 | 695 | 703 | 116,000 | 703 |
2017-09-21 | 707 | 707 | 696 | 704 | 152,000 | 704 |
2017-09-20 | 686 | 705 | 678 | 705 | 172,000 | 705 |
2017-09-19 | 681 | 684 | 661 | 681 | 237,000 | 681 |
2017-09-15 | 650 | 673 | 650 | 673 | 152,000 | 673 |
2017-09-14 | 654 | 656 | 651 | 653 | 160,000 | 653 |
2017-09-13 | 653 | 658 | 648 | 654 | 88,000 | 654 |
2017-09-12 | 643 | 655 | 642 | 649 | 131,000 | 649 |
2017-09-11 | 645 | 645 | 635 | 640 | 43,000 | 640 |
2017-09-08 | 636 | 644 | 630 | 638 | 200,000 | 638 |
2017-09-07 | 632 | 638 | 631 | 636 | 28,000 | 636 |
2017-09-06 | 631 | 637 | 627 | 632 | 72,000 | 632 |
2017-09-05 | 642 | 646 | 625 | 635 | 129,000 | 635 |
2017-09-04 | 642 | 647 | 638 | 640 | 130,000 | 640 |
2017-09-01 | 652 | 653 | 645 | 647 | 56,000 | 647 |
2017-08-31 | 640 | 652 | 640 | 647 | 210,000 | 647 |
2017-08-30 | 624 | 635 | 624 | 635 | 126,000 | 635 |
2017-08-29 | 613 | 624 | 613 | 618 | 65,000 | 618 |
2017-08-28 | 618 | 622 | 614 | 614 | 96,000 | 614 |
2017-08-25 | 617 | 620 | 616 | 618 | 84,000 | 618 |
2017-08-24 | 616 | 619 | 615 | 617 | 54,000 | 617 |
2017-08-23 | 615 | 623 | 614 | 615 | 65,000 | 615 |
2017-08-22 | 624 | 627 | 610 | 613 | 102,000 | 613 |
2017-08-21 | 626 | 627 | 623 | 624 | 76,000 | 624 |
2017-08-18 | 629 | 629 | 622 | 626 | 107,000 | 626 |
2017-08-17 | 628 | 629 | 627 | 629 | 95,000 | 629 |
2017-08-16 | 628 | 633 | 625 | 627 | 119,000 | 627 |
2017-08-15 | 627 | 630 | 625 | 625 | 65,000 | 625 |
2017-08-14 | 627 | 628 | 621 | 624 | 95,000 | 624 |
2017-08-10 | 635 | 635 | 627 | 631 | 92,000 | 631 |
2017-08-09 | 639 | 643 | 622 | 632 | 94,000 | 632 |
2017-08-08 | 641 | 645 | 637 | 642 | 296,000 | 642 |
2017-08-07 | 627 | 645 | 621 | 640 | 423,000 | 640 |
2017-08-04 | 600 | 631 | 589 | 615 | 269,000 | 615 |
2017-08-03 | 598 | 600 | 596 | 599 | 48,000 | 599 |
2017-08-02 | 601 | 601 | 596 | 598 | 29,000 | 598 |
2017-08-01 | 601 | 603 | 597 | 603 | 23,000 | 603 |
2017-07-31 | 603 | 608 | 599 | 601 | 45,000 | 601 |
2017-07-28 | 603 | 608 | 601 | 603 | 62,000 | 603 |
2017-07-27 | 606 | 607 | 600 | 603 | 68,000 | 603 |
2017-07-26 | 605 | 605 | 600 | 602 | 19,000 | 602 |
2017-07-25 | 607 | 607 | 597 | 605 | 61,000 | 605 |
2017-07-24 | 607 | 608 | 603 | 607 | 114,000 | 607 |
2017-07-21 | 604 | 610 | 604 | 607 | 73,000 | 607 |
2017-07-20 | 602 | 604 | 600 | 604 | 43,000 | 604 |
2017-07-19 | 599 | 603 | 596 | 602 | 62,000 | 602 |
2017-07-18 | 598 | 600 | 593 | 599 | 94,000 | 599 |
2017-07-14 | 590 | 596 | 587 | 593 | 59,000 | 593 |
2017-07-13 | 586 | 591 | 586 | 588 | 70,000 | 588 |
2017-07-12 | 595 | 595 | 586 | 586 | 54,000 | 586 |
2017-07-11 | 589 | 591 | 581 | 587 | 92,000 | 587 |
2017-07-10 | 587 | 591 | 580 | 583 | 88,000 | 583 |
2017-07-07 | 583 | 587 | 581 | 581 | 61,000 | 581 |
2017-07-06 | 588 | 589 | 586 | 587 | 46,000 | 587 |
2017-07-05 | 590 | 591 | 588 | 588 | 40,000 | 588 |
2017-07-04 | 596 | 600 | 591 | 591 | 48,000 | 591 |
2017-07-03 | 599 | 599 | 595 | 595 | 38,000 | 595 |
2017-06-30 | 602 | 605 | 582 | 597 | 75,000 | 597 |
2017-06-29 | 615 | 615 | 604 | 605 | 44,000 | 605 |
2017-06-28 | 610 | 614 | 607 | 609 | 41,000 | 609 |
2017-06-27 | 611 | 613 | 607 | 610 | 44,000 | 610 |
2017-06-26 | 619 | 619 | 611 | 611 | 19,000 | 611 |
2017-06-23 | 620 | 620 | 613 | 615 | 54,000 | 615 |
2017-06-22 | 618 | 618 | 610 | 617 | 65,000 | 617 |
2017-06-21 | 620 | 626 | 616 | 618 | 88,000 | 618 |
2017-06-20 | 623 | 636 | 620 | 623 | 190,000 | 623 |
2017-06-19 | 622 | 627 | 618 | 625 | 139,000 | 625 |
2017-06-16 | 605 | 622 | 604 | 622 | 128,000 | 622 |
2017-06-15 | 595 | 605 | 592 | 601 | 112,000 | 601 |
2017-06-14 | 590 | 599 | 590 | 592 | 60,000 | 592 |
2017-06-13 | 582 | 598 | 582 | 592 | 96,000 | 592 |
2017-06-12 | 583 | 583 | 576 | 578 | 53,000 | 578 |
2017-06-09 | 578 | 584 | 577 | 582 | 71,000 | 582 |
2017-06-08 | 573 | 580 | 573 | 575 | 40,000 | 575 |
2017-06-07 | 572 | 573 | 568 | 572 | 35,000 | 572 |
2017-06-06 | 576 | 576 | 568 | 569 | 33,000 | 569 |
2017-06-05 | 568 | 581 | 568 | 574 | 26,000 | 574 |
2017-06-02 | 566 | 576 | 566 | 574 | 58,000 | 574 |
2017-06-01 | 568 | 569 | 564 | 566 | 20,000 | 566 |
2017-05-31 | 564 | 566 | 563 | 564 | 43,000 | 564 |
2017-05-30 | 555 | 564 | 553 | 563 | 35,000 | 563 |
2017-05-29 | 566 | 574 | 558 | 559 | 28,000 | 559 |
2017-05-26 | 575 | 575 | 566 | 566 | 20,000 | 566 |
2017-05-25 | 572 | 573 | 568 | 570 | 48,000 | 570 |
2017-05-24 | 572 | 573 | 571 | 572 | 20,000 | 572 |
2017-05-23 | 568 | 572 | 568 | 572 | 35,000 | 572 |
2017-05-22 | 564 | 569 | 564 | 565 | 46,000 | 565 |
2017-05-19 | 566 | 566 | 562 | 564 | 70,000 | 564 |
2017-05-18 | 568 | 575 | 567 | 570 | 67,000 | 570 |
2017-05-17 | 574 | 579 | 571 | 578 | 27,000 | 578 |
2017-05-16 | 574 | 580 | 570 | 575 | 38,000 | 575 |
2017-05-15 | 571 | 571 | 567 | 571 | 33,000 | 571 |
2017-05-12 | 569 | 570 | 563 | 568 | 62,000 | 568 |
2017-05-11 | 590 | 590 | 561 | 565 | 153,000 | 565 |
2017-05-10 | 586 | 596 | 583 | 585 | 139,000 | 585 |
2017-05-09 | 588 | 592 | 585 | 592 | 34,000 | 592 |
2017-05-08 | 592 | 598 | 587 | 594 | 114,000 | 594 |
2017-05-02 | 584 | 589 | 582 | 582 | 51,000 | 582 |
2017-05-01 | 566 | 584 | 566 | 584 | 24,000 | 584 |
2017-04-28 | 570 | 570 | 566 | 566 | 23,000 | 566 |
2017-04-27 | 574 | 574 | 564 | 572 | 38,000 | 572 |
2017-04-26 | 571 | 573 | 568 | 572 | 20,000 | 572 |
2017-04-25 | 566 | 566 | 557 | 564 | 33,000 | 564 |
2017-04-24 | 562 | 563 | 554 | 562 | 39,000 | 562 |
2017-04-21 | 549 | 560 | 549 | 552 | 51,000 | 552 |
2017-04-20 | 548 | 553 | 548 | 549 | 43,000 | 549 |
2017-04-19 | 551 | 555 | 547 | 548 | 47,000 | 548 |
2017-04-18 | 547 | 552 | 547 | 550 | 41,000 | 550 |
2017-04-17 | 544 | 546 | 541 | 543 | 25,000 | 543 |
2017-04-14 | 535 | 547 | 531 | 544 | 49,000 | 544 |
2017-04-13 | 554 | 554 | 543 | 543 | 57,000 | 543 |
2017-04-12 | 561 | 561 | 555 | 559 | 21,000 | 559 |
2017-04-11 | 555 | 569 | 555 | 564 | 57,000 | 564 |
2017-04-10 | 564 | 570 | 559 | 559 | 33,000 | 559 |
2017-04-07 | 556 | 560 | 552 | 557 | 57,000 | 557 |
2017-04-06 | 563 | 563 | 554 | 554 | 58,000 | 554 |
2017-04-05 | 572 | 578 | 562 | 568 | 104,000 | 568 |
2017-04-04 | 584 | 584 | 563 | 569 | 91,000 | 569 |
2017-04-03 | 582 | 585 | 579 | 582 | 67,000 | 582 |
2017-03-31 | 590 | 592 | 578 | 579 | 72,000 | 579 |
2017-03-30 | 595 | 595 | 588 | 592 | 70,000 | 592 |
2017-03-29 | 608 | 608 | 600 | 603 | 40,000 | 603 |
2017-03-28 | 600 | 605 | 597 | 605 | 91,000 | 605 |
2017-03-27 | 588 | 594 | 580 | 591 | 59,000 | 591 |
2017-03-24 | 600 | 601 | 597 | 598 | 42,000 | 598 |
2017-03-23 | 593 | 602 | 593 | 600 | 68,000 | 600 |
2017-03-22 | 585 | 599 | 585 | 595 | 103,000 | 595 |
2017-03-21 | 591 | 595 | 581 | 594 | 56,000 | 594 |
2017-03-17 | 586 | 591 | 582 | 591 | 74,000 | 591 |
2017-03-16 | 595 | 595 | 587 | 590 | 47,000 | 590 |
2017-03-15 | 590 | 596 | 583 | 595 | 60,000 | 595 |
2017-03-14 | 591 | 591 | 585 | 590 | 34,000 | 590 |
2017-03-13 | 592 | 592 | 585 | 591 | 34,000 | 591 |
2017-03-10 | 589 | 590 | 587 | 590 | 62,000 | 590 |
2017-03-09 | 585 | 586 | 583 | 584 | 56,000 | 584 |
2017-03-08 | 590 | 591 | 581 | 585 | 67,000 | 585 |
2017-03-07 | 580 | 594 | 580 | 594 | 53,000 | 594 |
2017-03-06 | 562 | 580 | 562 | 580 | 56,000 | 580 |
2017-03-03 | 566 | 569 | 564 | 567 | 58,000 | 567 |
2017-03-02 | 561 | 568 | 561 | 567 | 112,000 | 567 |
2017-03-01 | 548 | 557 | 548 | 557 | 131,000 | 557 |
2017-02-28 | 548 | 551 | 546 | 546 | 45,000 | 546 |
2017-02-27 | 545 | 546 | 539 | 543 | 47,000 | 543 |
2017-02-24 | 544 | 545 | 543 | 545 | 31,000 | 545 |
2017-02-23 | 551 | 551 | 545 | 548 | 18,000 | 548 |
2017-02-22 | 552 | 552 | 545 | 549 | 72,000 | 549 |
2017-02-21 | 544 | 551 | 544 | 551 | 42,000 | 551 |
2017-02-20 | 543 | 545 | 541 | 544 | 22,000 | 544 |
2017-02-17 | 541 | 543 | 538 | 541 | 26,000 | 541 |
2017-02-16 | 540 | 544 | 540 | 541 | 31,000 | 541 |
2017-02-15 | 544 | 544 | 537 | 539 | 42,000 | 539 |
2017-02-14 | 540 | 543 | 537 | 539 | 45,000 | 539 |
2017-02-13 | 542 | 542 | 536 | 539 | 60,000 | 539 |
2017-02-10 | 540 | 540 | 535 | 537 | 47,000 | 537 |
2017-02-09 | 536 | 538 | 536 | 538 | 26,000 | 538 |
2017-02-08 | 544 | 546 | 535 | 538 | 55,000 | 538 |
2017-02-07 | 532 | 557 | 531 | 540 | 161,000 | 540 |
2017-02-06 | 538 | 538 | 531 | 533 | 31,000 | 533 |
2017-02-03 | 533 | 539 | 532 | 532 | 24,000 | 532 |
2017-02-02 | 531 | 533 | 530 | 531 | 39,000 | 531 |
2017-02-01 | 531 | 534 | 531 | 533 | 35,000 | 533 |
2017-01-31 | 538 | 552 | 532 | 534 | 92,000 | 534 |
2017-01-30 | 552 | 552 | 545 | 547 | 51,000 | 547 |
2017-01-27 | 551 | 559 | 549 | 553 | 74,000 | 553 |
2017-01-26 | 545 | 550 | 545 | 548 | 63,000 | 548 |
2017-01-25 | 542 | 542 | 538 | 541 | 57,000 | 541 |
2017-01-24 | 533 | 538 | 532 | 535 | 48,000 | 535 |
2017-01-23 | 531 | 535 | 529 | 530 | 64,000 | 530 |
2017-01-20 | 530 | 531 | 526 | 531 | 67,000 | 531 |
2017-01-19 | 531 | 531 | 525 | 526 | 53,000 | 526 |
2017-01-18 | 525 | 526 | 519 | 523 | 38,000 | 523 |
2017-01-17 | 529 | 531 | 523 | 526 | 61,000 | 526 |
2017-01-16 | 529 | 529 | 523 | 529 | 34,000 | 529 |
2017-01-13 | 524 | 538 | 521 | 526 | 66,000 | 526 |
2017-01-12 | 529 | 529 | 518 | 522 | 75,000 | 522 |
2017-01-11 | 533 | 533 | 527 | 531 | 49,000 | 531 |
2017-01-10 | 533 | 533 | 529 | 533 | 59,000 | 533 |
2017-01-06 | 527 | 529 | 524 | 528 | 53,000 | 528 |
2017-01-05 | 529 | 529 | 523 | 526 | 48,000 | 526 |
2017-01-04 | 518 | 527 | 515 | 526 | 97,000 | 526 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株