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
2017-12-2980380779880455,000804
2017-12-28791805788805271,000805
2017-12-2778779878779493,000794
2017-12-26788794787793128,000793
2017-12-25794797789792164,000792
2017-12-22803803790794175,000794
2017-12-21782803782801155,000801
2017-12-20768793768791133,000791
2017-12-19785789766768182,000768
2017-12-18787796787793139,000793
2017-12-15783792781788150,000788
2017-12-1478078677978367,000783
2017-12-13784790774780105,000780
2017-12-1279279578378438,000784
2017-12-11793793783789123,000789
2017-12-08790802787798177,000798
2017-12-07774806774802307,000802
2017-12-06772783770772172,000772
2017-12-05792792775779300,000779
2017-12-04808810797800332,000800
2017-12-01810815800807354,000807
2017-11-30811820798814385,000814
2017-11-29811824808820292,000820
2017-11-28822830803809257,000809
2017-11-27813830802823252,000823
2017-11-24810814802811228,000811
2017-11-22820827808818216,000818
2017-11-21810829809813228,000813
2017-11-20820822809811209,000811
2017-11-17827839818826189,000826
2017-11-16818850818824216,000824
2017-11-15850850803823323,000823
2017-11-13839840810832303,000832
2017-11-10796835796831433,000831
2017-11-09814849806816457,000816
2017-11-08733827725814942,000814
2017-11-0773474472873590,000735
2017-11-06728739724730114,000730
2017-11-0272473271573272,000732
2017-11-0172172571772483,000724
2017-10-31707731707719180,000719
2017-10-30716717711711196,000711
2017-10-2771472071471678,000716
2017-10-26701720700717102,000717
2017-10-25710711706709134,000709
2017-10-2470471070470984,000709
2017-10-23698711696711117,000711
2017-10-20686700686700108,000700
2017-10-1969469468669065,000690
2017-10-18693697685694113,000694
2017-10-17692696690695134,000695
2017-10-1670070069169587,000695
2017-10-13700707694701129,000701
2017-10-12695704686698109,000698
2017-10-1169469569069341,000693
2017-10-1069469869269877,000698
2017-10-0669869868869588,000695
2017-10-0570270369669897,000698
2017-10-04711711701704145,000704
2017-10-0371271270471068,000710
2017-10-02726730712715130,000715
2017-09-29710723707720126,000720
2017-09-2870371069770769,000707
2017-09-2769869968369874,000698
2017-09-26697710695710151,000710
2017-09-25705708694696137,000696
2017-09-22711711695703116,000703
2017-09-21707707696704152,000704
2017-09-20686705678705172,000705
2017-09-19681684661681237,000681
2017-09-15650673650673152,000673
2017-09-14654656651653160,000653
2017-09-1365365864865488,000654
2017-09-12643655642649131,000649
2017-09-1164564563564043,000640
2017-09-08636644630638200,000638
2017-09-0763263863163628,000636
2017-09-0663163762763272,000632
2017-09-05642646625635129,000635
2017-09-04642647638640130,000640
2017-09-0165265364564756,000647
2017-08-31640652640647210,000647
2017-08-30624635624635126,000635
2017-08-2961362461361865,000618
2017-08-2861862261461496,000614
2017-08-2561762061661884,000618
2017-08-2461661961561754,000617
2017-08-2361562361461565,000615
2017-08-22624627610613102,000613
2017-08-2162662762362476,000624
2017-08-18629629622626107,000626
2017-08-1762862962762995,000629
2017-08-16628633625627119,000627
2017-08-1562763062562565,000625
2017-08-1462762862162495,000624
2017-08-1063563562763192,000631
2017-08-0963964362263294,000632
2017-08-08641645637642296,000642
2017-08-07627645621640423,000640
2017-08-04600631589615269,000615
2017-08-0359860059659948,000599
2017-08-0260160159659829,000598
2017-08-0160160359760323,000603
2017-07-3160360859960145,000601
2017-07-2860360860160362,000603
2017-07-2760660760060368,000603
2017-07-2660560560060219,000602
2017-07-2560760759760561,000605
2017-07-24607608603607114,000607
2017-07-2160461060460773,000607
2017-07-2060260460060443,000604
2017-07-1959960359660262,000602
2017-07-1859860059359994,000599
2017-07-1459059658759359,000593
2017-07-1358659158658870,000588
2017-07-1259559558658654,000586
2017-07-1158959158158792,000587
2017-07-1058759158058388,000583
2017-07-0758358758158161,000581
2017-07-0658858958658746,000587
2017-07-0559059158858840,000588
2017-07-0459660059159148,000591
2017-07-0359959959559538,000595
2017-06-3060260558259775,000597
2017-06-2961561560460544,000605
2017-06-2861061460760941,000609
2017-06-2761161360761044,000610
2017-06-2661961961161119,000611
2017-06-2362062061361554,000615
2017-06-2261861861061765,000617
2017-06-2162062661661888,000618
2017-06-20623636620623190,000623
2017-06-19622627618625139,000625
2017-06-16605622604622128,000622
2017-06-15595605592601112,000601
2017-06-1459059959059260,000592
2017-06-1358259858259296,000592
2017-06-1258358357657853,000578
2017-06-0957858457758271,000582
2017-06-0857358057357540,000575
2017-06-0757257356857235,000572
2017-06-0657657656856933,000569
2017-06-0556858156857426,000574
2017-06-0256657656657458,000574
2017-06-0156856956456620,000566
2017-05-3156456656356443,000564
2017-05-3055556455356335,000563
2017-05-2956657455855928,000559
2017-05-2657557556656620,000566
2017-05-2557257356857048,000570
2017-05-2457257357157220,000572
2017-05-2356857256857235,000572
2017-05-2256456956456546,000565
2017-05-1956656656256470,000564
2017-05-1856857556757067,000570
2017-05-1757457957157827,000578
2017-05-1657458057057538,000575
2017-05-1557157156757133,000571
2017-05-1256957056356862,000568
2017-05-11590590561565153,000565
2017-05-10586596583585139,000585
2017-05-0958859258559234,000592
2017-05-08592598587594114,000594
2017-05-0258458958258251,000582
2017-05-0156658456658424,000584
2017-04-2857057056656623,000566
2017-04-2757457456457238,000572
2017-04-2657157356857220,000572
2017-04-2556656655756433,000564
2017-04-2456256355456239,000562
2017-04-2154956054955251,000552
2017-04-2054855354854943,000549
2017-04-1955155554754847,000548
2017-04-1854755254755041,000550
2017-04-1754454654154325,000543
2017-04-1453554753154449,000544
2017-04-1355455454354357,000543
2017-04-1256156155555921,000559
2017-04-1155556955556457,000564
2017-04-1056457055955933,000559
2017-04-0755656055255757,000557
2017-04-0656356355455458,000554
2017-04-05572578562568104,000568
2017-04-0458458456356991,000569
2017-04-0358258557958267,000582
2017-03-3159059257857972,000579
2017-03-3059559558859270,000592
2017-03-2960860860060340,000603
2017-03-2860060559760591,000605
2017-03-2758859458059159,000591
2017-03-2460060159759842,000598
2017-03-2359360259360068,000600
2017-03-22585599585595103,000595
2017-03-2159159558159456,000594
2017-03-1758659158259174,000591
2017-03-1659559558759047,000590
2017-03-1559059658359560,000595
2017-03-1459159158559034,000590
2017-03-1359259258559134,000591
2017-03-1058959058759062,000590
2017-03-0958558658358456,000584
2017-03-0859059158158567,000585
2017-03-0758059458059453,000594
2017-03-0656258056258056,000580
2017-03-0356656956456758,000567
2017-03-02561568561567112,000567
2017-03-01548557548557131,000557
2017-02-2854855154654645,000546
2017-02-2754554653954347,000543
2017-02-2454454554354531,000545
2017-02-2355155154554818,000548
2017-02-2255255254554972,000549
2017-02-2154455154455142,000551
2017-02-2054354554154422,000544
2017-02-1754154353854126,000541
2017-02-1654054454054131,000541
2017-02-1554454453753942,000539
2017-02-1454054353753945,000539
2017-02-1354254253653960,000539
2017-02-1054054053553747,000537
2017-02-0953653853653826,000538
2017-02-0854454653553855,000538
2017-02-07532557531540161,000540
2017-02-0653853853153331,000533
2017-02-0353353953253224,000532
2017-02-0253153353053139,000531
2017-02-0153153453153335,000533
2017-01-3153855253253492,000534
2017-01-3055255254554751,000547
2017-01-2755155954955374,000553
2017-01-2654555054554863,000548
2017-01-2554254253854157,000541
2017-01-2453353853253548,000535
2017-01-2353153552953064,000530
2017-01-2053053152653167,000531
2017-01-1953153152552653,000526
2017-01-1852552651952338,000523
2017-01-1752953152352661,000526
2017-01-1652952952352934,000529
2017-01-1352453852152666,000526
2017-01-1252952951852275,000522
2017-01-1153353352753149,000531
2017-01-1053353352953359,000533
2017-01-0652752952452853,000528
2017-01-0552952952352648,000526
2017-01-0451852751552697,000526

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