4215 タキロンシーアイ(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 579 | 593 | 578 | 583 | 42,600 | 583 |
2018-12-27 | 558 | 581 | 554 | 581 | 68,200 | 581 |
2018-12-26 | 543 | 549 | 533 | 538 | 73,600 | 538 |
2018-12-25 | 582 | 582 | 536 | 540 | 190,400 | 540 |
2018-12-21 | 565 | 577 | 542 | 566 | 256,300 | 566 |
2018-12-20 | 595 | 596 | 566 | 569 | 88,500 | 569 |
2018-12-19 | 612 | 616 | 598 | 600 | 52,500 | 600 |
2018-12-18 | 615 | 620 | 603 | 615 | 73,800 | 615 |
2018-12-17 | 627 | 640 | 624 | 624 | 54,400 | 624 |
2018-12-14 | 631 | 643 | 622 | 627 | 102,500 | 627 |
2018-12-13 | 621 | 639 | 621 | 636 | 93,700 | 636 |
2018-12-12 | 605 | 624 | 599 | 621 | 83,400 | 621 |
2018-12-11 | 603 | 609 | 593 | 597 | 94,300 | 597 |
2018-12-10 | 624 | 624 | 599 | 609 | 105,800 | 609 |
2018-12-07 | 603 | 608 | 593 | 604 | 50,500 | 604 |
2018-12-06 | 608 | 609 | 595 | 607 | 67,300 | 607 |
2018-12-05 | 608 | 625 | 607 | 615 | 60,600 | 615 |
2018-12-04 | 646 | 647 | 618 | 618 | 75,300 | 618 |
2018-12-03 | 640 | 647 | 639 | 645 | 72,300 | 645 |
2018-11-30 | 636 | 642 | 629 | 639 | 51,400 | 639 |
2018-11-29 | 640 | 647 | 634 | 636 | 49,500 | 636 |
2018-11-28 | 632 | 640 | 624 | 637 | 72,200 | 637 |
2018-11-27 | 640 | 640 | 628 | 632 | 71,800 | 632 |
2018-11-26 | 617 | 640 | 614 | 635 | 186,400 | 635 |
2018-11-22 | 604 | 621 | 593 | 617 | 198,300 | 617 |
2018-11-21 | 569 | 588 | 569 | 587 | 177,400 | 587 |
2018-11-20 | 574 | 587 | 572 | 578 | 86,500 | 578 |
2018-11-19 | 571 | 579 | 566 | 576 | 61,400 | 576 |
2018-11-16 | 568 | 579 | 565 | 571 | 75,300 | 571 |
2018-11-15 | 562 | 573 | 561 | 570 | 111,400 | 570 |
2018-11-14 | 576 | 583 | 573 | 576 | 81,600 | 576 |
2018-11-13 | 584 | 584 | 571 | 575 | 61,700 | 575 |
2018-11-12 | 591 | 602 | 590 | 596 | 45,400 | 596 |
2018-11-09 | 596 | 605 | 595 | 596 | 43,400 | 596 |
2018-11-08 | 599 | 607 | 597 | 598 | 68,700 | 598 |
2018-11-07 | 597 | 600 | 586 | 589 | 65,800 | 589 |
2018-11-06 | 601 | 604 | 595 | 599 | 51,800 | 599 |
2018-11-05 | 592 | 603 | 586 | 598 | 47,600 | 598 |
2018-11-02 | 584 | 599 | 582 | 596 | 91,200 | 596 |
2018-11-01 | 571 | 600 | 564 | 584 | 157,300 | 584 |
2018-10-31 | 571 | 582 | 569 | 579 | 79,900 | 579 |
2018-10-30 | 555 | 574 | 554 | 567 | 86,400 | 567 |
2018-10-29 | 560 | 566 | 554 | 556 | 65,200 | 556 |
2018-10-26 | 570 | 574 | 554 | 559 | 124,000 | 559 |
2018-10-25 | 574 | 574 | 557 | 558 | 129,900 | 558 |
2018-10-24 | 580 | 587 | 574 | 584 | 83,500 | 584 |
2018-10-23 | 583 | 590 | 571 | 572 | 115,700 | 572 |
2018-10-22 | 606 | 606 | 584 | 589 | 136,000 | 589 |
2018-10-19 | 590 | 609 | 590 | 606 | 111,800 | 606 |
2018-10-18 | 602 | 605 | 593 | 597 | 112,000 | 597 |
2018-10-17 | 583 | 597 | 579 | 595 | 145,700 | 595 |
2018-10-16 | 570 | 576 | 566 | 568 | 107,000 | 568 |
2018-10-15 | 580 | 588 | 570 | 570 | 99,500 | 570 |
2018-10-12 | 573 | 593 | 571 | 583 | 132,900 | 583 |
2018-10-11 | 575 | 581 | 570 | 574 | 115,200 | 574 |
2018-10-10 | 589 | 595 | 582 | 590 | 80,900 | 590 |
2018-10-09 | 595 | 596 | 585 | 585 | 141,700 | 585 |
2018-10-05 | 605 | 605 | 595 | 596 | 102,000 | 596 |
2018-10-04 | 614 | 617 | 604 | 607 | 96,800 | 607 |
2018-10-03 | 619 | 623 | 608 | 608 | 85,300 | 608 |
2018-10-02 | 631 | 635 | 618 | 619 | 135,900 | 619 |
2018-10-01 | 622 | 632 | 621 | 626 | 118,500 | 626 |
2018-09-28 | 637 | 637 | 620 | 621 | 150,600 | 621 |
2018-09-27 | 643 | 643 | 622 | 629 | 163,200 | 629 |
2018-09-26 | 648 | 648 | 634 | 640 | 119,200 | 640 |
2018-09-25 | 670 | 670 | 647 | 661 | 206,700 | 661 |
2018-09-21 | 659 | 681 | 653 | 660 | 192,500 | 660 |
2018-09-20 | 658 | 658 | 641 | 654 | 105,400 | 654 |
2018-09-19 | 654 | 656 | 644 | 652 | 95,000 | 652 |
2018-09-18 | 631 | 647 | 627 | 644 | 66,100 | 644 |
2018-09-14 | 627 | 638 | 624 | 632 | 165,700 | 632 |
2018-09-13 | 604 | 625 | 604 | 618 | 54,800 | 618 |
2018-09-12 | 621 | 623 | 604 | 612 | 135,600 | 612 |
2018-09-11 | 624 | 624 | 619 | 621 | 73,700 | 621 |
2018-09-10 | 616 | 627 | 616 | 623 | 105,600 | 623 |
2018-09-07 | 610 | 616 | 606 | 614 | 54,000 | 614 |
2018-09-06 | 616 | 621 | 610 | 614 | 102,900 | 614 |
2018-09-05 | 620 | 623 | 615 | 618 | 57,000 | 618 |
2018-09-04 | 619 | 624 | 617 | 620 | 40,600 | 620 |
2018-09-03 | 624 | 625 | 605 | 617 | 130,800 | 617 |
2018-08-31 | 631 | 634 | 611 | 616 | 193,100 | 616 |
2018-08-30 | 625 | 640 | 621 | 636 | 144,800 | 636 |
2018-08-29 | 625 | 628 | 618 | 618 | 60,700 | 618 |
2018-08-28 | 624 | 630 | 623 | 624 | 48,100 | 624 |
2018-08-27 | 620 | 625 | 615 | 619 | 99,600 | 619 |
2018-08-24 | 612 | 623 | 612 | 612 | 67,900 | 612 |
2018-08-23 | 624 | 628 | 611 | 612 | 106,400 | 612 |
2018-08-22 | 602 | 620 | 602 | 618 | 88,600 | 618 |
2018-08-21 | 610 | 610 | 600 | 605 | 99,800 | 605 |
2018-08-20 | 614 | 620 | 605 | 618 | 93,600 | 618 |
2018-08-17 | 600 | 616 | 595 | 612 | 129,000 | 612 |
2018-08-16 | 612 | 612 | 587 | 601 | 172,300 | 601 |
2018-08-15 | 627 | 627 | 618 | 621 | 70,500 | 621 |
2018-08-14 | 626 | 628 | 616 | 627 | 157,600 | 627 |
2018-08-13 | 661 | 661 | 631 | 632 | 140,700 | 632 |
2018-08-10 | 677 | 697 | 660 | 661 | 245,600 | 661 |
2018-08-09 | 653 | 680 | 647 | 676 | 392,300 | 676 |
2018-08-08 | 615 | 625 | 614 | 623 | 106,700 | 623 |
2018-08-07 | 603 | 616 | 601 | 615 | 57,300 | 615 |
2018-08-06 | 614 | 619 | 602 | 603 | 88,800 | 603 |
2018-08-03 | 625 | 631 | 610 | 613 | 109,300 | 613 |
2018-08-02 | 606 | 625 | 606 | 624 | 150,700 | 624 |
2018-08-01 | 657 | 659 | 611 | 615 | 376,000 | 615 |
2018-07-31 | 643 | 652 | 633 | 644 | 167,300 | 644 |
2018-07-30 | 646 | 649 | 635 | 639 | 105,700 | 639 |
2018-07-27 | 638 | 640 | 631 | 640 | 108,500 | 640 |
2018-07-26 | 633 | 642 | 627 | 638 | 121,600 | 638 |
2018-07-25 | 618 | 620 | 612 | 618 | 117,100 | 618 |
2018-07-24 | 610 | 612 | 602 | 606 | 64,000 | 606 |
2018-07-23 | 599 | 600 | 590 | 596 | 190,400 | 596 |
2018-07-20 | 594 | 603 | 583 | 589 | 182,900 | 589 |
2018-07-19 | 583 | 595 | 580 | 594 | 79,800 | 594 |
2018-07-18 | 580 | 591 | 578 | 584 | 57,900 | 584 |
2018-07-17 | 575 | 582 | 571 | 575 | 67,700 | 575 |
2018-07-13 | 566 | 582 | 566 | 579 | 64,100 | 579 |
2018-07-12 | 569 | 574 | 565 | 565 | 38,500 | 565 |
2018-07-11 | 571 | 577 | 560 | 564 | 100,000 | 564 |
2018-07-10 | 577 | 589 | 577 | 581 | 73,300 | 581 |
2018-07-09 | 560 | 574 | 560 | 574 | 50,600 | 574 |
2018-07-06 | 560 | 565 | 551 | 562 | 141,300 | 562 |
2018-07-05 | 570 | 572 | 557 | 559 | 92,100 | 559 |
2018-07-04 | 581 | 585 | 572 | 573 | 140,900 | 573 |
2018-07-03 | 600 | 602 | 585 | 586 | 93,100 | 586 |
2018-07-02 | 618 | 626 | 600 | 602 | 58,800 | 602 |
2018-06-29 | 624 | 628 | 611 | 624 | 68,500 | 624 |
2018-06-28 | 615 | 623 | 605 | 621 | 93,400 | 621 |
2018-06-27 | 610 | 625 | 609 | 617 | 95,700 | 617 |
2018-06-26 | 591 | 609 | 591 | 609 | 95,600 | 609 |
2018-06-25 | 610 | 611 | 596 | 597 | 155,100 | 597 |
2018-06-22 | 620 | 621 | 604 | 610 | 258,200 | 610 |
2018-06-21 | 632 | 639 | 623 | 624 | 71,300 | 624 |
2018-06-20 | 636 | 636 | 614 | 634 | 83,100 | 634 |
2018-06-19 | 643 | 647 | 631 | 634 | 81,800 | 634 |
2018-06-18 | 659 | 663 | 641 | 642 | 115,500 | 642 |
2018-06-15 | 672 | 679 | 654 | 663 | 129,200 | 663 |
2018-06-14 | 681 | 683 | 668 | 668 | 81,500 | 668 |
2018-06-13 | 687 | 687 | 681 | 685 | 40,100 | 685 |
2018-06-12 | 689 | 692 | 681 | 685 | 51,700 | 685 |
2018-06-11 | 685 | 690 | 681 | 689 | 60,600 | 689 |
2018-06-08 | 688 | 688 | 678 | 685 | 102,800 | 685 |
2018-06-07 | 690 | 694 | 681 | 693 | 52,500 | 693 |
2018-06-06 | 686 | 686 | 668 | 685 | 82,800 | 685 |
2018-06-05 | 692 | 699 | 676 | 682 | 60,400 | 682 |
2018-06-04 | 682 | 696 | 682 | 693 | 66,600 | 693 |
2018-06-01 | 674 | 684 | 669 | 680 | 48,900 | 680 |
2018-05-31 | 685 | 686 | 675 | 682 | 87,700 | 682 |
2018-05-30 | 690 | 695 | 673 | 684 | 115,100 | 684 |
2018-05-29 | 708 | 708 | 696 | 700 | 80,500 | 700 |
2018-05-28 | 690 | 713 | 690 | 711 | 101,400 | 711 |
2018-05-25 | 691 | 695 | 682 | 690 | 90,400 | 690 |
2018-05-24 | 710 | 710 | 687 | 691 | 64,400 | 691 |
2018-05-23 | 699 | 711 | 696 | 704 | 87,700 | 704 |
2018-05-22 | 701 | 702 | 693 | 699 | 77,500 | 699 |
2018-05-21 | 693 | 708 | 692 | 708 | 90,400 | 708 |
2018-05-18 | 700 | 707 | 686 | 687 | 128,600 | 687 |
2018-05-17 | 714 | 714 | 700 | 702 | 28,800 | 702 |
2018-05-16 | 704 | 714 | 696 | 709 | 69,500 | 709 |
2018-05-15 | 685 | 704 | 685 | 704 | 80,000 | 704 |
2018-05-14 | 683 | 688 | 672 | 685 | 125,200 | 685 |
2018-05-11 | 703 | 711 | 674 | 677 | 241,000 | 677 |
2018-05-10 | 717 | 732 | 701 | 707 | 265,500 | 707 |
2018-05-09 | 679 | 726 | 672 | 706 | 254,400 | 706 |
2018-05-08 | 680 | 680 | 671 | 677 | 47,800 | 677 |
2018-05-07 | 678 | 678 | 664 | 675 | 42,600 | 675 |
2018-05-02 | 671 | 673 | 667 | 672 | 28,600 | 672 |
2018-05-01 | 673 | 678 | 664 | 671 | 49,200 | 671 |
2018-04-27 | 679 | 682 | 662 | 669 | 172,500 | 669 |
2018-04-26 | 680 | 682 | 674 | 676 | 63,800 | 676 |
2018-04-25 | 680 | 683 | 673 | 680 | 68,200 | 680 |
2018-04-24 | 694 | 695 | 680 | 684 | 117,600 | 684 |
2018-04-23 | 699 | 700 | 687 | 688 | 87,100 | 688 |
2018-04-20 | 683 | 695 | 681 | 691 | 77,000 | 691 |
2018-04-19 | 681 | 689 | 676 | 685 | 42,300 | 685 |
2018-04-18 | 675 | 684 | 671 | 681 | 34,000 | 681 |
2018-04-17 | 691 | 691 | 668 | 671 | 77,400 | 671 |
2018-04-16 | 670 | 692 | 669 | 688 | 155,600 | 688 |
2018-04-13 | 653 | 664 | 650 | 657 | 79,700 | 657 |
2018-04-12 | 669 | 669 | 648 | 651 | 97,500 | 651 |
2018-04-11 | 655 | 669 | 653 | 666 | 113,000 | 666 |
2018-04-10 | 654 | 657 | 646 | 651 | 70,600 | 651 |
2018-04-09 | 650 | 656 | 639 | 653 | 156,700 | 653 |
2018-04-06 | 672 | 674 | 648 | 653 | 194,500 | 653 |
2018-04-05 | 688 | 690 | 670 | 672 | 150,200 | 672 |
2018-04-04 | 685 | 691 | 679 | 681 | 91,000 | 681 |
2018-04-03 | 669 | 685 | 668 | 681 | 83,700 | 681 |
2018-03-30 | 684 | 695 | 661 | 693 | 192,100 | 693 |
2018-03-29 | 695 | 698 | 675 | 685 | 141,500 | 685 |
2018-03-28 | 687 | 695 | 678 | 694 | 130,800 | 694 |
2018-03-27 | 691 | 696 | 683 | 695 | 101,800 | 695 |
2018-03-26 | 680 | 685 | 667 | 685 | 91,100 | 685 |
2018-03-23 | 693 | 701 | 677 | 680 | 143,400 | 680 |
2018-03-22 | 713 | 715 | 702 | 710 | 89,700 | 710 |
2018-03-20 | 703 | 711 | 703 | 711 | 73,900 | 711 |
2018-03-19 | 707 | 719 | 702 | 706 | 132,800 | 706 |
2018-03-16 | 735 | 735 | 714 | 721 | 142,400 | 721 |
2018-03-15 | 745 | 745 | 724 | 734 | 76,800 | 734 |
2018-03-14 | 723 | 740 | 719 | 740 | 91,900 | 740 |
2018-03-13 | 709 | 721 | 702 | 721 | 195,700 | 721 |
2018-03-12 | 723 | 723 | 707 | 716 | 143,700 | 716 |
2018-03-09 | 723 | 735 | 715 | 720 | 121,800 | 720 |
2018-03-08 | 718 | 718 | 710 | 716 | 87,700 | 716 |
2018-03-07 | 720 | 723 | 711 | 712 | 125,900 | 712 |
2018-03-06 | 727 | 732 | 717 | 720 | 91,000 | 720 |
2018-03-05 | 724 | 727 | 719 | 721 | 152,500 | 721 |
2018-03-02 | 712 | 728 | 711 | 724 | 102,400 | 724 |
2018-03-01 | 731 | 735 | 721 | 727 | 189,000 | 727 |
2018-02-28 | 738 | 754 | 738 | 738 | 120,100 | 738 |
2018-02-27 | 747 | 748 | 737 | 743 | 128,200 | 743 |
2018-02-26 | 756 | 756 | 740 | 746 | 135,500 | 746 |
2018-02-23 | 720 | 746 | 717 | 742 | 124,200 | 742 |
2018-02-22 | 726 | 726 | 712 | 717 | 88,300 | 717 |
2018-02-21 | 718 | 725 | 711 | 714 | 86,100 | 714 |
2018-02-20 | 735 | 735 | 710 | 717 | 96,500 | 717 |
2018-02-19 | 719 | 736 | 714 | 736 | 251,700 | 736 |
2018-02-16 | 698 | 708 | 689 | 704 | 62,200 | 704 |
2018-02-15 | 687 | 696 | 683 | 685 | 79,700 | 685 |
2018-02-14 | 717 | 718 | 680 | 684 | 120,900 | 684 |
2018-02-13 | 710 | 724 | 697 | 718 | 333,400 | 718 |
2018-02-09 | 680 | 694 | 675 | 689 | 199,100 | 689 |
2018-02-08 | 730 | 730 | 705 | 710 | 185,900 | 710 |
2018-02-07 | 771 | 772 | 713 | 728 | 206,600 | 728 |
2018-02-06 | 747 | 749 | 691 | 713 | 217,100 | 713 |
2018-02-05 | 785 | 796 | 776 | 778 | 121,400 | 778 |
2018-02-02 | 807 | 810 | 791 | 800 | 140,400 | 800 |
2018-02-01 | 786 | 813 | 784 | 813 | 176,600 | 813 |
2018-01-31 | 782 | 794 | 774 | 785 | 149,300 | 785 |
2018-01-30 | 795 | 796 | 784 | 784 | 132,800 | 784 |
2018-01-29 | 790 | 798 | 786 | 792 | 61,000 | 792 |
2018-01-26 | 785 | 795 | 785 | 791 | 65,200 | 791 |
2018-01-25 | 789 | 789 | 781 | 785 | 131,200 | 785 |
2018-01-24 | 785 | 789 | 784 | 789 | 85,100 | 789 |
2018-01-23 | 794 | 794 | 785 | 789 | 91,200 | 789 |
2018-01-22 | 791 | 792 | 782 | 792 | 109,900 | 792 |
2018-01-19 | 788 | 794 | 783 | 793 | 73,400 | 793 |
2018-01-18 | 811 | 819 | 783 | 785 | 212,700 | 785 |
2018-01-17 | 797 | 809 | 796 | 809 | 175,100 | 809 |
2018-01-16 | 800 | 806 | 793 | 806 | 160,300 | 806 |
2018-01-15 | 803 | 808 | 794 | 803 | 152,800 | 803 |
2018-01-12 | 798 | 805 | 787 | 803 | 237,700 | 803 |
2018-01-11 | 807 | 809 | 792 | 802 | 198,700 | 802 |
2018-01-10 | 814 | 814 | 802 | 809 | 176,700 | 809 |
2018-01-09 | 815 | 819 | 802 | 809 | 241,300 | 809 |
2018-01-05 | 818 | 822 | 808 | 809 | 164,500 | 809 |
2018-01-04 | 807 | 824 | 807 | 817 | 219,700 | 817 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株