4215 タキロンシーアイ(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 751 | 751 | 738 | 739 | 78,900 | 739 |
2019-12-27 | 735 | 750 | 735 | 748 | 107,500 | 748 |
2019-12-26 | 732 | 742 | 726 | 740 | 88,600 | 740 |
2019-12-25 | 740 | 740 | 721 | 732 | 139,900 | 732 |
2019-12-24 | 740 | 750 | 733 | 738 | 130,600 | 738 |
2019-12-23 | 752 | 762 | 738 | 740 | 370,200 | 740 |
2019-12-20 | 722 | 735 | 721 | 731 | 160,600 | 731 |
2019-12-19 | 715 | 720 | 710 | 718 | 48,900 | 718 |
2019-12-18 | 719 | 721 | 709 | 716 | 69,700 | 716 |
2019-12-17 | 720 | 725 | 712 | 719 | 87,600 | 719 |
2019-12-16 | 709 | 723 | 709 | 718 | 169,900 | 718 |
2019-12-13 | 706 | 710 | 701 | 702 | 171,700 | 702 |
2019-12-12 | 695 | 697 | 685 | 692 | 59,000 | 692 |
2019-12-11 | 693 | 694 | 684 | 690 | 51,600 | 690 |
2019-12-10 | 690 | 698 | 686 | 693 | 98,600 | 693 |
2019-12-09 | 686 | 689 | 680 | 685 | 117,600 | 685 |
2019-12-06 | 673 | 679 | 669 | 672 | 55,500 | 672 |
2019-12-05 | 668 | 675 | 665 | 673 | 37,500 | 673 |
2019-12-04 | 659 | 668 | 656 | 668 | 39,400 | 668 |
2019-12-03 | 667 | 670 | 663 | 664 | 39,900 | 664 |
2019-12-02 | 677 | 683 | 665 | 676 | 83,700 | 676 |
2019-11-29 | 669 | 677 | 667 | 677 | 34,400 | 677 |
2019-11-28 | 673 | 673 | 665 | 671 | 34,400 | 671 |
2019-11-27 | 678 | 678 | 667 | 673 | 59,800 | 673 |
2019-11-26 | 680 | 687 | 667 | 683 | 105,900 | 683 |
2019-11-25 | 683 | 685 | 674 | 680 | 64,000 | 680 |
2019-11-22 | 666 | 671 | 663 | 665 | 48,400 | 665 |
2019-11-21 | 664 | 669 | 654 | 665 | 68,400 | 665 |
2019-11-20 | 667 | 672 | 664 | 668 | 41,800 | 668 |
2019-11-19 | 663 | 673 | 661 | 673 | 51,600 | 673 |
2019-11-18 | 665 | 667 | 662 | 663 | 25,400 | 663 |
2019-11-15 | 654 | 669 | 654 | 664 | 40,400 | 664 |
2019-11-14 | 662 | 667 | 651 | 654 | 54,700 | 654 |
2019-11-13 | 682 | 682 | 664 | 668 | 87,700 | 668 |
2019-11-12 | 687 | 687 | 677 | 682 | 59,400 | 682 |
2019-11-11 | 688 | 694 | 684 | 689 | 72,900 | 689 |
2019-11-08 | 694 | 699 | 685 | 688 | 98,700 | 688 |
2019-11-07 | 690 | 700 | 682 | 694 | 138,500 | 694 |
2019-11-06 | 698 | 710 | 695 | 698 | 180,900 | 698 |
2019-11-05 | 665 | 699 | 662 | 697 | 225,000 | 697 |
2019-11-01 | 653 | 653 | 633 | 640 | 102,900 | 640 |
2019-10-31 | 668 | 668 | 653 | 657 | 43,400 | 657 |
2019-10-30 | 650 | 665 | 648 | 665 | 99,600 | 665 |
2019-10-29 | 644 | 653 | 643 | 650 | 69,300 | 650 |
2019-10-28 | 648 | 648 | 633 | 637 | 75,300 | 637 |
2019-10-25 | 656 | 656 | 642 | 644 | 68,700 | 644 |
2019-10-24 | 655 | 655 | 646 | 650 | 67,500 | 650 |
2019-10-23 | 650 | 655 | 643 | 652 | 77,600 | 652 |
2019-10-21 | 650 | 655 | 643 | 650 | 62,700 | 650 |
2019-10-18 | 642 | 651 | 640 | 642 | 57,300 | 642 |
2019-10-17 | 654 | 654 | 641 | 641 | 85,400 | 641 |
2019-10-16 | 646 | 658 | 646 | 652 | 99,300 | 652 |
2019-10-15 | 634 | 642 | 629 | 635 | 97,500 | 635 |
2019-10-11 | 619 | 620 | 610 | 620 | 148,900 | 620 |
2019-10-10 | 617 | 617 | 608 | 613 | 69,500 | 613 |
2019-10-09 | 612 | 617 | 606 | 617 | 70,000 | 617 |
2019-10-08 | 611 | 616 | 611 | 616 | 99,700 | 616 |
2019-10-07 | 612 | 612 | 605 | 608 | 63,700 | 608 |
2019-10-04 | 606 | 612 | 601 | 612 | 105,700 | 612 |
2019-10-03 | 609 | 612 | 604 | 612 | 145,800 | 612 |
2019-10-02 | 622 | 629 | 614 | 627 | 90,200 | 627 |
2019-10-01 | 629 | 636 | 629 | 633 | 49,600 | 633 |
2019-09-30 | 633 | 639 | 623 | 626 | 79,400 | 626 |
2019-09-27 | 660 | 660 | 634 | 642 | 85,100 | 642 |
2019-09-26 | 673 | 676 | 661 | 665 | 114,000 | 665 |
2019-09-25 | 666 | 666 | 651 | 664 | 74,300 | 664 |
2019-09-24 | 671 | 677 | 664 | 665 | 80,300 | 665 |
2019-09-20 | 672 | 676 | 666 | 672 | 80,400 | 672 |
2019-09-19 | 652 | 665 | 652 | 663 | 111,400 | 663 |
2019-09-18 | 653 | 654 | 644 | 648 | 79,400 | 648 |
2019-09-17 | 651 | 658 | 644 | 653 | 86,800 | 653 |
2019-09-13 | 642 | 649 | 636 | 646 | 153,000 | 646 |
2019-09-12 | 638 | 642 | 634 | 636 | 94,700 | 636 |
2019-09-11 | 626 | 634 | 624 | 632 | 88,500 | 632 |
2019-09-10 | 623 | 627 | 620 | 626 | 68,500 | 626 |
2019-09-09 | 614 | 621 | 613 | 621 | 78,100 | 621 |
2019-09-06 | 615 | 621 | 612 | 614 | 54,700 | 614 |
2019-09-05 | 610 | 620 | 609 | 617 | 75,600 | 617 |
2019-09-04 | 614 | 614 | 606 | 606 | 55,700 | 606 |
2019-09-03 | 614 | 620 | 612 | 617 | 31,200 | 617 |
2019-09-02 | 622 | 625 | 613 | 616 | 32,600 | 616 |
2019-08-30 | 637 | 638 | 621 | 627 | 108,300 | 627 |
2019-08-29 | 634 | 638 | 625 | 628 | 47,200 | 628 |
2019-08-28 | 632 | 633 | 623 | 627 | 87,600 | 627 |
2019-08-27 | 616 | 637 | 611 | 637 | 128,900 | 637 |
2019-08-26 | 599 | 609 | 597 | 607 | 96,100 | 607 |
2019-08-23 | 624 | 624 | 614 | 619 | 61,400 | 619 |
2019-08-22 | 631 | 631 | 614 | 619 | 69,900 | 619 |
2019-08-21 | 628 | 628 | 619 | 625 | 50,100 | 625 |
2019-08-20 | 623 | 630 | 616 | 628 | 94,600 | 628 |
2019-08-19 | 612 | 623 | 604 | 620 | 72,600 | 620 |
2019-08-16 | 609 | 609 | 596 | 603 | 100,000 | 603 |
2019-08-15 | 599 | 614 | 596 | 614 | 84,100 | 614 |
2019-08-14 | 614 | 614 | 606 | 614 | 58,100 | 614 |
2019-08-13 | 610 | 613 | 600 | 604 | 84,600 | 604 |
2019-08-09 | 627 | 628 | 612 | 616 | 59,800 | 616 |
2019-08-08 | 610 | 630 | 604 | 623 | 88,100 | 623 |
2019-08-07 | 615 | 621 | 608 | 610 | 114,400 | 610 |
2019-08-06 | 605 | 620 | 597 | 618 | 162,700 | 618 |
2019-08-05 | 643 | 648 | 619 | 625 | 111,800 | 625 |
2019-08-02 | 650 | 661 | 641 | 648 | 127,500 | 648 |
2019-08-01 | 704 | 711 | 642 | 665 | 240,000 | 665 |
2019-07-31 | 695 | 711 | 695 | 701 | 140,000 | 701 |
2019-07-30 | 701 | 703 | 694 | 699 | 95,700 | 699 |
2019-07-29 | 704 | 706 | 698 | 703 | 40,700 | 703 |
2019-07-26 | 700 | 706 | 698 | 701 | 59,100 | 701 |
2019-07-25 | 703 | 703 | 692 | 699 | 113,000 | 699 |
2019-07-24 | 691 | 691 | 678 | 683 | 88,600 | 683 |
2019-07-23 | 692 | 700 | 683 | 688 | 114,400 | 688 |
2019-07-22 | 712 | 714 | 684 | 687 | 225,000 | 687 |
2019-07-19 | 684 | 709 | 677 | 708 | 183,500 | 708 |
2019-07-18 | 697 | 699 | 674 | 677 | 187,300 | 677 |
2019-07-17 | 688 | 706 | 687 | 698 | 168,200 | 698 |
2019-07-16 | 673 | 679 | 665 | 678 | 55,900 | 678 |
2019-07-12 | 665 | 677 | 661 | 668 | 92,900 | 668 |
2019-07-11 | 662 | 670 | 656 | 664 | 110,300 | 664 |
2019-07-10 | 655 | 661 | 649 | 656 | 88,600 | 656 |
2019-07-09 | 678 | 683 | 659 | 662 | 84,200 | 662 |
2019-07-08 | 685 | 688 | 676 | 676 | 78,600 | 676 |
2019-07-05 | 705 | 708 | 686 | 691 | 89,100 | 691 |
2019-07-04 | 711 | 718 | 698 | 709 | 54,400 | 709 |
2019-07-03 | 708 | 724 | 706 | 709 | 93,600 | 709 |
2019-07-02 | 693 | 714 | 693 | 708 | 119,400 | 708 |
2019-07-01 | 682 | 691 | 682 | 689 | 109,700 | 689 |
2019-06-28 | 665 | 678 | 665 | 673 | 100,800 | 673 |
2019-06-27 | 656 | 665 | 655 | 665 | 47,300 | 665 |
2019-06-26 | 658 | 663 | 652 | 652 | 52,300 | 652 |
2019-06-25 | 670 | 670 | 661 | 664 | 68,800 | 664 |
2019-06-24 | 645 | 657 | 637 | 657 | 87,600 | 657 |
2019-06-21 | 667 | 667 | 633 | 636 | 214,400 | 636 |
2019-06-20 | 670 | 670 | 662 | 663 | 68,000 | 663 |
2019-06-19 | 660 | 665 | 654 | 665 | 55,900 | 665 |
2019-06-18 | 666 | 670 | 650 | 651 | 63,800 | 651 |
2019-06-17 | 666 | 670 | 663 | 664 | 60,700 | 664 |
2019-06-14 | 660 | 669 | 656 | 664 | 154,300 | 664 |
2019-06-13 | 652 | 660 | 651 | 656 | 87,700 | 656 |
2019-06-12 | 653 | 658 | 652 | 652 | 37,900 | 652 |
2019-06-11 | 651 | 660 | 649 | 658 | 93,100 | 658 |
2019-06-10 | 655 | 661 | 654 | 656 | 69,800 | 656 |
2019-06-07 | 658 | 658 | 646 | 658 | 82,600 | 658 |
2019-06-06 | 653 | 659 | 650 | 652 | 44,800 | 652 |
2019-06-05 | 644 | 652 | 643 | 652 | 93,300 | 652 |
2019-06-04 | 627 | 634 | 626 | 634 | 62,000 | 634 |
2019-06-03 | 627 | 630 | 625 | 627 | 49,800 | 627 |
2019-05-31 | 634 | 644 | 631 | 633 | 114,500 | 633 |
2019-05-30 | 630 | 638 | 630 | 637 | 37,100 | 637 |
2019-05-29 | 624 | 637 | 622 | 634 | 122,100 | 634 |
2019-05-28 | 621 | 629 | 619 | 626 | 187,600 | 626 |
2019-05-27 | 619 | 622 | 616 | 619 | 61,200 | 619 |
2019-05-24 | 618 | 620 | 613 | 619 | 96,200 | 619 |
2019-05-23 | 619 | 620 | 615 | 618 | 58,600 | 618 |
2019-05-22 | 616 | 626 | 615 | 619 | 76,800 | 619 |
2019-05-21 | 606 | 615 | 606 | 612 | 52,500 | 612 |
2019-05-20 | 600 | 607 | 597 | 601 | 92,500 | 601 |
2019-05-17 | 594 | 604 | 591 | 599 | 89,500 | 599 |
2019-05-16 | 597 | 597 | 572 | 589 | 172,800 | 589 |
2019-05-15 | 618 | 618 | 597 | 600 | 98,400 | 600 |
2019-05-14 | 598 | 614 | 586 | 614 | 104,500 | 614 |
2019-05-13 | 631 | 637 | 617 | 617 | 83,500 | 617 |
2019-05-10 | 649 | 654 | 638 | 638 | 90,800 | 638 |
2019-05-09 | 642 | 674 | 642 | 649 | 137,200 | 649 |
2019-05-08 | 653 | 655 | 640 | 648 | 115,100 | 648 |
2019-05-07 | 674 | 679 | 667 | 667 | 74,100 | 667 |
2019-04-26 | 669 | 677 | 657 | 671 | 95,800 | 671 |
2019-04-25 | 675 | 679 | 671 | 675 | 95,600 | 675 |
2019-04-24 | 675 | 679 | 672 | 674 | 80,600 | 674 |
2019-04-23 | 669 | 674 | 664 | 672 | 51,900 | 672 |
2019-04-22 | 671 | 673 | 665 | 666 | 102,700 | 666 |
2019-04-19 | 660 | 668 | 660 | 665 | 104,300 | 665 |
2019-04-18 | 655 | 657 | 647 | 651 | 72,200 | 651 |
2019-04-17 | 639 | 654 | 637 | 652 | 143,200 | 652 |
2019-04-16 | 643 | 643 | 628 | 631 | 21,000 | 631 |
2019-04-15 | 639 | 648 | 638 | 642 | 66,900 | 642 |
2019-04-12 | 632 | 633 | 628 | 632 | 40,700 | 632 |
2019-04-11 | 630 | 632 | 626 | 630 | 42,000 | 630 |
2019-04-10 | 619 | 630 | 618 | 629 | 31,900 | 629 |
2019-04-09 | 626 | 626 | 617 | 624 | 32,900 | 624 |
2019-04-08 | 635 | 635 | 622 | 627 | 17,000 | 627 |
2019-04-05 | 634 | 636 | 626 | 632 | 31,700 | 632 |
2019-04-04 | 626 | 639 | 625 | 632 | 55,100 | 632 |
2019-04-03 | 623 | 629 | 619 | 629 | 42,200 | 629 |
2019-04-02 | 629 | 629 | 620 | 624 | 24,400 | 624 |
2019-04-01 | 612 | 625 | 610 | 624 | 67,300 | 624 |
2019-03-29 | 611 | 615 | 600 | 600 | 54,800 | 600 |
2019-03-28 | 621 | 622 | 611 | 611 | 66,200 | 611 |
2019-03-27 | 628 | 633 | 619 | 631 | 67,200 | 631 |
2019-03-26 | 651 | 653 | 633 | 649 | 200,500 | 649 |
2019-03-25 | 632 | 650 | 602 | 627 | 295,000 | 627 |
2019-03-22 | 620 | 634 | 619 | 634 | 91,500 | 634 |
2019-03-20 | 624 | 625 | 616 | 625 | 64,700 | 625 |
2019-03-19 | 625 | 625 | 616 | 619 | 29,500 | 619 |
2019-03-18 | 622 | 630 | 615 | 630 | 48,000 | 630 |
2019-03-15 | 611 | 625 | 610 | 619 | 66,300 | 619 |
2019-03-14 | 613 | 613 | 603 | 606 | 26,200 | 606 |
2019-03-13 | 617 | 619 | 604 | 607 | 34,300 | 607 |
2019-03-12 | 603 | 619 | 603 | 619 | 53,900 | 619 |
2019-03-11 | 595 | 595 | 588 | 595 | 36,600 | 595 |
2019-03-08 | 600 | 601 | 590 | 590 | 102,600 | 590 |
2019-03-07 | 614 | 614 | 604 | 612 | 57,000 | 612 |
2019-03-06 | 618 | 619 | 613 | 616 | 35,500 | 616 |
2019-03-05 | 615 | 620 | 612 | 619 | 39,000 | 619 |
2019-03-04 | 627 | 628 | 612 | 616 | 66,900 | 616 |
2019-03-01 | 629 | 629 | 622 | 626 | 45,500 | 626 |
2019-02-28 | 626 | 633 | 621 | 630 | 72,800 | 630 |
2019-02-27 | 617 | 627 | 615 | 624 | 71,000 | 624 |
2019-02-26 | 617 | 619 | 612 | 617 | 28,800 | 617 |
2019-02-25 | 614 | 618 | 612 | 618 | 36,900 | 618 |
2019-02-22 | 612 | 614 | 604 | 612 | 50,600 | 612 |
2019-02-21 | 607 | 617 | 607 | 616 | 35,900 | 616 |
2019-02-20 | 611 | 616 | 606 | 606 | 45,600 | 606 |
2019-02-19 | 617 | 617 | 609 | 613 | 39,000 | 613 |
2019-02-18 | 622 | 622 | 611 | 616 | 55,800 | 616 |
2019-02-15 | 607 | 611 | 601 | 607 | 28,200 | 607 |
2019-02-14 | 610 | 617 | 609 | 610 | 39,600 | 610 |
2019-02-13 | 605 | 613 | 602 | 607 | 58,900 | 607 |
2019-02-12 | 600 | 612 | 600 | 600 | 64,000 | 600 |
2019-02-08 | 608 | 608 | 591 | 595 | 68,800 | 595 |
2019-02-07 | 615 | 623 | 611 | 613 | 75,400 | 613 |
2019-02-06 | 622 | 642 | 613 | 615 | 115,000 | 615 |
2019-02-05 | 614 | 652 | 614 | 652 | 204,000 | 652 |
2019-02-04 | 590 | 615 | 590 | 615 | 69,100 | 615 |
2019-02-01 | 580 | 595 | 578 | 590 | 55,700 | 590 |
2019-01-31 | 581 | 591 | 578 | 584 | 37,600 | 584 |
2019-01-30 | 584 | 592 | 576 | 578 | 101,400 | 578 |
2019-01-29 | 573 | 585 | 570 | 580 | 57,300 | 580 |
2019-01-28 | 572 | 579 | 570 | 573 | 29,200 | 573 |
2019-01-25 | 583 | 586 | 572 | 573 | 39,300 | 573 |
2019-01-24 | 574 | 581 | 570 | 578 | 38,600 | 578 |
2019-01-23 | 574 | 579 | 567 | 577 | 53,000 | 577 |
2019-01-22 | 585 | 589 | 575 | 583 | 57,000 | 583 |
2019-01-21 | 574 | 586 | 572 | 585 | 35,600 | 585 |
2019-01-18 | 574 | 581 | 570 | 570 | 35,000 | 570 |
2019-01-17 | 571 | 575 | 563 | 574 | 43,800 | 574 |
2019-01-16 | 572 | 573 | 565 | 568 | 20,900 | 568 |
2019-01-15 | 567 | 576 | 565 | 574 | 38,900 | 574 |
2019-01-11 | 578 | 581 | 571 | 576 | 24,800 | 576 |
2019-01-10 | 571 | 577 | 564 | 575 | 33,500 | 575 |
2019-01-09 | 586 | 587 | 574 | 574 | 58,800 | 574 |
2019-01-08 | 588 | 589 | 580 | 583 | 42,700 | 583 |
2019-01-07 | 587 | 594 | 584 | 586 | 28,200 | 586 |
2019-01-04 | 573 | 577 | 564 | 569 | 48,900 | 569 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株