4215 タキロンシーアイ(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 690 | 695 | 684 | 690 | 63,500 | 690 |
2020-12-29 | 687 | 692 | 684 | 690 | 87,400 | 690 |
2020-12-28 | 697 | 697 | 681 | 687 | 74,400 | 687 |
2020-12-25 | 688 | 693 | 685 | 692 | 92,100 | 692 |
2020-12-24 | 692 | 696 | 690 | 695 | 60,400 | 695 |
2020-12-23 | 689 | 694 | 684 | 691 | 76,800 | 691 |
2020-12-22 | 690 | 695 | 685 | 686 | 144,000 | 686 |
2020-12-21 | 702 | 705 | 697 | 701 | 89,000 | 701 |
2020-12-18 | 700 | 702 | 696 | 697 | 71,800 | 697 |
2020-12-17 | 708 | 710 | 698 | 702 | 63,900 | 702 |
2020-12-16 | 714 | 714 | 707 | 707 | 60,300 | 707 |
2020-12-15 | 705 | 717 | 704 | 708 | 106,000 | 708 |
2020-12-14 | 699 | 706 | 698 | 701 | 122,800 | 701 |
2020-12-11 | 699 | 700 | 692 | 698 | 97,100 | 698 |
2020-12-10 | 697 | 706 | 697 | 701 | 158,200 | 701 |
2020-12-09 | 694 | 696 | 686 | 696 | 171,200 | 696 |
2020-12-08 | 687 | 694 | 682 | 688 | 104,800 | 688 |
2020-12-07 | 697 | 701 | 687 | 688 | 105,700 | 688 |
2020-12-04 | 700 | 704 | 696 | 699 | 83,600 | 699 |
2020-12-03 | 708 | 711 | 699 | 700 | 179,200 | 700 |
2020-12-02 | 711 | 716 | 701 | 702 | 129,100 | 702 |
2020-12-01 | 707 | 716 | 701 | 711 | 128,300 | 711 |
2020-11-30 | 706 | 710 | 693 | 708 | 274,600 | 708 |
2020-11-27 | 697 | 708 | 690 | 708 | 362,800 | 708 |
2020-11-26 | 682 | 695 | 680 | 692 | 116,200 | 692 |
2020-11-25 | 707 | 707 | 680 | 681 | 273,200 | 681 |
2020-11-24 | 681 | 704 | 678 | 699 | 238,200 | 699 |
2020-11-20 | 658 | 668 | 658 | 662 | 135,000 | 662 |
2020-11-19 | 662 | 665 | 656 | 658 | 129,000 | 658 |
2020-11-18 | 667 | 671 | 663 | 663 | 120,900 | 663 |
2020-11-17 | 670 | 671 | 661 | 669 | 134,100 | 669 |
2020-11-16 | 669 | 671 | 661 | 670 | 167,700 | 670 |
2020-11-13 | 682 | 682 | 667 | 669 | 162,600 | 669 |
2020-11-12 | 687 | 690 | 682 | 688 | 88,400 | 688 |
2020-11-11 | 700 | 700 | 684 | 687 | 165,100 | 687 |
2020-11-10 | 688 | 693 | 681 | 692 | 153,300 | 692 |
2020-11-09 | 685 | 689 | 673 | 686 | 148,100 | 686 |
2020-11-06 | 695 | 695 | 675 | 678 | 137,700 | 678 |
2020-11-05 | 666 | 703 | 652 | 696 | 546,000 | 696 |
2020-11-04 | 676 | 676 | 662 | 670 | 116,700 | 670 |
2020-11-02 | 667 | 676 | 661 | 667 | 147,700 | 667 |
2020-10-30 | 670 | 672 | 662 | 665 | 109,700 | 665 |
2020-10-29 | 662 | 669 | 660 | 667 | 83,100 | 667 |
2020-10-28 | 665 | 672 | 661 | 671 | 104,600 | 671 |
2020-10-27 | 670 | 675 | 663 | 675 | 134,100 | 675 |
2020-10-26 | 692 | 702 | 675 | 680 | 129,100 | 680 |
2020-10-23 | 682 | 698 | 677 | 693 | 134,400 | 693 |
2020-10-22 | 688 | 690 | 673 | 677 | 171,500 | 677 |
2020-10-21 | 687 | 697 | 685 | 694 | 109,400 | 694 |
2020-10-20 | 695 | 698 | 690 | 690 | 70,500 | 690 |
2020-10-19 | 694 | 702 | 694 | 699 | 81,900 | 699 |
2020-10-16 | 695 | 697 | 692 | 695 | 63,700 | 695 |
2020-10-15 | 697 | 702 | 695 | 695 | 58,800 | 695 |
2020-10-14 | 701 | 702 | 697 | 702 | 51,500 | 702 |
2020-10-13 | 707 | 707 | 701 | 701 | 54,700 | 701 |
2020-10-12 | 708 | 711 | 704 | 706 | 47,000 | 706 |
2020-10-09 | 710 | 711 | 700 | 703 | 81,800 | 703 |
2020-10-08 | 705 | 713 | 704 | 709 | 92,900 | 709 |
2020-10-07 | 700 | 707 | 696 | 700 | 106,500 | 700 |
2020-10-06 | 712 | 714 | 700 | 703 | 83,200 | 703 |
2020-10-05 | 707 | 721 | 703 | 706 | 158,400 | 706 |
2020-10-02 | 703 | 712 | 702 | 703 | 121,900 | 703 |
2020-09-30 | 721 | 721 | 698 | 698 | 94,800 | 698 |
2020-09-29 | 717 | 728 | 710 | 722 | 94,400 | 722 |
2020-09-28 | 720 | 727 | 704 | 726 | 191,500 | 726 |
2020-09-25 | 710 | 720 | 704 | 714 | 149,200 | 714 |
2020-09-24 | 705 | 711 | 698 | 702 | 128,400 | 702 |
2020-09-23 | 712 | 713 | 702 | 704 | 136,100 | 704 |
2020-09-18 | 707 | 727 | 707 | 724 | 139,600 | 724 |
2020-09-17 | 701 | 708 | 698 | 708 | 76,700 | 708 |
2020-09-16 | 708 | 709 | 699 | 707 | 51,500 | 707 |
2020-09-15 | 719 | 719 | 700 | 706 | 74,200 | 706 |
2020-09-14 | 710 | 723 | 709 | 723 | 120,800 | 723 |
2020-09-11 | 703 | 708 | 698 | 704 | 76,700 | 704 |
2020-09-10 | 700 | 707 | 698 | 705 | 57,000 | 705 |
2020-09-09 | 687 | 701 | 686 | 700 | 111,400 | 700 |
2020-09-08 | 695 | 698 | 687 | 698 | 122,400 | 698 |
2020-09-07 | 705 | 708 | 692 | 695 | 126,100 | 695 |
2020-09-04 | 698 | 708 | 693 | 706 | 58,400 | 706 |
2020-09-03 | 701 | 707 | 698 | 702 | 79,900 | 702 |
2020-09-02 | 701 | 708 | 699 | 704 | 51,200 | 704 |
2020-09-01 | 684 | 710 | 682 | 710 | 112,600 | 710 |
2020-08-31 | 695 | 703 | 676 | 676 | 268,900 | 676 |
2020-08-28 | 702 | 710 | 687 | 697 | 103,900 | 697 |
2020-08-27 | 710 | 712 | 700 | 703 | 48,200 | 703 |
2020-08-26 | 714 | 714 | 703 | 714 | 23,700 | 714 |
2020-08-25 | 715 | 715 | 705 | 713 | 66,500 | 713 |
2020-08-24 | 699 | 706 | 698 | 702 | 59,800 | 702 |
2020-08-21 | 701 | 707 | 699 | 703 | 39,100 | 703 |
2020-08-20 | 702 | 707 | 696 | 698 | 54,800 | 698 |
2020-08-19 | 721 | 721 | 707 | 711 | 27,700 | 711 |
2020-08-18 | 711 | 729 | 707 | 721 | 83,500 | 721 |
2020-08-17 | 721 | 726 | 704 | 705 | 87,800 | 705 |
2020-08-14 | 725 | 728 | 720 | 721 | 57,300 | 721 |
2020-08-13 | 725 | 725 | 710 | 721 | 100,700 | 721 |
2020-08-12 | 715 | 729 | 710 | 723 | 115,100 | 723 |
2020-08-11 | 708 | 715 | 704 | 714 | 117,600 | 714 |
2020-08-07 | 700 | 706 | 692 | 704 | 103,300 | 704 |
2020-08-06 | 720 | 728 | 697 | 700 | 133,000 | 700 |
2020-08-05 | 694 | 735 | 683 | 724 | 379,900 | 724 |
2020-08-04 | 694 | 694 | 685 | 688 | 85,100 | 688 |
2020-08-03 | 675 | 691 | 673 | 688 | 84,000 | 688 |
2020-07-31 | 692 | 692 | 662 | 668 | 91,600 | 668 |
2020-07-30 | 701 | 705 | 685 | 697 | 115,600 | 697 |
2020-07-29 | 701 | 702 | 694 | 701 | 68,000 | 701 |
2020-07-28 | 705 | 708 | 698 | 703 | 53,100 | 703 |
2020-07-27 | 698 | 708 | 693 | 707 | 70,800 | 707 |
2020-07-22 | 716 | 716 | 701 | 703 | 205,700 | 703 |
2020-07-21 | 711 | 711 | 697 | 710 | 160,400 | 710 |
2020-07-20 | 709 | 715 | 705 | 713 | 89,900 | 713 |
2020-07-17 | 695 | 710 | 693 | 710 | 131,300 | 710 |
2020-07-16 | 703 | 703 | 693 | 695 | 120,200 | 695 |
2020-07-15 | 709 | 709 | 695 | 704 | 128,400 | 704 |
2020-07-14 | 700 | 705 | 697 | 704 | 91,800 | 704 |
2020-07-13 | 697 | 705 | 697 | 702 | 111,100 | 702 |
2020-07-10 | 690 | 693 | 677 | 679 | 101,300 | 679 |
2020-07-09 | 680 | 699 | 675 | 693 | 113,700 | 693 |
2020-07-08 | 692 | 696 | 678 | 678 | 194,000 | 678 |
2020-07-07 | 713 | 713 | 692 | 700 | 130,100 | 700 |
2020-07-06 | 721 | 733 | 718 | 720 | 226,100 | 720 |
2020-07-03 | 704 | 714 | 694 | 701 | 159,500 | 701 |
2020-07-02 | 699 | 709 | 696 | 701 | 112,000 | 701 |
2020-07-01 | 701 | 701 | 685 | 699 | 127,400 | 699 |
2020-06-30 | 684 | 701 | 676 | 701 | 196,300 | 701 |
2020-06-29 | 676 | 684 | 673 | 682 | 61,300 | 682 |
2020-06-26 | 676 | 688 | 676 | 685 | 104,500 | 685 |
2020-06-25 | 679 | 680 | 671 | 672 | 54,900 | 672 |
2020-06-24 | 692 | 694 | 682 | 683 | 68,000 | 683 |
2020-06-23 | 695 | 704 | 691 | 699 | 51,000 | 699 |
2020-06-22 | 710 | 710 | 693 | 695 | 86,100 | 695 |
2020-06-19 | 727 | 729 | 704 | 715 | 271,400 | 715 |
2020-06-18 | 697 | 716 | 687 | 713 | 65,300 | 713 |
2020-06-17 | 698 | 707 | 696 | 697 | 41,600 | 697 |
2020-06-16 | 693 | 704 | 689 | 702 | 89,000 | 702 |
2020-06-15 | 688 | 695 | 679 | 679 | 89,300 | 679 |
2020-06-12 | 682 | 689 | 674 | 679 | 76,600 | 679 |
2020-06-11 | 700 | 701 | 689 | 690 | 59,700 | 690 |
2020-06-10 | 700 | 707 | 699 | 703 | 42,000 | 703 |
2020-06-09 | 709 | 709 | 697 | 705 | 55,300 | 705 |
2020-06-08 | 708 | 708 | 696 | 707 | 59,300 | 707 |
2020-06-05 | 714 | 714 | 700 | 701 | 70,700 | 701 |
2020-06-04 | 707 | 719 | 697 | 718 | 92,300 | 718 |
2020-06-03 | 714 | 715 | 697 | 700 | 59,500 | 700 |
2020-06-02 | 697 | 710 | 695 | 705 | 85,600 | 705 |
2020-06-01 | 730 | 730 | 692 | 692 | 121,900 | 692 |
2020-05-29 | 700 | 748 | 700 | 736 | 319,100 | 736 |
2020-05-28 | 707 | 718 | 697 | 712 | 208,500 | 712 |
2020-05-27 | 683 | 705 | 678 | 700 | 128,900 | 700 |
2020-05-26 | 665 | 685 | 665 | 683 | 124,500 | 683 |
2020-05-25 | 663 | 663 | 649 | 660 | 61,800 | 660 |
2020-05-22 | 660 | 660 | 646 | 653 | 75,400 | 653 |
2020-05-21 | 657 | 662 | 650 | 656 | 109,300 | 656 |
2020-05-20 | 650 | 662 | 648 | 654 | 83,500 | 654 |
2020-05-19 | 658 | 662 | 644 | 646 | 60,100 | 646 |
2020-05-18 | 633 | 647 | 633 | 646 | 107,800 | 646 |
2020-05-15 | 637 | 637 | 616 | 625 | 109,600 | 625 |
2020-05-14 | 641 | 643 | 635 | 635 | 96,800 | 635 |
2020-05-13 | 641 | 653 | 637 | 644 | 118,700 | 644 |
2020-05-12 | 649 | 659 | 644 | 646 | 168,000 | 646 |
2020-05-11 | 625 | 645 | 625 | 643 | 114,000 | 643 |
2020-05-08 | 608 | 619 | 607 | 618 | 121,900 | 618 |
2020-05-07 | 593 | 609 | 588 | 602 | 207,200 | 602 |
2020-05-01 | 593 | 594 | 577 | 592 | 139,800 | 592 |
2020-04-30 | 597 | 599 | 585 | 588 | 116,300 | 588 |
2020-04-28 | 593 | 593 | 581 | 584 | 59,700 | 584 |
2020-04-27 | 583 | 594 | 582 | 593 | 109,100 | 593 |
2020-04-24 | 593 | 593 | 577 | 583 | 91,300 | 583 |
2020-04-23 | 570 | 584 | 567 | 584 | 101,200 | 584 |
2020-04-22 | 560 | 571 | 555 | 567 | 88,800 | 567 |
2020-04-21 | 555 | 570 | 555 | 568 | 47,300 | 568 |
2020-04-20 | 560 | 568 | 555 | 561 | 49,200 | 561 |
2020-04-17 | 582 | 585 | 562 | 565 | 116,900 | 565 |
2020-04-16 | 551 | 584 | 551 | 582 | 69,800 | 582 |
2020-04-15 | 579 | 579 | 552 | 559 | 94,100 | 559 |
2020-04-14 | 571 | 579 | 568 | 576 | 72,400 | 576 |
2020-04-13 | 593 | 593 | 577 | 578 | 47,300 | 578 |
2020-04-10 | 573 | 596 | 566 | 595 | 107,500 | 595 |
2020-04-09 | 572 | 572 | 559 | 569 | 82,500 | 569 |
2020-04-08 | 586 | 588 | 569 | 573 | 127,000 | 573 |
2020-04-07 | 583 | 596 | 573 | 589 | 113,100 | 589 |
2020-04-06 | 552 | 575 | 547 | 573 | 94,300 | 573 |
2020-04-03 | 550 | 569 | 542 | 551 | 82,900 | 551 |
2020-04-02 | 565 | 573 | 551 | 556 | 75,600 | 556 |
2020-04-01 | 589 | 601 | 570 | 575 | 130,000 | 575 |
2020-03-31 | 600 | 601 | 581 | 599 | 111,800 | 599 |
2020-03-30 | 610 | 610 | 584 | 607 | 154,300 | 607 |
2020-03-27 | 630 | 652 | 612 | 634 | 229,900 | 634 |
2020-03-26 | 584 | 632 | 574 | 624 | 256,500 | 624 |
2020-03-25 | 594 | 601 | 577 | 601 | 186,800 | 601 |
2020-03-24 | 570 | 575 | 555 | 575 | 172,400 | 575 |
2020-03-23 | 529 | 569 | 528 | 560 | 345,100 | 560 |
2020-03-19 | 496 | 521 | 496 | 514 | 194,100 | 514 |
2020-03-18 | 505 | 508 | 489 | 492 | 263,000 | 492 |
2020-03-17 | 489 | 513 | 480 | 504 | 258,700 | 504 |
2020-03-16 | 501 | 512 | 495 | 497 | 187,800 | 497 |
2020-03-13 | 485 | 492 | 466 | 485 | 253,900 | 485 |
2020-03-12 | 522 | 524 | 504 | 515 | 216,400 | 515 |
2020-03-11 | 541 | 547 | 530 | 531 | 123,500 | 531 |
2020-03-10 | 528 | 549 | 511 | 549 | 126,800 | 549 |
2020-03-09 | 541 | 548 | 530 | 538 | 127,900 | 538 |
2020-03-06 | 566 | 567 | 553 | 556 | 180,200 | 556 |
2020-03-05 | 592 | 592 | 573 | 576 | 201,900 | 576 |
2020-03-04 | 580 | 592 | 575 | 582 | 167,400 | 582 |
2020-03-03 | 615 | 618 | 593 | 594 | 181,400 | 594 |
2020-03-02 | 611 | 621 | 602 | 612 | 213,300 | 612 |
2020-02-28 | 609 | 623 | 605 | 621 | 231,200 | 621 |
2020-02-27 | 619 | 624 | 612 | 620 | 160,100 | 620 |
2020-02-26 | 623 | 629 | 609 | 626 | 126,000 | 626 |
2020-02-25 | 625 | 639 | 625 | 630 | 269,500 | 630 |
2020-02-21 | 626 | 637 | 626 | 635 | 128,000 | 635 |
2020-02-20 | 634 | 639 | 621 | 625 | 100,700 | 625 |
2020-02-19 | 635 | 640 | 630 | 631 | 85,000 | 631 |
2020-02-18 | 648 | 648 | 630 | 634 | 88,300 | 634 |
2020-02-17 | 659 | 659 | 645 | 648 | 53,400 | 648 |
2020-02-14 | 659 | 660 | 648 | 659 | 101,900 | 659 |
2020-02-13 | 666 | 670 | 661 | 663 | 103,500 | 663 |
2020-02-12 | 678 | 681 | 666 | 670 | 113,300 | 670 |
2020-02-10 | 688 | 692 | 681 | 682 | 81,700 | 682 |
2020-02-07 | 699 | 699 | 683 | 690 | 65,100 | 690 |
2020-02-06 | 685 | 700 | 685 | 694 | 110,400 | 694 |
2020-02-05 | 685 | 690 | 669 | 676 | 180,600 | 676 |
2020-02-04 | 684 | 705 | 671 | 678 | 133,900 | 678 |
2020-02-03 | 676 | 697 | 676 | 694 | 70,400 | 694 |
2020-01-31 | 692 | 703 | 692 | 696 | 62,100 | 696 |
2020-01-30 | 706 | 706 | 682 | 691 | 121,700 | 691 |
2020-01-29 | 702 | 710 | 700 | 709 | 56,800 | 709 |
2020-01-28 | 703 | 709 | 689 | 705 | 140,200 | 705 |
2020-01-27 | 707 | 712 | 702 | 711 | 110,900 | 711 |
2020-01-24 | 728 | 728 | 714 | 721 | 96,000 | 721 |
2020-01-23 | 716 | 728 | 706 | 723 | 149,700 | 723 |
2020-01-22 | 724 | 729 | 716 | 718 | 89,200 | 718 |
2020-01-21 | 720 | 726 | 718 | 724 | 36,900 | 724 |
2020-01-20 | 716 | 720 | 712 | 716 | 37,200 | 716 |
2020-01-17 | 706 | 718 | 706 | 717 | 75,600 | 717 |
2020-01-16 | 718 | 718 | 708 | 708 | 34,500 | 708 |
2020-01-15 | 710 | 723 | 703 | 718 | 67,600 | 718 |
2020-01-14 | 727 | 727 | 712 | 718 | 79,000 | 718 |
2020-01-10 | 737 | 737 | 723 | 726 | 72,900 | 726 |
2020-01-09 | 722 | 737 | 722 | 737 | 77,800 | 737 |
2020-01-08 | 720 | 721 | 707 | 714 | 101,800 | 714 |
2020-01-07 | 725 | 736 | 721 | 732 | 68,500 | 732 |
2020-01-06 | 720 | 721 | 711 | 720 | 121,800 | 720 |
分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株