4215 タキロンシーアイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	555	563	551	563	88,900	563
2021-12-29	552	557	550	557	47,500	557
2021-12-28	548	552	547	552	57,500	552
2021-12-27	541	545	538	545	89,400	545
2021-12-24	540	545	539	541	140,100	541
2021-12-23	542	543	538	539	67,000	539
2021-12-22	536	542	536	540	57,200	540
2021-12-21	537	539	532	536	104,600	536
2021-12-20	549	549	533	533	98,100	533
2021-12-17	556	558	548	549	145,800	549
2021-12-16	555	556	550	555	100,700	555
2021-12-15	548	553	548	549	58,500	549
2021-12-14	547	551	547	548	45,200	548
2021-12-13	557	557	548	550	60,300	550
2021-12-10	549	552	548	549	101,500	549
2021-12-09	552	552	547	548	72,200	548
2021-12-08	556	556	548	550	95,300	550
2021-12-07	539	554	538	551	115,500	551
2021-12-06	534	539	533	536	67,000	536
2021-12-03	528	536	527	536	74,600	536
2021-12-02	518	533	518	524	113,400	524
2021-12-01	519	531	515	527	130,400	527
2021-11-30	535	539	521	522	199,500	522
2021-11-29	535	536	528	529	151,500	529
2021-11-26	552	552	538	543	163,200	543
2021-11-25	552	556	550	552	100,700	552
2021-11-24	552	552	545	547	78,800	547
2021-11-22	547	553	542	547	95,100	547
2021-11-19	546	548	541	545	120,200	545
2021-11-18	553	553	544	547	200,900	547
2021-11-17	560	560	553	553	82,500	553
2021-11-16	563	565	559	560	98,000	560
2021-11-15	567	572	563	563	73,400	563
2021-11-12	560	571	560	563	89,000	563
2021-11-11	561	568	558	558	99,000	558
2021-11-10	557	564	551	561	239,700	561
2021-11-09	570	572	557	557	232,800	557
2021-11-08	583	583	570	570	177,800	570
2021-11-05	582	600	576	580	396,100	580
2021-11-04	630	642	572	572	997,300	572
2021-11-02	618	624	615	618	111,900	618
2021-11-01	612	620	610	620	123,100	620
2021-10-29	607	609	603	606	71,800	606
2021-10-28	604	607	599	607	73,700	607
2021-10-27	608	608	601	604	95,800	604
2021-10-26	608	611	605	609	67,400	609
2021-10-25	610	612	603	604	69,000	604
2021-10-22	607	617	604	612	75,600	612
2021-10-21	618	620	608	609	96,600	609
2021-10-20	617	621	615	620	80,400	620
2021-10-19	614	619	611	614	77,000	614
2021-10-18	614	614	608	614	96,200	614
2021-10-15	608	613	600	613	109,200	613
2021-10-14	604	604	598	601	68,600	601
2021-10-13	610	610	603	604	79,500	604
2021-10-12	619	619	608	608	65,000	608
2021-10-11	616	625	612	622	99,700	622
2021-10-08	611	617	611	616	85,900	616
2021-10-07	603	611	601	603	196,300	603
2021-10-06	608	612	597	601	193,300	601
2021-10-05	603	608	598	603	181,600	603
2021-10-04	626	627	610	613	147,500	613
2021-10-01	626	626	615	619	153,900	619
2021-09-30	636	640	635	636	86,900	636
2021-09-29	642	642	631	638	162,800	638
2021-09-28	663	663	653	659	126,400	659
2021-09-27	665	666	659	662	103,000	662
2021-09-24	678	678	664	665	139,200	665
2021-09-22	671	673	659	659	111,900	659
2021-09-21	672	677	665	671	143,700	671
2021-09-17	678	684	671	682	166,900	682
2021-09-16	675	680	670	676	154,800	676
2021-09-15	670	678	664	667	166,700	667
2021-09-14	671	680	670	680	233,100	680
2021-09-13	658	668	658	668	122,300	668
2021-09-10	651	660	650	660	205,200	660
2021-09-09	655	658	650	654	90,200	654
2021-09-08	651	660	650	660	132,100	660
2021-09-07	654	657	646	649	183,700	649
2021-09-06	647	652	645	648	119,000	648
2021-09-03	644	650	637	646	176,600	646
2021-09-02	630	641	630	639	104,100	639
2021-09-01	630	636	626	630	90,500	630
2021-08-31	633	634	627	628	109,700	628
2021-08-30	632	642	631	640	176,300	640
2021-08-27	624	628	623	627	78,600	627
2021-08-26	623	627	621	624	75,000	624
2021-08-25	623	631	619	622	287,800	622
2021-08-24	607	615	607	615	99,400	615
2021-08-23	601	612	601	607	99,200	607
2021-08-20	603	608	597	599	140,300	599
2021-08-19	611	616	605	605	111,500	605
2021-08-18	615	622	612	612	61,300	612
2021-08-17	608	616	607	613	100,400	613
2021-08-16	621	621	603	608	164,400	608
2021-08-13	621	622	616	620	79,000	620
2021-08-12	620	625	618	622	105,100	622
2021-08-11	617	618	614	618	91,600	618
2021-08-10	614	619	610	611	101,500	611
2021-08-06	608	616	605	610	114,600	610
2021-08-05	624	624	603	603	228,200	603
2021-08-04	612	631	609	627	409,600	627
2021-08-03	615	616	611	616	150,700	616
2021-08-02	605	616	605	613	156,500	613
2021-07-30	605	607	598	598	74,600	598
2021-07-29	606	607	602	607	51,900	607
2021-07-28	601	607	601	601	67,900	601
2021-07-27	603	605	600	603	83,500	603
2021-07-26	600	602	596	602	88,400	602
2021-07-21	591	597	591	594	121,200	594
2021-07-20	579	591	579	590	135,500	590
2021-07-19	597	597	585	589	223,100	589
2021-07-16	600	601	594	601	134,400	601
2021-07-15	610	610	600	600	100,300	600
2021-07-14	612	614	607	607	145,800	607
2021-07-13	605	611	603	611	144,500	611
2021-07-12	600	605	598	602	147,600	602
2021-07-09	590	593	580	590	264,800	590
2021-07-08	601	601	595	595	143,900	595
2021-07-07	598	599	592	599	172,800	599
2021-07-06	598	603	596	600	148,400	600
2021-07-05	597	601	596	597	125,900	597
2021-07-02	590	596	588	594	191,800	594
2021-07-01	589	590	584	587	157,700	587
2021-06-30	589	593	584	584	124,500	584
2021-06-29	586	589	582	588	198,500	588
2021-06-28	585	589	584	586	184,700	586
2021-06-25	584	586	579	580	189,400	580
2021-06-24	578	581	576	580	185,000	580
2021-06-23	586	589	574	576	227,600	576
2021-06-22	576	586	571	586	308,700	586
2021-06-21	568	569	557	561	407,700	561
2021-06-18	581	581	571	571	285,800	571
2021-06-17	585	587	574	578	295,600	578
2021-06-16	581	588	580	588	140,200	588
2021-06-15	578	583	575	580	261,700	580
2021-06-14	588	589	575	578	396,500	578
2021-06-11	586	588	585	586	211,300	586
2021-06-10	590	591	585	586	162,900	586
2021-06-09	590	593	585	588	185,200	588
2021-06-08	591	595	588	589	120,800	589
2021-06-07	596	596	589	589	115,800	589
2021-06-04	590	593	588	589	147,900	589
2021-06-03	589	597	587	587	208,700	587
2021-06-02	585	591	581	589	190,000	589
2021-06-01	594	594	584	589	172,700	589
2021-05-31	600	600	583	589	265,600	589
2021-05-28	598	606	593	597	345,600	597
2021-05-27	603	605	587	590	701,100	590
2021-05-26	618	619	598	601	600,700	601
2021-05-25	629	630	617	620	225,400	620
2021-05-24	618	629	618	625	120,700	625
2021-05-21	620	623	613	620	119,500	620
2021-05-20	618	623	614	615	99,200	615
2021-05-19	621	622	614	616	148,300	616
2021-05-18	624	628	618	625	134,600	625
2021-05-17	635	640	617	620	167,400	620
2021-05-14	626	638	626	632	134,500	632
2021-05-13	629	630	618	619	220,700	619
2021-05-12	649	653	624	631	323,600	631
2021-05-11	670	671	645	649	304,500	649
2021-05-10	667	683	667	675	239,800	675
2021-05-07	690	707	651	670	429,300	670
2021-05-06	684	703	681	692	213,400	692
2021-04-30	683	687	677	679	158,100	679
2021-04-28	690	692	682	689	156,500	689
2021-04-27	706	706	692	692	121,500	692
2021-04-26	721	723	696	698	195,100	698
2021-04-23	699	720	695	715	232,200	715
2021-04-22	703	711	701	703	71,600	703
2021-04-21	708	711	695	697	163,800	697
2021-04-20	700	725	692	713	231,300	713
2021-04-19	700	717	700	704	177,400	704
2021-04-16	700	700	692	698	71,500	698
2021-04-15	684	697	684	696	111,200	696
2021-04-14	693	693	682	686	78,200	686
2021-04-13	690	695	689	691	86,700	691
2021-04-12	694	694	688	692	56,000	692
2021-04-09	692	695	684	693	106,900	693
2021-04-08	697	697	685	686	74,400	686
2021-04-07	692	702	691	702	69,500	702
2021-04-06	698	700	680	688	135,700	688
2021-04-05	684	687	679	684	61,400	684
2021-04-02	685	685	673	676	43,000	676
2021-04-01	679	687	673	675	95,500	675
2021-03-31	688	690	679	679	83,600	679
2021-03-30	699	699	687	691	107,800	691
2021-03-29	720	720	705	713	128,900	713
2021-03-26	714	714	704	710	72,100	710
2021-03-25	705	712	702	709	114,100	709
2021-03-24	715	715	695	696	117,200	696
2021-03-23	726	727	717	718	61,200	718
2021-03-22	725	727	722	722	113,400	722
2021-03-19	716	727	716	726	120,400	726
2021-03-18	727	727	718	725	70,600	725
2021-03-17	729	732	722	727	90,400	727
2021-03-16	720	739	715	732	256,500	732
2021-03-15	708	718	708	718	125,600	718
2021-03-12	701	707	696	707	140,400	707
2021-03-11	703	708	699	704	106,300	704
2021-03-10	699	700	692	700	73,500	700
2021-03-09	704	704	695	700	133,400	700
2021-03-08	699	701	692	698	143,500	698
2021-03-05	687	690	674	690	210,100	690
2021-03-04	686	690	681	689	169,400	689
2021-03-03	688	690	682	688	91,700	688
2021-03-02	692	692	679	685	118,100	685
2021-03-01	670	688	670	687	195,800	687
2021-02-26	675	677	661	661	215,500	661
2021-02-25	688	688	674	682	140,200	682
2021-02-24	685	690	668	673	159,700	673
2021-02-22	694	694	688	691	81,900	691
2021-02-19	689	691	682	689	116,000	689
2021-02-18	699	699	686	688	105,700	688
2021-02-17	710	710	698	700	89,800	700
2021-02-16	714	722	709	711	302,600	711
2021-02-15	699	710	697	707	331,500	707
2021-02-12	698	699	689	696	140,500	696
2021-02-10	697	697	690	692	69,700	692
2021-02-09	695	697	689	692	282,500	692
2021-02-08	700	704	694	698	180,100	698
2021-02-05	695	699	681	694	229,000	694
2021-02-04	672	698	668	690	481,900	690
2021-02-03	655	683	654	677	678,200	677
2021-02-02	650	657	648	655	228,400	655
2021-02-01	651	655	646	647	217,800	647
2021-01-29	657	664	649	650	355,000	650
2021-01-28	646	659	646	658	419,500	658
2021-01-27	651	657	648	656	264,900	656
2021-01-26	652	653	646	646	361,000	646
2021-01-25	648	660	647	656	2,171,100	656
2021-01-22	642	648	641	642	438,500	642
2021-01-21	648	653	641	642	379,200	642
2021-01-20	654	655	648	648	769,600	648
2021-01-19	661	665	652	653	1,217,500	653
2021-01-18	640	679	639	669	1,167,100	669
2021-01-15	660	664	640	643	579,400	643
2021-01-14	666	676	657	662	548,100	662
2021-01-13	689	689	670	670	536,300	670
2021-01-12	692	696	685	688	683,200	688
2021-01-08	690	690	677	683	967,200	683
2021-01-07	691	710	690	705	102,500	705
2021-01-06	681	685	674	681	62,800	681
2021-01-05	680	683	675	678	57,600	678
2021-01-04	690	690	677	680	53,700	680

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