4215 タキロンシーアイ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	508	510	504	504	60,800	504
2022-12-29	507	507	501	507	60,000	507
2022-12-28	507	509	504	509	93,200	509
2022-12-27	505	507	502	506	78,800	506
2022-12-26	502	504	501	502	48,800	502
2022-12-23	500	503	498	502	134,500	502
2022-12-22	500	502	498	500	96,400	500
2022-12-21	505	508	497	498	262,300	498
2022-12-20	511	514	504	506	150,200	506
2022-12-19	507	512	507	511	65,500	511
2022-12-16	507	510	507	508	77,400	508
2022-12-15	509	511	508	509	42,200	509
2022-12-14	510	511	508	510	46,800	510
2022-12-13	511	512	509	510	59,000	510
2022-12-12	510	511	507	508	80,400	508
2022-12-09	513	513	508	510	122,700	510
2022-12-08	511	511	505	509	95,000	509
2022-12-07	503	511	503	511	95,100	511
2022-12-06	503	506	503	503	67,700	503
2022-12-05	503	504	501	503	123,500	503
2022-12-02	505	505	501	502	234,200	502
2022-12-01	510	511	505	506	195,400	506
2022-11-30	512	514	507	508	199,800	508
2022-11-29	519	519	511	515	89,100	515
2022-11-28	525	525	519	519	59,500	519
2022-11-25	524	525	519	524	85,300	524
2022-11-24	520	524	515	523	183,100	523
2022-11-22	514	517	513	516	103,900	516
2022-11-21	514	515	511	515	52,800	515
2022-11-18	513	513	510	511	75,700	511
2022-11-17	505	510	505	510	70,900	510
2022-11-16	505	507	503	505	91,300	505
2022-11-15	507	509	504	506	44,800	506
2022-11-14	512	512	506	506	76,400	506
2022-11-11	515	515	508	511	86,600	511
2022-11-10	512	512	507	507	74,100	507
2022-11-09	513	518	511	517	64,000	517
2022-11-08	510	514	508	513	78,500	513
2022-11-07	508	510	504	507	62,400	507
2022-11-04	513	515	508	508	119,600	508
2022-11-02	517	519	512	513	118,100	513
2022-11-01	515	517	513	513	41,500	513
2022-10-31	514	517	514	514	86,500	514
2022-10-28	512	517	510	513	391,300	513
2022-10-27	518	518	513	514	88,200	514
2022-10-26	522	524	519	522	72,000	522
2022-10-25	520	522	517	521	91,600	521
2022-10-24	521	521	515	516	71,200	516
2022-10-21	516	518	514	514	52,900	514
2022-10-20	516	520	516	520	44,600	520
2022-10-19	521	524	518	520	68,400	520
2022-10-18	519	521	517	519	74,800	519
2022-10-17	516	518	515	516	46,800	516
2022-10-14	520	524	515	519	117,400	519
2022-10-13	513	519	513	517	90,300	517
2022-10-12	516	517	512	515	80,100	515
2022-10-11	518	523	518	519	115,200	519
2022-10-07	524	530	522	528	72,300	528
2022-10-06	532	533	527	527	94,500	527
2022-10-05	533	535	527	527	67,900	527
2022-10-04	520	532	520	529	120,600	529
2022-10-03	519	520	511	513	106,600	513
2022-09-30	517	526	517	522	161,400	522
2022-09-29	522	523	517	522	121,000	522
2022-09-28	520	523	516	522	262,500	522
2022-09-27	525	527	521	521	154,400	521
2022-09-26	528	528	523	523	201,500	523
2022-09-22	529	532	529	532	160,800	532
2022-09-21	530	534	529	529	141,900	529
2022-09-20	536	539	533	533	113,800	533
2022-09-16	535	539	530	531	108,400	531
2022-09-15	535	537	534	534	57,400	534
2022-09-14	536	539	534	534	160,000	534
2022-09-13	541	545	538	543	69,600	543
2022-09-12	545	545	539	542	43,200	542
2022-09-09	544	545	540	544	118,300	544
2022-09-08	537	544	537	544	107,600	544
2022-09-07	536	536	531	531	69,900	531
2022-09-06	532	537	530	534	86,400	534
2022-09-05	534	534	531	531	57,000	531
2022-09-02	537	537	531	535	129,800	535
2022-09-01	540	543	535	535	134,100	535
2022-08-31	539	548	539	548	136,000	548
2022-08-30	542	545	540	543	84,000	543
2022-08-29	538	541	536	539	78,500	539
2022-08-26	545	545	540	540	60,100	540
2022-08-25	544	544	541	543	65,600	543
2022-08-24	543	543	539	541	47,100	541
2022-08-23	539	544	537	541	62,200	541
2022-08-22	536	545	535	544	46,700	544
2022-08-19	542	542	539	539	40,400	539
2022-08-18	539	540	537	539	49,800	539
2022-08-17	545	545	537	540	95,300	540
2022-08-16	543	543	540	541	34,000	541
2022-08-15	547	547	543	544	56,900	544
2022-08-12	543	545	540	543	131,000	543
2022-08-10	528	540	527	539	114,300	539
2022-08-09	532	533	526	526	132,400	526
2022-08-08	532	533	528	530	109,000	530
2022-08-05	540	540	532	534	177,200	534
2022-08-04	558	558	535	544	204,600	544
2022-08-03	555	555	550	551	42,100	551
2022-08-02	560	560	551	552	60,800	552
2022-08-01	557	561	555	561	73,300	561
2022-07-29	566	566	555	557	58,700	557
2022-07-28	564	568	560	566	70,900	566
2022-07-27	565	565	561	561	49,000	561
2022-07-26	561	566	561	564	47,800	564
2022-07-25	564	567	561	561	100,700	561
2022-07-22	562	566	561	565	70,600	565
2022-07-21	557	565	555	564	137,000	564
2022-07-20	559	559	554	557	86,600	557
2022-07-19	554	554	549	553	49,300	553
2022-07-15	550	554	548	551	76,800	551
2022-07-14	550	550	544	548	49,200	548
2022-07-13	544	556	543	551	101,600	551
2022-07-12	546	546	539	539	75,200	539
2022-07-11	544	551	544	551	149,100	551
2022-07-08	541	546	538	539	108,800	539
2022-07-07	540	544	539	542	67,900	542
2022-07-06	535	539	535	538	57,700	538
2022-07-05	544	544	538	538	61,700	538
2022-07-04	544	544	540	543	50,400	543
2022-07-01	541	543	535	539	111,200	539
2022-06-30	543	543	538	539	106,700	539
2022-06-29	540	549	538	547	198,100	547
2022-06-28	537	542	537	542	66,900	542
2022-06-27	539	543	537	541	102,700	541
2022-06-24	537	537	532	535	78,700	535
2022-06-23	530	535	530	535	63,100	535
2022-06-22	534	535	531	531	36,100	531
2022-06-21	538	538	532	532	68,500	532
2022-06-20	539	539	523	529	175,800	529
2022-06-17	528	535	524	529	253,600	529
2022-06-16	536	540	532	533	63,400	533
2022-06-15	528	535	528	532	75,700	532
2022-06-14	530	533	527	533	127,100	533
2022-06-13	532	537	532	537	77,200	537
2022-06-10	535	539	534	536	107,400	536
2022-06-09	542	546	540	541	142,400	541
2022-06-08	548	553	544	545	143,300	545
2022-06-07	543	545	541	545	111,800	545
2022-06-06	537	542	537	542	103,400	542
2022-06-03	542	543	537	540	115,700	540
2022-06-02	541	541	535	536	91,300	536
2022-06-01	527	542	527	542	129,300	542
2022-05-31	534	536	524	524	186,000	524
2022-05-30	527	537	524	533	208,400	533
2022-05-27	525	525	518	523	134,200	523
2022-05-26	522	525	521	521	74,300	521
2022-05-25	523	527	521	524	99,100	524
2022-05-24	527	527	522	523	87,200	523
2022-05-23	530	531	525	527	60,800	527
2022-05-20	524	527	523	526	67,500	526
2022-05-19	523	526	519	524	133,600	524
2022-05-18	532	533	527	531	88,700	531
2022-05-17	532	535	528	528	76,600	528
2022-05-16	542	543	528	528	131,800	528
2022-05-13	531	542	530	542	126,200	542
2022-05-12	535	536	531	531	139,300	531
2022-05-11	537	543	533	535	132,900	535
2022-05-10	555	557	547	547	166,800	547
2022-05-09	555	562	555	555	88,200	555
2022-05-06	558	560	552	560	94,200	560
2022-05-02	555	559	554	558	85,400	558
2022-04-28	541	554	540	554	94,400	554
2022-04-27	538	542	536	539	185,000	539
2022-04-26	542	543	540	543	43,900	543
2022-04-25	542	544	540	542	78,000	542
2022-04-22	543	546	543	544	60,900	544
2022-04-21	546	550	545	550	59,200	550
2022-04-20	546	548	543	548	71,800	548
2022-04-19	539	542	538	538	58,200	538
2022-04-18	540	543	537	539	94,000	539
2022-04-15	545	548	542	544	44,200	544
2022-04-14	544	547	544	547	44,200	547
2022-04-13	545	549	542	545	112,400	545
2022-04-12	542	546	541	542	65,400	542
2022-04-11	544	545	539	542	53,500	542
2022-04-08	544	545	539	542	75,800	542
2022-04-07	540	542	535	540	115,000	540
2022-04-06	549	549	543	543	60,500	543
2022-04-05	554	554	547	552	112,100	552
2022-04-04	553	553	547	547	57,500	547
2022-04-01	542	551	541	549	61,100	549
2022-03-31	546	549	543	545	105,100	545
2022-03-30	552	554	546	551	139,700	551
2022-03-29	554	560	551	560	161,400	560
2022-03-28	554	558	552	554	101,600	554
2022-03-25	556	557	550	552	138,400	552
2022-03-24	553	553	548	553	140,400	553
2022-03-23	558	561	554	557	129,800	557
2022-03-22	556	558	551	553	122,900	553
2022-03-18	549	557	546	552	206,800	552
2022-03-17	549	549	540	549	213,900	549
2022-03-16	546	547	539	539	170,300	539
2022-03-15	543	550	541	546	115,800	546
2022-03-14	541	543	537	537	66,200	537
2022-03-11	536	539	532	534	100,200	534
2022-03-10	539	544	536	544	86,800	544
2022-03-09	527	531	522	525	118,700	525
2022-03-08	535	538	523	525	177,100	525
2022-03-07	546	548	538	540	176,700	540
2022-03-04	557	559	547	547	146,400	547
2022-03-03	554	557	551	553	121,100	553
2022-03-02	550	553	548	548	88,900	548
2022-03-01	561	563	556	557	101,400	557
2022-02-28	553	559	548	559	112,500	559
2022-02-25	552	553	546	552	109,600	552
2022-02-24	551	553	544	549	130,200	549
2022-02-22	554	555	550	551	103,000	551
2022-02-21	555	559	553	558	92,100	558
2022-02-18	565	565	559	562	104,000	562
2022-02-17	570	573	566	568	151,400	568
2022-02-16	570	570	563	567	113,800	567
2022-02-15	560	565	559	562	137,100	562
2022-02-14	556	562	554	560	136,200	560
2022-02-10	564	564	558	561	143,600	561
2022-02-09	558	563	551	560	176,200	560
2022-02-08	560	560	554	558	133,900	558
2022-02-07	556	560	552	559	98,600	559
2022-02-04	552	559	547	555	163,100	555
2022-02-03	552	554	548	549	78,600	549
2022-02-02	546	555	545	555	84,200	555
2022-02-01	550	552	545	546	70,100	546
2022-01-31	546	550	544	548	81,300	548
2022-01-28	550	551	544	550	106,400	550
2022-01-27	551	552	540	541	168,400	541
2022-01-26	556	559	551	552	71,500	552
2022-01-25	559	559	550	558	144,300	558
2022-01-24	546	560	544	558	184,200	558
2022-01-21	542	548	537	548	112,700	548
2022-01-20	542	548	542	542	104,000	542
2022-01-19	548	550	540	542	174,200	542
2022-01-18	555	557	550	550	84,200	550
2022-01-17	557	557	552	555	70,600	555
2022-01-14	552	554	548	552	106,000	552
2022-01-13	558	558	554	555	64,400	555
2022-01-12	554	560	553	560	56,700	560
2022-01-11	550	553	547	552	98,400	552
2022-01-07	555	559	551	554	81,200	554
2022-01-06	563	563	555	555	128,600	555
2022-01-05	564	566	562	566	59,800	566
2022-01-04	566	571	558	564	144,500	564

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