4215 タキロンシーアイ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	658	661	652	656	131,600	656
2023-12-28	662	666	657	659	84,300	659
2023-12-27	660	661	656	659	154,200	659
2023-12-26	651	666	650	658	287,500	658
2023-12-25	652	656	645	648	209,700	648
2023-12-22	638	649	638	645	190,000	645
2023-12-21	630	638	624	638	172,300	638
2023-12-20	645	647	632	632	158,000	632
2023-12-19	641	648	630	647	296,900	647
2023-12-18	622	641	622	640	328,100	640
2023-12-15	610	624	607	620	390,400	620
2023-12-14	614	618	606	608	232,400	608
2023-12-13	600	615	599	612	288,100	612
2023-12-12	606	607	593	601	168,800	601
2023-12-11	605	614	602	614	211,300	614
2023-12-08	605	605	597	602	238,000	602
2023-12-07	601	608	599	607	127,100	607
2023-12-06	593	609	593	606	179,100	606
2023-12-05	597	599	595	595	105,200	595
2023-12-04	588	598	587	598	100,500	598
2023-12-01	588	590	585	588	100,800	588
2023-11-30	591	592	579	589	169,300	589
2023-11-29	598	600	594	596	132,100	596
2023-11-28	590	599	589	599	109,300	599
2023-11-27	595	598	591	592	76,400	592
2023-11-24	601	601	593	595	85,900	595
2023-11-22	589	602	589	600	78,600	600
2023-11-21	588	592	587	589	78,700	589
2023-11-20	589	595	585	585	90,000	585
2023-11-17	591	594	587	593	122,600	593
2023-11-16	591	594	589	592	92,900	592
2023-11-15	594	595	589	590	79,000	590
2023-11-14	597	600	590	595	101,600	595
2023-11-13	596	599	594	594	102,000	594
2023-11-10	594	600	589	597	91,100	597
2023-11-09	592	596	587	594	116,800	594
2023-11-08	603	603	588	594	113,600	594
2023-11-07	600	609	598	605	180,200	605
2023-11-06	588	606	588	606	370,600	606
2023-11-02	580	595	572	585	483,400	585
2023-11-01	585	587	579	584	160,900	584
2023-10-31	578	581	571	580	344,700	580
2023-10-30	573	577	569	569	673,800	569
2023-10-27	575	583	572	583	126,100	583
2023-10-26	566	578	565	571	176,600	571
2023-10-25	575	575	565	566	158,500	566
2023-10-24	561	565	553	564	120,000	564
2023-10-23	561	566	561	561	88,100	561
2023-10-20	566	568	562	564	119,200	564
2023-10-19	562	566	560	565	105,300	565
2023-10-18	562	568	561	565	101,100	565
2023-10-17	568	573	564	565	70,200	565
2023-10-16	575	575	564	566	80,200	566
2023-10-13	582	585	576	577	125,500	577
2023-10-12	579	582	574	581	139,000	581
2023-10-11	574	582	572	582	200,100	582
2023-10-10	570	576	567	572	215,600	572
2023-10-06	560	568	560	566	240,000	566
2023-10-05	551	561	550	559	119,900	559
2023-10-04	549	554	543	547	202,300	547
2023-10-03	564	564	551	552	102,000	552
2023-10-02	574	580	557	564	303,900	564
2023-09-29	580	582	573	574	152,700	574
2023-09-28	584	588	580	581	116,200	581
2023-09-27	600	600	584	594	199,900	594
2023-09-26	584	592	582	591	158,000	591
2023-09-25	586	586	580	584	144,100	584
2023-09-22	580	586	577	584	139,100	584
2023-09-21	585	589	582	582	97,900	582
2023-09-20	592	594	586	586	154,500	586
2023-09-19	592	594	585	589	151,600	589
2023-09-15	591	597	588	596	293,800	596
2023-09-14	586	589	586	588	94,400	588
2023-09-13	588	591	584	589	109,800	589
2023-09-12	586	592	585	588	103,700	588
2023-09-11	588	592	584	586	128,300	586
2023-09-08	589	591	581	582	197,500	582
2023-09-07	594	597	592	593	112,500	593
2023-09-06	595	599	595	596	122,500	596
2023-09-05	600	601	595	598	147,900	598
2023-09-04	598	603	597	600	175,900	600
2023-09-01	600	602	596	598	177,000	598
2023-08-31	604	608	601	601	238,500	601
2023-08-30	619	620	609	610	161,300	610
2023-08-29	622	625	618	621	97,100	621
2023-08-28	615	623	615	621	109,600	621
2023-08-25	621	621	610	617	161,100	617
2023-08-24	603	623	603	621	429,000	621
2023-08-23	590	602	590	600	217,300	600
2023-08-22	583	590	583	590	118,100	590
2023-08-21	586	590	579	581	91,200	581
2023-08-18	590	591	587	588	83,700	588
2023-08-17	594	595	588	592	71,200	592
2023-08-16	593	596	592	593	90,900	593
2023-08-15	600	600	593	596	98,400	596
2023-08-14	596	603	595	600	258,300	600
2023-08-10	582	594	576	592	242,900	592
2023-08-09	582	585	577	582	132,100	582
2023-08-08	568	584	568	581	212,300	581
2023-08-07	556	568	553	565	131,400	565
2023-08-04	562	565	541	553	333,300	553
2023-08-03	568	570	563	564	135,000	564
2023-08-02	569	576	568	570	116,900	570
2023-08-01	579	579	571	574	79,300	574
2023-07-31	580	583	573	577	131,200	577
2023-07-28	570	574	565	574	156,300	574
2023-07-27	571	574	571	574	50,100	574
2023-07-26	574	576	568	572	66,100	572
2023-07-25	585	589	576	576	100,800	576
2023-07-24	579	587	577	585	159,500	585
2023-07-21	572	577	571	576	83,400	576
2023-07-20	573	576	572	572	47,500	572
2023-07-19	577	577	570	573	76,000	573
2023-07-18	574	576	567	573	109,600	573
2023-07-14	578	578	572	572	82,200	572
2023-07-13	578	579	575	576	122,000	576
2023-07-12	574	578	573	577	93,500	577
2023-07-11	578	581	571	574	101,200	574
2023-07-10	573	577	570	574	134,500	574
2023-07-07	569	573	562	569	145,500	569
2023-07-06	573	577	571	572	81,300	572
2023-07-05	573	579	569	575	78,500	575
2023-07-04	579	582	575	579	128,400	579
2023-07-03	578	583	575	579	108,600	579
2023-06-30	573	579	570	575	205,500	575
2023-06-29	574	574	566	568	151,900	568
2023-06-28	558	574	558	574	281,900	574
2023-06-27	562	563	553	557	183,100	557
2023-06-26	552	564	551	557	372,700	557
2023-06-23	543	554	542	552	353,100	552
2023-06-22	537	542	537	540	222,900	540
2023-06-21	534	539	533	536	112,000	536
2023-06-20	538	538	533	537	107,600	537
2023-06-19	538	538	534	538	65,800	538
2023-06-16	534	539	533	538	177,700	538
2023-06-15	536	538	533	534	71,700	534
2023-06-14	535	537	532	537	109,000	537
2023-06-13	532	538	531	535	130,900	535
2023-06-12	530	532	529	532	66,000	532
2023-06-09	526	529	524	528	119,700	528
2023-06-08	524	528	523	525	80,000	525
2023-06-07	527	529	522	522	163,500	522
2023-06-06	523	527	521	527	85,100	527
2023-06-05	529	530	524	525	120,600	525
2023-06-02	516	526	516	523	62,300	523
2023-06-01	516	521	512	516	87,900	516
2023-05-31	521	524	518	520	259,300	520
2023-05-30	528	528	524	524	44,700	524
2023-05-29	530	530	526	527	65,700	527
2023-05-26	529	533	527	527	69,800	527
2023-05-25	532	533	529	529	118,100	529
2023-05-24	527	533	527	532	69,800	532
2023-05-23	530	531	527	527	107,200	527
2023-05-22	526	531	526	530	54,300	530
2023-05-19	530	532	528	529	89,300	529
2023-05-18	530	532	525	530	92,400	530
2023-05-17	530	532	525	529	92,600	529
2023-05-16	529	532	526	531	165,700	531
2023-05-15	527	529	525	529	99,300	529
2023-05-12	524	527	521	527	120,400	527
2023-05-11	524	528	521	523	145,200	523
2023-05-10	521	530	521	527	333,600	527
2023-05-09	498	537	498	519	569,000	519
2023-05-08	495	500	495	498	95,000	498
2023-05-02	502	502	496	498	100,200	498
2023-05-01	502	502	498	499	76,600	499
2023-04-28	498	503	497	500	101,200	500
2023-04-27	493	495	491	493	87,900	493
2023-04-26	494	498	493	496	102,800	496
2023-04-25	501	502	496	496	94,500	496
2023-04-24	500	502	498	501	59,700	501
2023-04-21	500	504	500	501	42,300	501
2023-04-20	500	502	499	499	31,000	499
2023-04-19	499	502	499	502	45,900	502
2023-04-18	499	502	496	500	63,700	500
2023-04-17	498	499	495	497	91,400	497
2023-04-14	496	498	493	498	98,000	498
2023-04-13	492	497	491	491	101,600	491
2023-04-12	492	495	491	494	84,100	494
2023-04-11	491	491	487	489	85,300	489
2023-04-10	491	491	487	488	103,500	488
2023-04-07	490	492	489	490	63,400	490
2023-04-06	489	491	489	490	74,300	490
2023-04-05	496	496	490	490	105,800	490
2023-04-04	498	500	495	496	113,800	496
2023-04-03	497	499	495	499	85,800	499
2023-03-31	496	497	492	493	106,100	493
2023-03-30	497	498	492	497	83,100	497
2023-03-29	494	499	492	497	138,000	497
2023-03-28	497	497	491	491	104,200	491
2023-03-27	497	498	495	495	47,400	495
2023-03-24	498	498	493	494	98,600	494
2023-03-23	495	499	493	499	74,300	499
2023-03-22	498	499	494	499	107,500	499
2023-03-20	495	496	491	492	140,300	492
2023-03-17	500	500	495	499	56,200	499
2023-03-16	495	497	493	496	62,000	496
2023-03-15	499	501	496	501	55,300	501
2023-03-14	497	497	492	495	202,600	495
2023-03-13	501	502	498	502	116,200	502
2023-03-10	507	509	506	506	119,400	506
2023-03-09	510	514	510	512	120,100	512
2023-03-08	508	511	507	509	67,000	509
2023-03-07	508	509	505	509	74,100	509
2023-03-06	508	509	505	508	79,800	508
2023-03-03	507	509	506	507	92,200	507
2023-03-02	508	509	505	506	65,100	506
2023-03-01	506	510	505	507	54,100	507
2023-02-28	510	510	506	508	140,400	508
2023-02-27	508	511	507	509	66,200	509
2023-02-24	505	509	503	509	117,900	509
2023-02-22	508	509	503	504	95,600	504
2023-02-21	498	509	498	508	139,500	508
2023-02-20	498	500	496	497	46,700	497
2023-02-17	495	497	494	495	72,700	495
2023-02-16	498	498	496	497	59,000	497
2023-02-15	500	500	494	495	79,500	495
2023-02-14	498	500	496	498	59,200	498
2023-02-13	498	499	495	495	43,100	495
2023-02-10	495	500	494	499	71,000	499
2023-02-09	496	500	496	497	61,300	497
2023-02-08	495	500	495	495	89,500	495
2023-02-07	495	497	493	493	98,700	493
2023-02-06	498	501	493	494	245,000	494
2023-02-03	516	517	497	501	304,500	501
2023-02-02	520	521	516	516	58,100	516
2023-02-01	523	523	518	520	65,200	520
2023-01-31	520	523	518	523	131,300	523
2023-01-30	518	519	513	515	105,300	515
2023-01-27	518	518	517	518	46,600	518
2023-01-26	519	519	516	518	45,000	518
2023-01-25	519	520	516	520	89,800	520
2023-01-24	514	518	513	518	93,400	518
2023-01-23	510	513	509	513	85,600	513
2023-01-20	507	509	506	508	41,800	508
2023-01-19	505	508	504	506	35,100	506
2023-01-18	507	509	504	506	61,600	506
2023-01-17	503	507	503	507	42,000	507
2023-01-16	505	507	501	501	60,700	501
2023-01-13	505	511	505	507	64,400	507
2023-01-12	511	511	506	508	55,600	508
2023-01-11	505	512	505	512	93,600	512
2023-01-10	505	505	501	501	65,600	501
2023-01-06	502	505	500	505	72,600	505
2023-01-05	501	502	498	502	82,900	502
2023-01-04	503	504	500	500	84,000	500

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