ＴＡＣ(4319)の株価時系列情報
ＴＡＣ(4319)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 880 | 888 | 879 | 888 | 28,100 |
| 2003/12/29 | 869 | 878 | 860 | 870 | 32,100 |
| 2003/12/26 | 860 | 870 | 858 | 859 | 56,500 |
| 2003/12/25 | 860 | 860 | 853 | 857 | 37,800 |
| 2003/12/24 | 875 | 875 | 860 | 860 | 45,600 |
| 2003/12/22 | 885 | 885 | 875 | 876 | 65,100 |
| 2003/12/19 | 900 | 900 | 885 | 885 | 32,000 |
| 2003/12/18 | 900 | 905 | 895 | 900 | 88,800 |
| 2003/12/17 | 895 | 900 | 870 | 880 | 57,000 |
| 2003/12/16 | 869 | 875 | 868 | 870 | 68,200 |
| 2003/12/15 | 860 | 863 | 856 | 860 | 53,100 |
| 2003/12/12 | 860 | 860 | 853 | 857 | 28,200 |
| 2003/12/11 | 861 | 865 | 850 | 850 | 47,500 |
| 2003/12/10 | 878 | 893 | 856 | 860 | 49,900 |
| 2003/12/09 | 890 | 893 | 864 | 880 | 80,900 |
| 2003/12/08 | 910 | 915 | 870 | 890 | 103,900 |
| 2003/12/05 | 910 | 920 | 908 | 910 | 111,500 |
| 2003/12/04 | 934 | 934 | 918 | 918 | 44,800 |
| 2003/12/03 | 940 | 947 | 935 | 935 | 35,300 |
| 2003/12/02 | 945 | 945 | 931 | 932 | 44,900 |
| 2003/12/01 | 931 | 947 | 930 | 936 | 38,600 |
| 2003/11/28 | 949 | 960 | 910 | 945 | 47,200 |
| 2003/11/27 | 980 | 980 | 942 | 942 | 41,200 |
| 2003/11/26 | 920 | 954 | 920 | 953 | 47,900 |
| 2003/11/25 | 915 | 920 | 884 | 902 | 36,700 |
| 2003/11/21 | 865 | 870 | 850 | 854 | 19,500 |
| 2003/11/20 | 860 | 870 | 843 | 858 | 31,300 |
| 2003/11/19 | 899 | 899 | 830 | 830 | 88,300 |
| 2003/11/18 | 975 | 990 | 901 | 915 | 61,300 |
| 2003/11/17 | 1,023 | 1,058 | 999 | 1,005 | 65,500 |
| 2003/11/14 | 1,050 | 1,060 | 1,030 | 1,043 | 37,900 |
| 2003/11/13 | 1,030 | 1,040 | 1,028 | 1,040 | 17,100 |
| 2003/11/12 | 1,040 | 1,040 | 1,010 | 1,021 | 31,000 |
| 2003/11/11 | 1,070 | 1,070 | 1,000 | 1,040 | 88,500 |
| 2003/11/10 | 1,062 | 1,134 | 1,062 | 1,095 | 37,400 |
| 2003/11/07 | 1,040 | 1,055 | 1,036 | 1,054 | 30,300 |
| 2003/11/06 | 1,030 | 1,040 | 1,020 | 1,035 | 31,000 |
| 2003/11/05 | 1,027 | 1,045 | 1,010 | 1,030 | 29,800 |
| 2003/11/04 | 1,025 | 1,030 | 1,001 | 1,027 | 23,200 |
| 2003/10/31 | 985 | 997 | 980 | 995 | 142,200 |
| 2003/10/30 | 979 | 985 | 972 | 984 | 16,800 |
| 2003/10/29 | 974 | 979 | 970 | 978 | 16,000 |
| 2003/10/28 | 970 | 979 | 970 | 975 | 7,800 |
| 2003/10/27 | 970 | 973 | 966 | 967 | 13,800 |
| 2003/10/24 | 979 | 979 | 968 | 970 | 12,800 |
| 2003/10/23 | 969 | 975 | 962 | 972 | 24,400 |
| 2003/10/22 | 970 | 970 | 962 | 962 | 25,100 |
| 2003/10/21 | 985 | 988 | 962 | 965 | 35,900 |
| 2003/10/20 | 960 | 995 | 960 | 975 | 41,600 |
| 2003/10/17 | 978 | 978 | 962 | 970 | 19,500 |
| 2003/10/16 | 960 | 980 | 960 | 978 | 15,600 |
| 2003/10/15 | 984 | 984 | 960 | 960 | 33,600 |
| 2003/10/14 | 970 | 989 | 960 | 979 | 26,000 |
| 2003/10/10 | 965 | 970 | 943 | 970 | 32,600 |
| 2003/10/09 | 952 | 965 | 950 | 960 | 10,400 |
| 2003/10/08 | 950 | 951 | 950 | 950 | 12,800 |
| 2003/10/07 | 948 | 952 | 943 | 950 | 17,800 |
| 2003/10/06 | 940 | 950 | 938 | 950 | 19,600 |
| 2003/10/03 | 947 | 950 | 929 | 929 | 23,500 |
| 2003/10/02 | 957 | 964 | 940 | 946 | 16,400 |
| 2003/10/01 | 978 | 978 | 955 | 964 | 15,900 |
| 2003/09/30 | 1,000 | 1,010 | 990 | 990 | 12,200 |
| 2003/09/29 | 1,040 | 1,040 | 975 | 1,010 | 32,800 |
| 2003/09/26 | 950 | 1,020 | 950 | 1,020 | 57,300 |
| 2003/09/25 | 908 | 922 | 876 | 920 | 51,200 |
| 2003/09/25 | 1 -> 2.00 分割 | ||||
| 2003/09/24 | 1,844 | 1,845 | 1,805 | 1,824 | 49,700 |
| 2003/09/22 | 1,835 | 1,835 | 1,820 | 1,835 | 27,800 |
| 2003/09/19 | 1,860 | 1,870 | 1,815 | 1,825 | 52,300 |
| 2003/09/18 | 1,889 | 1,889 | 1,835 | 1,860 | 26,900 |
| 2003/09/17 | 1,849 | 1,860 | 1,834 | 1,860 | 19,700 |
| 2003/09/16 | 1,810 | 1,845 | 1,801 | 1,810 | 37,400 |
| 2003/09/12 | 1,745 | 1,795 | 1,745 | 1,790 | 18,400 |
| 2003/09/11 | 1,732 | 1,740 | 1,718 | 1,718 | 7,000 |
| 2003/09/10 | 1,741 | 1,745 | 1,702 | 1,702 | 21,400 |
| 2003/09/09 | 1,725 | 1,740 | 1,724 | 1,740 | 5,200 |
| 2003/09/08 | 1,737 | 1,737 | 1,720 | 1,724 | 4,000 |
| 2003/09/05 | 1,700 | 1,718 | 1,700 | 1,710 | 5,100 |
| 2003/09/04 | 1,700 | 1,730 | 1,700 | 1,700 | 13,900 |
| 2003/09/03 | 1,710 | 1,710 | 1,700 | 1,700 | 6,400 |
| 2003/09/02 | 1,695 | 1,720 | 1,692 | 1,715 | 5,800 |
| 2003/09/01 | 1,720 | 1,749 | 1,690 | 1,700 | 13,400 |
| 2003/08/29 | 1,720 | 1,750 | 1,700 | 1,720 | 24,100 |
| 2003/08/28 | 1,700 | 1,740 | 1,695 | 1,730 | 6,100 |
| 2003/08/27 | 1,713 | 1,720 | 1,690 | 1,720 | 9,700 |
| 2003/08/26 | 1,721 | 1,721 | 1,710 | 1,711 | 5,800 |
| 2003/08/25 | 1,715 | 1,724 | 1,700 | 1,721 | 5,100 |
| 2003/08/22 | 1,719 | 1,724 | 1,701 | 1,715 | 6,000 |
| 2003/08/21 | 1,730 | 1,730 | 1,696 | 1,729 | 11,700 |
| 2003/08/20 | 1,750 | 1,750 | 1,721 | 1,730 | 7,000 |
| 2003/08/19 | 1,740 | 1,755 | 1,720 | 1,730 | 8,600 |
| 2003/08/18 | 1,800 | 1,815 | 1,692 | 1,720 | 15,800 |
| 2003/08/15 | 1,627 | 1,699 | 1,620 | 1,690 | 20,000 |
| 2003/08/14 | 1,555 | 1,630 | 1,555 | 1,615 | 10,000 |
| 2003/08/13 | 1,564 | 1,565 | 1,551 | 1,559 | 3,700 |
| 2003/08/12 | 1,565 | 1,570 | 1,550 | 1,565 | 16,000 |
| 2003/08/11 | 1,601 | 1,601 | 1,560 | 1,565 | 19,000 |
| 2003/08/08 | 1,531 | 1,570 | 1,531 | 1,565 | 18,300 |
| 2003/08/07 | 1,590 | 1,599 | 1,520 | 1,530 | 14,600 |
| 2003/08/06 | 1,675 | 1,680 | 1,570 | 1,590 | 41,200 |
| 2003/08/05 | 1,912 | 1,912 | 1,600 | 1,705 | 161,100 |
| 2003/08/04 | 1,612 | 1,612 | 1,612 | 1,612 | 18,500 |
| 2003/08/01 | 1,412 | 1,412 | 1,412 | 1,412 | 19,400 |
| 2003/07/31 | 1,200 | 1,220 | 1,200 | 1,212 | 2,200 |
| 2003/07/30 | 1,221 | 1,250 | 1,190 | 1,211 | 7,000 |
| 2003/07/29 | 1,248 | 1,248 | 1,220 | 1,220 | 3,900 |
| 2003/07/28 | 1,248 | 1,250 | 1,225 | 1,248 | 4,800 |
| 2003/07/25 | 1,215 | 1,225 | 1,200 | 1,225 | 5,000 |
| 2003/07/24 | 1,181 | 1,195 | 1,175 | 1,195 | 4,800 |
| 2003/07/23 | 1,210 | 1,210 | 1,156 | 1,163 | 11,200 |
| 2003/07/22 | 1,250 | 1,250 | 1,200 | 1,200 | 7,300 |
| 2003/07/18 | 1,249 | 1,270 | 1,249 | 1,260 | 12,900 |
| 2003/07/17 | 1,250 | 1,250 | 1,249 | 1,250 | 10,800 |
| 2003/07/16 | 1,260 | 1,260 | 1,251 | 1,252 | 3,900 |
| 2003/07/15 | 1,307 | 1,308 | 1,250 | 1,300 | 12,600 |
| 2003/07/14 | 1,261 | 1,314 | 1,226 | 1,314 | 22,200 |
| 2003/07/11 | 1,200 | 1,225 | 1,200 | 1,221 | 15,300 |
| 2003/07/10 | 1,200 | 1,200 | 1,180 | 1,196 | 25,100 |
| 2003/07/09 | 1,186 | 1,190 | 1,170 | 1,190 | 34,700 |
| 2003/07/08 | 1,160 | 1,169 | 1,151 | 1,166 | 30,700 |
| 2003/07/07 | 1,151 | 1,155 | 1,140 | 1,140 | 6,400 |
| 2003/07/04 | 1,160 | 1,160 | 1,130 | 1,157 | 14,100 |
| 2003/07/03 | 1,150 | 1,160 | 1,140 | 1,140 | 20,600 |
| 2003/07/02 | 1,135 | 1,140 | 1,120 | 1,132 | 18,000 |
| 2003/07/01 | 1,132 | 1,133 | 1,094 | 1,095 | 35,100 |
| 2003/06/30 | 1,180 | 1,180 | 1,140 | 1,140 | 12,200 |
| 2003/06/27 | 1,166 | 1,166 | 1,146 | 1,160 | 6,700 |
| 2003/06/26 | 1,170 | 1,174 | 1,166 | 1,166 | 4,700 |
| 2003/06/25 | 1,190 | 1,190 | 1,171 | 1,174 | 14,100 |
| 2003/06/24 | 1,192 | 1,192 | 1,189 | 1,190 | 2,500 |
| 2003/06/23 | 1,195 | 1,200 | 1,194 | 1,194 | 3,600 |
| 2003/06/20 | 1,190 | 1,196 | 1,189 | 1,193 | 2,100 |
| 2003/06/19 | 1,200 | 1,210 | 1,180 | 1,210 | 6,900 |
| 2003/06/18 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 |
| 2003/06/17 | 1,186 | 1,205 | 1,185 | 1,200 | 4,800 |
| 2003/06/16 | 1,204 | 1,215 | 1,180 | 1,195 | 17,100 |
| 2003/06/13 | 1,210 | 1,230 | 1,210 | 1,224 | 8,600 |
| 2003/06/12 | 1,350 | 1,350 | 1,250 | 1,250 | 5,700 |
| 2003/06/11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 |
| 2003/06/10 | 1,240 | 1,250 | 1,221 | 1,250 | 5,300 |
| 2003/06/09 | 1,300 | 1,300 | 1,240 | 1,240 | 1,000 |
| 2003/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2003/06/05 | 1,319 | 1,320 | 1,300 | 1,300 | 5,300 |
| 2003/06/04 | 1,290 | 1,320 | 1,290 | 1,320 | 8,200 |
| 2003/06/03 | 1,260 | 1,280 | 1,260 | 1,280 | 2,100 |
| 2003/06/02 | 1,240 | 1,240 | 1,210 | 1,220 | 1,900 |
| 2003/05/30 | 1,260 | 1,271 | 1,250 | 1,260 | 4,700 |
| 2003/05/29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2003/05/28 | 1,220 | 1,250 | 1,220 | 1,240 | 7,300 |
| 2003/05/27 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 |
| 2003/05/26 | 1,250 | 1,255 | 1,250 | 1,255 | 200 |
| 2003/05/23 | 1,310 | 1,310 | 1,190 | 1,210 | 7,100 |
| 2003/05/22 | 1,171 | 1,185 | 1,171 | 1,185 | 300 |
| 2003/05/21 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 |
| 2003/05/20 | 1,160 | 1,180 | 1,120 | 1,180 | 18,100 |
| 2003/05/19 | 1,205 | 1,205 | 1,170 | 1,170 | 5,000 |
| 2003/05/16 | 1,260 | 1,261 | 1,211 | 1,237 | 9,500 |
| 2003/05/15 | 1,370 | 1,380 | 1,290 | 1,350 | 5,600 |
| 2003/05/14 | 1,380 | 1,380 | 1,360 | 1,370 | 5,600 |
| 2003/05/13 | 1,320 | 1,380 | 1,310 | 1,380 | 21,300 |
| 2003/05/12 | 1,230 | 1,260 | 1,230 | 1,255 | 8,000 |
| 2003/05/09 | 1,175 | 1,220 | 1,175 | 1,220 | 5,500 |
| 2003/05/08 | 1,201 | 1,201 | 1,180 | 1,190 | 4,900 |
| 2003/05/07 | 1,209 | 1,220 | 1,200 | 1,202 | 6,000 |
| 2003/05/06 | 1,220 | 1,230 | 1,211 | 1,213 | 6,000 |
| 2003/05/02 | 1,221 | 1,250 | 1,220 | 1,220 | 3,900 |
| 2003/05/01 | 1,230 | 1,230 | 1,210 | 1,220 | 13,700 |
| 2003/04/30 | 1,250 | 1,250 | 1,221 | 1,221 | 2,500 |
| 2003/04/28 | 1,230 | 1,230 | 1,201 | 1,229 | 5,300 |
| 2003/04/25 | 1,250 | 1,255 | 1,240 | 1,250 | 11,600 |
| 2003/04/24 | 1,218 | 1,220 | 1,218 | 1,220 | 8,400 |
| 2003/04/23 | 1,200 | 1,220 | 1,200 | 1,220 | 5,900 |
| 2003/04/22 | 1,211 | 1,215 | 1,210 | 1,210 | 11,700 |
| 2003/04/21 | 1,200 | 1,211 | 1,200 | 1,210 | 12,300 |
| 2003/04/18 | 1,135 | 1,220 | 1,126 | 1,213 | 26,200 |
| 2003/04/17 | 1,170 | 1,175 | 1,170 | 1,175 | 7,900 |
| 2003/04/16 | 1,160 | 1,170 | 1,160 | 1,170 | 2,300 |
| 2003/04/15 | 1,205 | 1,205 | 1,205 | 1,205 | 14,500 |
| 2003/04/14 | 1,200 | 1,205 | 1,200 | 1,205 | 4,800 |
| 2003/04/11 | 1,160 | 1,200 | 1,160 | 1,200 | 900 |
| 2003/04/10 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 |
| 2003/04/09 | 1,202 | 1,210 | 1,200 | 1,210 | 5,200 |
| 2003/04/08 | 1,219 | 1,220 | 1,201 | 1,202 | 4,300 |
| 2003/04/07 | 1,200 | 1,210 | 1,200 | 1,210 | 10,500 |
| 2003/04/04 | 1,200 | 1,205 | 1,190 | 1,200 | 9,900 |
| 2003/04/03 | 1,200 | 1,200 | 1,200 | 1,200 | 17,400 |
| 2003/04/02 | 1,200 | 1,200 | 1,180 | 1,200 | 39,700 |
| 2003/04/01 | 1,161 | 1,203 | 1,161 | 1,200 | 6,300 |
| 2003/03/31 | 1,189 | 1,212 | 1,189 | 1,201 | 9,200 |
| 2003/03/28 | 1,160 | 1,174 | 1,160 | 1,170 | 4,800 |
| 2003/03/27 | 1,150 | 1,155 | 1,145 | 1,155 | 6,400 |
| 2003/03/26 | 1,140 | 1,155 | 1,140 | 1,153 | 13,500 |
| 2003/03/25 | 1,190 | 1,190 | 1,160 | 1,160 | 14,900 |
| 2003/03/24 | 1,199 | 1,199 | 1,150 | 1,184 | 7,400 |
| 2003/03/20 | 1,130 | 1,135 | 1,128 | 1,135 | 8,600 |
| 2003/03/19 | 1,100 | 1,128 | 1,100 | 1,126 | 4,800 |
| 2003/03/18 | 1,070 | 1,080 | 1,060 | 1,074 | 5,400 |
| 2003/03/17 | 1,006 | 1,050 | 1,005 | 1,050 | 8,100 |
| 2003/03/14 | 1,020 | 1,041 | 1,010 | 1,020 | 9,600 |
| 2003/03/13 | 1,020 | 1,025 | 1,012 | 1,020 | 4,800 |
| 2003/03/12 | 1,026 | 1,026 | 1,002 | 1,020 | 19,700 |
| 2003/03/11 | 1,070 | 1,070 | 1,026 | 1,026 | 10,600 |
| 2003/03/10 | 1,100 | 1,100 | 1,061 | 1,070 | 27,400 |
| 2003/03/07 | 1,150 | 1,150 | 1,105 | 1,105 | 45,100 |
| 2003/03/06 | 1,160 | 1,160 | 1,150 | 1,154 | 24,000 |
| 2003/03/05 | 1,182 | 1,199 | 1,160 | 1,165 | 17,300 |
| 2003/03/04 | 1,160 | 1,160 | 1,130 | 1,140 | 24,500 |
| 2003/03/03 | 1,205 | 1,205 | 1,160 | 1,180 | 13,000 |
| 2003/02/28 | 1,200 | 1,205 | 1,200 | 1,205 | 20,300 |
| 2003/02/27 | 1,220 | 1,230 | 1,200 | 1,200 | 9,600 |
| 2003/02/26 | 1,230 | 1,232 | 1,215 | 1,220 | 6,900 |
| 2003/02/25 | 1,220 | 1,221 | 1,211 | 1,215 | 63,500 |
| 2003/02/24 | 1,204 | 1,240 | 1,201 | 1,215 | 35,700 |
| 2003/02/21 | 1,135 | 1,157 | 1,135 | 1,147 | 54,200 |
| 2003/02/20 | 1,101 | 1,140 | 1,101 | 1,130 | 72,000 |
| 2003/02/19 | 1,109 | 1,130 | 1,095 | 1,100 | 36,000 |
| 2003/02/18 | 1,070 | 1,090 | 1,057 | 1,089 | 64,000 |
| 2003/02/17 | 1,160 | 1,160 | 1,070 | 1,070 | 81,300 |
| 2003/02/14 | 1,221 | 1,250 | 1,130 | 1,130 | 42,600 |
| 2003/02/13 | 1,249 | 1,260 | 1,205 | 1,220 | 31,200 |
| 2003/02/12 | 1,282 | 1,282 | 1,245 | 1,245 | 22,200 |
| 2003/02/10 | 1,321 | 1,321 | 1,280 | 1,290 | 7,300 |
| 2003/02/07 | 1,390 | 1,390 | 1,279 | 1,328 | 13,200 |
| 2003/02/06 | 1,478 | 1,478 | 1,375 | 1,400 | 15,800 |
| 2003/02/05 | 1,490 | 1,490 | 1,479 | 1,479 | 7,500 |
| 2003/02/04 | 1,500 | 1,500 | 1,490 | 1,494 | 11,000 |
| 2003/02/03 | 1,500 | 1,500 | 1,490 | 1,490 | 2,200 |
| 2003/01/31 | 1,550 | 1,550 | 1,450 | 1,451 | 5,900 |
| 2003/01/30 | 1,599 | 1,600 | 1,500 | 1,500 | 5,800 |
| 2003/01/29 | 1,600 | 1,600 | 1,540 | 1,600 | 21,100 |