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 |
---|---|---|---|---|---|
2014/12/30 | 229 | 235 | 229 | 233 | 108,700 |
2014/12/29 | 229 | 232 | 229 | 231 | 66,300 |
2014/12/26 | 222 | 230 | 222 | 228 | 70,500 |
2014/12/25 | 222 | 224 | 221 | 221 | 207,100 |
2014/12/24 | 221 | 224 | 221 | 222 | 79,700 |
2014/12/22 | 222 | 222 | 220 | 222 | 45,600 |
2014/12/19 | 221 | 223 | 221 | 222 | 31,300 |
2014/12/18 | 220 | 221 | 219 | 220 | 102,500 |
2014/12/17 | 219 | 222 | 219 | 219 | 35,400 |
2014/12/16 | 221 | 222 | 219 | 219 | 192,900 |
2014/12/15 | 226 | 226 | 223 | 224 | 27,000 |
2014/12/12 | 223 | 226 | 222 | 225 | 50,200 |
2014/12/11 | 225 | 226 | 224 | 224 | 26,900 |
2014/12/10 | 225 | 227 | 225 | 226 | 38,600 |
2014/12/09 | 229 | 229 | 227 | 227 | 26,300 |
2014/12/08 | 231 | 231 | 227 | 228 | 69,000 |
2014/12/05 | 229 | 233 | 228 | 231 | 46,500 |
2014/12/04 | 230 | 232 | 230 | 231 | 30,800 |
2014/12/03 | 232 | 232 | 230 | 230 | 35,700 |
2014/12/02 | 231 | 232 | 230 | 232 | 32,400 |
2014/12/01 | 230 | 233 | 230 | 232 | 64,600 |
2014/11/28 | 228 | 232 | 228 | 230 | 79,500 |
2014/11/27 | 226 | 228 | 225 | 228 | 65,000 |
2014/11/26 | 222 | 227 | 222 | 225 | 58,600 |
2014/11/25 | 223 | 224 | 222 | 222 | 51,400 |
2014/11/21 | 222 | 223 | 218 | 220 | 132,500 |
2014/11/20 | 225 | 227 | 221 | 221 | 171,700 |
2014/11/19 | 229 | 229 | 226 | 229 | 123,100 |
2014/11/18 | 226 | 229 | 226 | 229 | 31,300 |
2014/11/17 | 229 | 229 | 226 | 226 | 40,100 |
2014/11/14 | 228 | 230 | 227 | 229 | 53,200 |
2014/11/13 | 230 | 230 | 228 | 228 | 50,100 |
2014/11/12 | 233 | 234 | 228 | 228 | 139,700 |
2014/11/11 | 233 | 234 | 232 | 233 | 38,300 |
2014/11/10 | 232 | 234 | 231 | 233 | 42,400 |
2014/11/07 | 232 | 233 | 229 | 231 | 79,100 |
2014/11/06 | 236 | 237 | 232 | 233 | 82,900 |
2014/11/05 | 235 | 237 | 232 | 236 | 111,900 |
2014/11/04 | 245 | 245 | 235 | 237 | 224,000 |
2014/10/31 | 241 | 248 | 240 | 243 | 82,900 |
2014/10/30 | 242 | 245 | 238 | 240 | 156,800 |
2014/10/29 | 244 | 247 | 242 | 247 | 16,100 |
2014/10/28 | 240 | 244 | 240 | 244 | 35,300 |
2014/10/27 | 242 | 246 | 240 | 246 | 32,500 |
2014/10/24 | 240 | 242 | 240 | 240 | 52,700 |
2014/10/23 | 242 | 242 | 240 | 241 | 12,900 |
2014/10/22 | 240 | 243 | 239 | 243 | 12,700 |
2014/10/21 | 245 | 245 | 238 | 238 | 23,000 |
2014/10/20 | 244 | 244 | 238 | 242 | 24,400 |
2014/10/17 | 234 | 240 | 232 | 236 | 41,000 |
2014/10/16 | 235 | 240 | 233 | 235 | 62,500 |
2014/10/15 | 242 | 247 | 242 | 247 | 24,500 |
2014/10/14 | 245 | 250 | 243 | 243 | 29,600 |
2014/10/10 | 248 | 252 | 244 | 248 | 62,600 |
2014/10/09 | 259 | 260 | 252 | 254 | 48,000 |
2014/10/08 | 258 | 261 | 258 | 259 | 30,200 |
2014/10/07 | 266 | 267 | 262 | 263 | 51,600 |
2014/10/06 | 260 | 269 | 260 | 267 | 37,900 |
2014/10/03 | 257 | 264 | 257 | 262 | 35,500 |
2014/10/02 | 266 | 267 | 261 | 261 | 42,200 |
2014/10/01 | 273 | 275 | 268 | 270 | 36,100 |
2014/09/30 | 277 | 277 | 273 | 273 | 43,600 |
2014/09/29 | 278 | 279 | 277 | 277 | 49,000 |
2014/09/26 | 279 | 280 | 276 | 278 | 69,700 |
2014/09/25 | 283 | 284 | 278 | 283 | 82,700 |
2014/09/24 | 270 | 286 | 269 | 280 | 193,100 |
2014/09/22 | 264 | 266 | 263 | 265 | 18,900 |
2014/09/19 | 264 | 266 | 263 | 265 | 16,500 |
2014/09/18 | 263 | 265 | 262 | 264 | 24,500 |
2014/09/17 | 265 | 266 | 263 | 265 | 19,600 |
2014/09/16 | 267 | 268 | 263 | 265 | 37,700 |
2014/09/12 | 267 | 270 | 265 | 267 | 67,800 |
2014/09/11 | 263 | 264 | 262 | 264 | 21,700 |
2014/09/10 | 265 | 265 | 263 | 264 | 15,800 |
2014/09/09 | 264 | 265 | 263 | 264 | 12,700 |
2014/09/08 | 262 | 265 | 260 | 263 | 41,500 |
2014/09/05 | 260 | 263 | 260 | 260 | 27,500 |
2014/09/04 | 264 | 264 | 261 | 261 | 31,600 |
2014/09/03 | 263 | 264 | 261 | 264 | 43,300 |
2014/09/02 | 259 | 263 | 259 | 263 | 42,200 |
2014/09/01 | 258 | 260 | 258 | 259 | 43,200 |
2014/08/29 | 256 | 257 | 254 | 256 | 46,600 |
2014/08/28 | 257 | 259 | 255 | 259 | 55,100 |
2014/08/27 | 257 | 260 | 255 | 260 | 44,500 |
2014/08/26 | 253 | 256 | 253 | 256 | 24,900 |
2014/08/25 | 259 | 259 | 254 | 255 | 39,500 |
2014/08/22 | 260 | 262 | 256 | 257 | 50,900 |
2014/08/21 | 258 | 259 | 257 | 259 | 12,600 |
2014/08/20 | 257 | 260 | 255 | 258 | 31,700 |
2014/08/19 | 260 | 260 | 256 | 257 | 32,700 |
2014/08/18 | 257 | 259 | 256 | 258 | 20,700 |
2014/08/15 | 255 | 258 | 255 | 256 | 30,000 |
2014/08/14 | 254 | 260 | 253 | 257 | 41,400 |
2014/08/13 | 250 | 254 | 249 | 252 | 42,100 |
2014/08/12 | 257 | 257 | 250 | 251 | 42,800 |
2014/08/11 | 256 | 256 | 251 | 255 | 23,400 |
2014/08/08 | 253 | 256 | 249 | 251 | 46,200 |
2014/08/07 | 253 | 256 | 253 | 255 | 27,900 |
2014/08/06 | 256 | 256 | 253 | 253 | 44,400 |
2014/08/05 | 261 | 264 | 258 | 258 | 44,400 |
2014/08/04 | 266 | 267 | 261 | 261 | 51,500 |
2014/08/01 | 273 | 273 | 263 | 266 | 94,800 |
2014/07/31 | 280 | 283 | 277 | 277 | 26,300 |
2014/07/30 | 277 | 279 | 277 | 279 | 17,800 |
2014/07/29 | 277 | 280 | 276 | 277 | 20,100 |
2014/07/28 | 277 | 279 | 276 | 279 | 23,300 |
2014/07/25 | 280 | 282 | 275 | 279 | 46,500 |
2014/07/24 | 280 | 284 | 279 | 283 | 29,200 |
2014/07/23 | 283 | 318 | 281 | 284 | 283,900 |
2014/07/22 | 275 | 277 | 272 | 275 | 27,700 |
2014/07/18 | 275 | 277 | 275 | 276 | 15,800 |
2014/07/17 | 284 | 284 | 276 | 277 | 28,000 |
2014/07/16 | 278 | 283 | 278 | 280 | 30,000 |
2014/07/15 | 279 | 282 | 278 | 279 | 28,400 |
2014/07/14 | 280 | 280 | 274 | 278 | 35,600 |
2014/07/11 | 280 | 283 | 278 | 280 | 28,700 |
2014/07/10 | 290 | 290 | 283 | 284 | 35,500 |
2014/07/09 | 292 | 292 | 287 | 287 | 17,300 |
2014/07/08 | 290 | 293 | 287 | 290 | 30,600 |
2014/07/07 | 297 | 297 | 289 | 289 | 39,200 |
2014/07/04 | 291 | 296 | 291 | 292 | 42,500 |
2014/07/03 | 285 | 293 | 285 | 289 | 51,500 |
2014/07/02 | 287 | 287 | 283 | 285 | 22,100 |
2014/07/01 | 288 | 288 | 284 | 285 | 29,500 |
2014/06/30 | 275 | 286 | 275 | 285 | 24,600 |
2014/06/27 | 281 | 281 | 276 | 278 | 14,600 |
2014/06/26 | 282 | 287 | 278 | 279 | 22,400 |
2014/06/25 | 282 | 287 | 281 | 282 | 22,100 |
2014/06/24 | 285 | 287 | 281 | 287 | 21,800 |
2014/06/23 | 282 | 284 | 280 | 282 | 25,000 |
2014/06/20 | 285 | 287 | 275 | 282 | 33,600 |
2014/06/19 | 286 | 286 | 270 | 282 | 41,500 |
2014/06/18 | 287 | 287 | 280 | 285 | 30,600 |
2014/06/17 | 293 | 297 | 259 | 287 | 84,000 |
2014/06/16 | 293 | 298 | 290 | 292 | 45,600 |
2014/06/13 | 293 | 294 | 290 | 293 | 47,500 |
2014/06/12 | 299 | 299 | 290 | 291 | 48,000 |
2014/06/11 | 296 | 297 | 287 | 290 | 34,800 |
2014/06/10 | 295 | 300 | 281 | 293 | 123,000 |
2014/06/09 | 286 | 299 | 276 | 291 | 257,000 |
2014/06/06 | 251 | 317 | 251 | 285 | 931,700 |
2014/06/05 | 251 | 251 | 248 | 250 | 26,500 |
2014/06/04 | 249 | 250 | 248 | 249 | 18,800 |
2014/06/03 | 250 | 251 | 249 | 250 | 25,500 |
2014/06/02 | 250 | 250 | 246 | 249 | 30,900 |
2014/05/30 | 246 | 249 | 242 | 245 | 33,700 |
2014/05/29 | 250 | 251 | 246 | 246 | 27,300 |
2014/05/28 | 250 | 253 | 246 | 250 | 33,800 |
2014/05/27 | 250 | 254 | 248 | 250 | 46,500 |
2014/05/26 | 239 | 248 | 239 | 247 | 47,200 |
2014/05/23 | 241 | 241 | 236 | 236 | 35,400 |
2014/05/22 | 231 | 240 | 231 | 237 | 42,200 |
2014/05/21 | 233 | 234 | 230 | 233 | 83,100 |
2014/05/20 | 241 | 241 | 231 | 233 | 113,000 |
2014/05/19 | 255 | 255 | 241 | 243 | 78,900 |
2014/05/16 | 261 | 263 | 252 | 255 | 186,900 |
2014/05/15 | 278 | 279 | 275 | 277 | 34,100 |
2014/05/14 | 278 | 280 | 277 | 278 | 21,800 |
2014/05/13 | 285 | 285 | 278 | 281 | 24,900 |
2014/05/12 | 286 | 288 | 273 | 277 | 45,700 |
2014/05/09 | 285 | 292 | 285 | 289 | 31,000 |
2014/05/08 | 291 | 292 | 286 | 286 | 22,200 |
2014/05/07 | 297 | 297 | 286 | 287 | 47,300 |
2014/05/02 | 295 | 295 | 290 | 294 | 20,700 |
2014/05/01 | 293 | 296 | 289 | 294 | 32,000 |
2014/04/30 | 288 | 295 | 286 | 291 | 64,100 |
2014/04/28 | 280 | 290 | 277 | 288 | 96,500 |
2014/04/25 | 284 | 288 | 280 | 285 | 75,100 |
2014/04/24 | 290 | 290 | 283 | 284 | 48,000 |
2014/04/23 | 288 | 291 | 285 | 288 | 55,600 |
2014/04/22 | 281 | 288 | 281 | 285 | 84,100 |
2014/04/21 | 278 | 282 | 278 | 280 | 38,100 |
2014/04/18 | 275 | 280 | 275 | 279 | 85,600 |
2014/04/17 | 283 | 283 | 278 | 280 | 74,300 |
2014/04/16 | 275 | 283 | 275 | 280 | 67,800 |
2014/04/15 | 280 | 281 | 275 | 276 | 51,200 |
2014/04/14 | 277 | 281 | 276 | 276 | 41,300 |
2014/04/11 | 278 | 281 | 272 | 277 | 113,000 |
2014/04/10 | 293 | 295 | 283 | 286 | 83,000 |
2014/04/09 | 298 | 298 | 290 | 291 | 86,400 |
2014/04/08 | 304 | 305 | 300 | 300 | 83,000 |
2014/04/07 | 310 | 312 | 304 | 306 | 93,500 |
2014/04/04 | 315 | 316 | 310 | 310 | 101,100 |
2014/04/03 | 330 | 331 | 312 | 313 | 482,200 |
2014/04/02 | 318 | 368 | 318 | 326 | 1,193,500 |
2014/04/01 | 315 | 316 | 309 | 315 | 48,500 |
2014/03/31 | 314 | 315 | 309 | 312 | 40,000 |
2014/03/28 | 305 | 311 | 302 | 308 | 28,600 |
2014/03/27 | 302 | 309 | 296 | 306 | 34,100 |
2014/03/26 | 310 | 314 | 308 | 311 | 41,100 |
2014/03/25 | 317 | 317 | 308 | 310 | 41,400 |
2014/03/24 | 306 | 312 | 299 | 308 | 69,800 |
2014/03/20 | 324 | 326 | 294 | 302 | 117,300 |
2014/03/19 | 320 | 325 | 320 | 321 | 17,900 |
2014/03/18 | 332 | 335 | 320 | 321 | 71,300 |
2014/03/17 | 330 | 331 | 316 | 320 | 67,400 |
2014/03/14 | 335 | 339 | 330 | 331 | 84,600 |
2014/03/13 | 348 | 348 | 341 | 343 | 66,300 |
2014/03/12 | 351 | 352 | 349 | 349 | 32,400 |
2014/03/11 | 357 | 358 | 350 | 353 | 84,400 |
2014/03/10 | 366 | 366 | 354 | 360 | 65,800 |
2014/03/07 | 372 | 372 | 364 | 366 | 41,100 |
2014/03/06 | 370 | 370 | 366 | 369 | 30,500 |
2014/03/05 | 372 | 372 | 365 | 366 | 40,500 |
2014/03/04 | 365 | 370 | 362 | 364 | 106,700 |
2014/03/03 | 374 | 375 | 358 | 373 | 80,800 |
2014/02/28 | 401 | 402 | 376 | 377 | 137,800 |
2014/02/27 | 381 | 407 | 381 | 397 | 213,500 |
2014/02/26 | 380 | 393 | 378 | 385 | 165,800 |
2014/02/25 | 365 | 377 | 365 | 377 | 177,800 |
2014/02/24 | 367 | 368 | 360 | 361 | 106,700 |
2014/02/21 | 368 | 372 | 360 | 371 | 85,100 |
2014/02/20 | 380 | 380 | 360 | 369 | 157,900 |
2014/02/19 | 379 | 382 | 371 | 380 | 95,300 |
2014/02/18 | 378 | 385 | 373 | 379 | 65,300 |
2014/02/17 | 363 | 376 | 361 | 374 | 102,000 |
2014/02/14 | 360 | 371 | 356 | 366 | 152,500 |
2014/02/13 | 385 | 386 | 364 | 364 | 128,800 |
2014/02/12 | 368 | 391 | 368 | 385 | 213,800 |
2014/02/10 | 366 | 368 | 360 | 368 | 133,700 |
2014/02/07 | 376 | 376 | 357 | 359 | 147,100 |
2014/02/06 | 342 | 360 | 330 | 352 | 413,700 |
2014/02/05 | 366 | 375 | 313 | 333 | 1,221,300 |
2014/02/04 | 365 | 405 | 356 | 374 | 327,900 |
2014/02/03 | 421 | 425 | 404 | 404 | 137,600 |
2014/01/31 | 459 | 460 | 417 | 432 | 251,300 |
2014/01/30 | 473 | 473 | 450 | 459 | 215,000 |
2014/01/29 | 460 | 494 | 452 | 483 | 308,100 |
2014/01/28 | 431 | 459 | 431 | 442 | 170,800 |
2014/01/27 | 423 | 441 | 423 | 429 | 155,300 |
2014/01/24 | 447 | 453 | 437 | 447 | 163,700 |
2014/01/23 | 471 | 485 | 451 | 461 | 225,100 |
2014/01/22 | 467 | 499 | 441 | 471 | 525,600 |
2014/01/21 | 455 | 475 | 453 | 463 | 412,900 |
2014/01/20 | 421 | 454 | 417 | 441 | 428,800 |
2014/01/17 | 406 | 430 | 403 | 419 | 339,800 |
2014/01/16 | 405 | 408 | 397 | 398 | 60,900 |
2014/01/15 | 402 | 404 | 398 | 401 | 68,100 |
2014/01/14 | 395 | 408 | 392 | 400 | 159,900 |
2014/01/10 | 417 | 417 | 395 | 404 | 217,700 |
2014/01/09 | 404 | 429 | 401 | 415 | 377,500 |
2014/01/08 | 410 | 412 | 395 | 404 | 218,700 |
2014/01/07 | 380 | 410 | 374 | 404 | 659,700 |
2014/01/06 | 375 | 382 | 364 | 381 | 118,000 |