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 |
---|---|---|---|---|---|
2015/12/30 | 226 | 228 | 224 | 227 | 78,500 |
2015/12/29 | 228 | 228 | 225 | 227 | 29,200 |
2015/12/28 | 223 | 227 | 223 | 227 | 42,700 |
2015/12/25 | 224 | 224 | 221 | 221 | 87,100 |
2015/12/24 | 225 | 226 | 222 | 222 | 130,200 |
2015/12/22 | 227 | 228 | 225 | 225 | 81,900 |
2015/12/21 | 228 | 229 | 225 | 227 | 127,600 |
2015/12/18 | 231 | 233 | 228 | 229 | 57,100 |
2015/12/17 | 231 | 232 | 229 | 232 | 65,700 |
2015/12/16 | 229 | 231 | 228 | 230 | 32,300 |
2015/12/15 | 230 | 230 | 228 | 229 | 42,700 |
2015/12/14 | 230 | 231 | 227 | 229 | 81,200 |
2015/12/11 | 230 | 233 | 230 | 232 | 81,400 |
2015/12/10 | 231 | 233 | 229 | 230 | 134,900 |
2015/12/09 | 233 | 237 | 231 | 233 | 134,500 |
2015/12/08 | 233 | 236 | 231 | 232 | 115,200 |
2015/12/07 | 233 | 234 | 231 | 232 | 49,500 |
2015/12/04 | 232 | 233 | 231 | 231 | 71,700 |
2015/12/03 | 233 | 235 | 232 | 233 | 72,200 |
2015/12/02 | 233 | 235 | 231 | 232 | 113,600 |
2015/12/01 | 233 | 234 | 231 | 233 | 65,400 |
2015/11/30 | 233 | 233 | 230 | 232 | 72,700 |
2015/11/27 | 230 | 234 | 230 | 233 | 74,200 |
2015/11/26 | 230 | 233 | 229 | 233 | 74,200 |
2015/11/25 | 233 | 233 | 229 | 229 | 58,000 |
2015/11/24 | 228 | 232 | 227 | 232 | 81,300 |
2015/11/20 | 228 | 230 | 226 | 229 | 74,800 |
2015/11/19 | 230 | 230 | 226 | 228 | 80,700 |
2015/11/18 | 232 | 232 | 226 | 228 | 96,900 |
2015/11/17 | 225 | 231 | 224 | 231 | 91,900 |
2015/11/16 | 224 | 225 | 223 | 223 | 77,900 |
2015/11/13 | 230 | 230 | 226 | 226 | 86,400 |
2015/11/12 | 232 | 232 | 227 | 229 | 63,700 |
2015/11/11 | 232 | 234 | 229 | 231 | 60,000 |
2015/11/10 | 230 | 234 | 228 | 233 | 82,200 |
2015/11/09 | 230 | 231 | 227 | 231 | 95,200 |
2015/11/06 | 226 | 228 | 225 | 227 | 65,000 |
2015/11/05 | 237 | 237 | 223 | 227 | 317,300 |
2015/11/04 | 238 | 240 | 231 | 237 | 213,400 |
2015/11/02 | 239 | 241 | 232 | 236 | 501,600 |
2015/10/30 | 247 | 253 | 245 | 252 | 165,200 |
2015/10/29 | 245 | 251 | 244 | 247 | 113,100 |
2015/10/28 | 248 | 248 | 241 | 246 | 119,700 |
2015/10/27 | 249 | 251 | 247 | 248 | 91,300 |
2015/10/26 | 251 | 251 | 247 | 248 | 55,100 |
2015/10/23 | 252 | 252 | 245 | 246 | 115,400 |
2015/10/22 | 251 | 251 | 245 | 247 | 74,800 |
2015/10/21 | 245 | 252 | 243 | 251 | 83,700 |
2015/10/20 | 259 | 267 | 245 | 246 | 1,084,500 |
2015/10/19 | 245 | 252 | 242 | 252 | 288,600 |
2015/10/16 | 241 | 243 | 238 | 242 | 124,800 |
2015/10/15 | 235 | 239 | 233 | 239 | 57,100 |
2015/10/14 | 240 | 240 | 235 | 235 | 87,600 |
2015/10/13 | 239 | 239 | 237 | 239 | 76,400 |
2015/10/09 | 239 | 239 | 234 | 239 | 89,300 |
2015/10/08 | 239 | 241 | 235 | 236 | 93,100 |
2015/10/07 | 235 | 235 | 231 | 235 | 52,000 |
2015/10/06 | 232 | 236 | 232 | 234 | 93,700 |
2015/10/05 | 229 | 233 | 228 | 229 | 92,300 |
2015/10/02 | 233 | 233 | 226 | 227 | 138,400 |
2015/10/01 | 234 | 235 | 227 | 234 | 138,700 |
2015/09/30 | 228 | 233 | 225 | 233 | 84,300 |
2015/09/29 | 231 | 232 | 221 | 228 | 199,200 |
2015/09/28 | 236 | 237 | 232 | 235 | 78,900 |
2015/09/25 | 237 | 241 | 232 | 236 | 129,700 |
2015/09/24 | 228 | 237 | 225 | 232 | 146,600 |
2015/09/18 | 228 | 229 | 226 | 228 | 70,800 |
2015/09/17 | 226 | 232 | 225 | 230 | 121,800 |
2015/09/16 | 227 | 227 | 224 | 225 | 67,500 |
2015/09/15 | 229 | 230 | 224 | 225 | 92,400 |
2015/09/14 | 234 | 235 | 227 | 228 | 66,900 |
2015/09/11 | 234 | 238 | 224 | 236 | 112,400 |
2015/09/10 | 227 | 232 | 225 | 232 | 82,400 |
2015/09/09 | 230 | 235 | 225 | 233 | 162,800 |
2015/09/08 | 225 | 228 | 219 | 222 | 120,400 |
2015/09/07 | 223 | 229 | 220 | 224 | 136,300 |
2015/09/04 | 239 | 239 | 226 | 230 | 115,400 |
2015/09/03 | 244 | 244 | 234 | 238 | 91,900 |
2015/09/02 | 227 | 240 | 224 | 237 | 193,600 |
2015/09/01 | 243 | 243 | 232 | 235 | 211,600 |
2015/08/31 | 250 | 250 | 244 | 246 | 121,200 |
2015/08/28 | 248 | 253 | 244 | 249 | 265,200 |
2015/08/27 | 258 | 258 | 244 | 245 | 245,700 |
2015/08/26 | 237 | 248 | 237 | 243 | 221,800 |
2015/08/25 | 222 | 252 | 220 | 235 | 630,700 |
2015/08/24 | 241 | 250 | 234 | 235 | 611,500 |
2015/08/21 | 259 | 260 | 252 | 255 | 314,300 |
2015/08/20 | 273 | 273 | 260 | 263 | 461,000 |
2015/08/19 | 285 | 297 | 273 | 273 | 1,619,300 |
2015/08/18 | 271 | 279 | 265 | 277 | 484,700 |
2015/08/17 | 283 | 285 | 268 | 270 | 780,100 |
2015/08/14 | 281 | 294 | 272 | 279 | 1,752,800 |
2015/08/13 | 293 | 310 | 268 | 271 | 5,340,200 |
2015/08/12 | 291 | 293 | 270 | 273 | 869,500 |
2015/08/11 | 302 | 307 | 285 | 292 | 889,200 |
2015/08/10 | 315 | 316 | 296 | 302 | 2,550,900 |
2015/08/07 | 313 | 357 | 310 | 329 | 16,023,500 |
2015/08/06 | 291 | 318 | 281 | 290 | 5,097,200 |
2015/08/05 | 312 | 326 | 287 | 293 | 6,123,700 |
2015/08/04 | 300 | 348 | 294 | 344 | 21,597,800 |
2015/08/03 | 229 | 294 | 229 | 268 | 12,416,200 |
2015/07/31 | 212 | 214 | 210 | 214 | 48,100 |
2015/07/30 | 211 | 212 | 209 | 212 | 31,200 |
2015/07/29 | 210 | 212 | 210 | 211 | 12,900 |
2015/07/28 | 210 | 212 | 208 | 210 | 33,300 |
2015/07/27 | 213 | 213 | 211 | 211 | 13,300 |
2015/07/24 | 215 | 215 | 213 | 213 | 26,100 |
2015/07/23 | 213 | 214 | 212 | 214 | 10,600 |
2015/07/22 | 213 | 214 | 212 | 213 | 9,700 |
2015/07/21 | 214 | 215 | 212 | 214 | 22,100 |
2015/07/17 | 213 | 213 | 212 | 213 | 11,500 |
2015/07/16 | 212 | 213 | 211 | 213 | 17,600 |
2015/07/15 | 213 | 213 | 211 | 212 | 40,400 |
2015/07/14 | 213 | 213 | 211 | 212 | 32,300 |
2015/07/13 | 211 | 212 | 210 | 211 | 10,700 |
2015/07/10 | 209 | 211 | 209 | 211 | 34,700 |
2015/07/09 | 211 | 211 | 204 | 209 | 108,000 |
2015/07/08 | 217 | 217 | 213 | 214 | 70,000 |
2015/07/07 | 216 | 218 | 215 | 215 | 23,600 |
2015/07/06 | 215 | 218 | 214 | 216 | 71,500 |
2015/07/03 | 219 | 219 | 215 | 216 | 55,900 |
2015/07/02 | 216 | 220 | 216 | 218 | 72,400 |
2015/07/01 | 214 | 216 | 214 | 214 | 47,600 |
2015/06/30 | 213 | 217 | 213 | 217 | 70,300 |
2015/06/29 | 213 | 216 | 212 | 215 | 114,000 |
2015/06/26 | 215 | 217 | 214 | 215 | 37,100 |
2015/06/25 | 219 | 220 | 212 | 214 | 125,300 |
2015/06/24 | 218 | 219 | 217 | 218 | 67,100 |
2015/06/23 | 219 | 220 | 217 | 220 | 64,200 |
2015/06/22 | 218 | 219 | 216 | 219 | 35,500 |
2015/06/19 | 219 | 219 | 215 | 216 | 52,300 |
2015/06/18 | 216 | 222 | 215 | 217 | 132,400 |
2015/06/17 | 216 | 216 | 215 | 215 | 15,200 |
2015/06/16 | 216 | 217 | 215 | 215 | 25,000 |
2015/06/15 | 217 | 218 | 216 | 216 | 14,700 |
2015/06/12 | 216 | 217 | 215 | 216 | 39,300 |
2015/06/11 | 217 | 217 | 215 | 217 | 19,500 |
2015/06/10 | 216 | 219 | 215 | 217 | 24,200 |
2015/06/09 | 216 | 220 | 214 | 214 | 35,200 |
2015/06/08 | 216 | 217 | 214 | 215 | 42,200 |
2015/06/05 | 217 | 217 | 213 | 214 | 48,100 |
2015/06/04 | 218 | 220 | 217 | 217 | 404,100 |
2015/06/03 | 217 | 217 | 215 | 217 | 33,100 |
2015/06/02 | 217 | 217 | 215 | 215 | 72,200 |
2015/06/01 | 213 | 216 | 213 | 216 | 98,100 |
2015/05/29 | 212 | 214 | 212 | 213 | 45,600 |
2015/05/28 | 215 | 215 | 213 | 213 | 41,500 |
2015/05/27 | 213 | 214 | 211 | 214 | 50,400 |
2015/05/26 | 213 | 214 | 212 | 212 | 50,000 |
2015/05/25 | 213 | 214 | 210 | 213 | 51,100 |
2015/05/22 | 211 | 212 | 208 | 210 | 61,200 |
2015/05/21 | 212 | 212 | 209 | 209 | 42,200 |
2015/05/20 | 210 | 220 | 209 | 214 | 249,000 |
2015/05/19 | 208 | 210 | 207 | 208 | 33,000 |
2015/05/18 | 210 | 210 | 206 | 209 | 28,100 |
2015/05/15 | 210 | 210 | 207 | 208 | 52,600 |
2015/05/14 | 209 | 209 | 206 | 206 | 49,400 |
2015/05/13 | 207 | 211 | 206 | 208 | 108,200 |
2015/05/12 | 212 | 213 | 211 | 212 | 27,300 |
2015/05/11 | 212 | 213 | 212 | 212 | 5,800 |
2015/05/08 | 210 | 213 | 210 | 212 | 21,100 |
2015/05/07 | 211 | 212 | 209 | 211 | 41,000 |
2015/05/01 | 213 | 213 | 211 | 211 | 28,400 |
2015/04/30 | 215 | 215 | 213 | 213 | 30,600 |
2015/04/28 | 215 | 215 | 213 | 214 | 29,600 |
2015/04/27 | 214 | 215 | 213 | 214 | 30,000 |
2015/04/24 | 212 | 214 | 212 | 213 | 27,600 |
2015/04/23 | 213 | 214 | 212 | 213 | 20,400 |
2015/04/22 | 213 | 214 | 212 | 214 | 42,700 |
2015/04/21 | 213 | 213 | 212 | 212 | 23,200 |
2015/04/20 | 213 | 215 | 211 | 212 | 61,200 |
2015/04/17 | 214 | 215 | 213 | 213 | 35,200 |
2015/04/16 | 214 | 215 | 213 | 214 | 33,900 |
2015/04/15 | 214 | 214 | 212 | 214 | 21,900 |
2015/04/14 | 212 | 214 | 212 | 214 | 35,800 |
2015/04/13 | 212 | 213 | 212 | 212 | 23,100 |
2015/04/10 | 212 | 214 | 211 | 212 | 125,200 |
2015/04/09 | 212 | 214 | 212 | 212 | 73,100 |
2015/04/08 | 212 | 215 | 212 | 213 | 38,800 |
2015/04/07 | 215 | 216 | 211 | 212 | 109,000 |
2015/04/06 | 213 | 216 | 212 | 215 | 99,800 |
2015/04/03 | 214 | 215 | 212 | 214 | 103,300 |
2015/04/02 | 213 | 217 | 213 | 214 | 82,200 |
2015/04/01 | 217 | 218 | 213 | 215 | 146,800 |
2015/03/31 | 217 | 219 | 216 | 217 | 30,700 |
2015/03/30 | 216 | 217 | 215 | 216 | 28,800 |
2015/03/27 | 216 | 219 | 214 | 215 | 105,000 |
2015/03/26 | 216 | 218 | 216 | 216 | 35,200 |
2015/03/25 | 217 | 217 | 215 | 217 | 60,300 |
2015/03/24 | 217 | 218 | 214 | 217 | 90,600 |
2015/03/23 | 217 | 218 | 216 | 217 | 23,400 |
2015/03/20 | 217 | 220 | 216 | 216 | 112,000 |
2015/03/19 | 217 | 238 | 215 | 218 | 838,700 |
2015/03/18 | 215 | 218 | 215 | 215 | 29,600 |
2015/03/17 | 215 | 217 | 214 | 216 | 25,000 |
2015/03/16 | 216 | 218 | 215 | 215 | 76,600 |
2015/03/13 | 218 | 220 | 217 | 217 | 45,300 |
2015/03/12 | 213 | 220 | 213 | 218 | 78,700 |
2015/03/11 | 212 | 214 | 212 | 213 | 23,400 |
2015/03/10 | 219 | 219 | 214 | 214 | 52,900 |
2015/03/09 | 216 | 219 | 216 | 218 | 74,400 |
2015/03/06 | 216 | 216 | 215 | 216 | 11,700 |
2015/03/05 | 214 | 217 | 214 | 216 | 16,000 |
2015/03/04 | 216 | 216 | 214 | 214 | 34,800 |
2015/03/03 | 218 | 218 | 215 | 215 | 41,500 |
2015/03/02 | 216 | 218 | 216 | 216 | 31,200 |
2015/02/27 | 217 | 218 | 216 | 216 | 56,700 |
2015/02/26 | 215 | 218 | 215 | 218 | 38,400 |
2015/02/25 | 216 | 217 | 214 | 215 | 195,500 |
2015/02/24 | 213 | 216 | 213 | 214 | 73,000 |
2015/02/23 | 217 | 217 | 211 | 213 | 70,900 |
2015/02/20 | 215 | 217 | 208 | 210 | 314,900 |
2015/02/19 | 218 | 218 | 215 | 215 | 71,900 |
2015/02/18 | 220 | 220 | 216 | 218 | 27,700 |
2015/02/17 | 219 | 219 | 215 | 217 | 25,000 |
2015/02/16 | 219 | 220 | 217 | 217 | 36,400 |
2015/02/13 | 218 | 219 | 215 | 217 | 39,200 |
2015/02/12 | 217 | 219 | 215 | 216 | 47,500 |
2015/02/10 | 214 | 215 | 213 | 214 | 23,400 |
2015/02/09 | 213 | 216 | 212 | 214 | 31,900 |
2015/02/06 | 210 | 212 | 210 | 212 | 63,400 |
2015/02/05 | 212 | 212 | 209 | 212 | 85,000 |
2015/02/04 | 214 | 216 | 209 | 212 | 200,100 |
2015/02/03 | 221 | 223 | 218 | 219 | 74,100 |
2015/02/02 | 221 | 221 | 219 | 220 | 53,600 |
2015/01/30 | 227 | 227 | 217 | 222 | 262,600 |
2015/01/29 | 229 | 230 | 227 | 228 | 23,700 |
2015/01/28 | 227 | 230 | 225 | 230 | 34,800 |
2015/01/27 | 230 | 232 | 227 | 230 | 51,700 |
2015/01/26 | 230 | 231 | 230 | 230 | 16,700 |
2015/01/23 | 231 | 232 | 230 | 231 | 30,300 |
2015/01/22 | 232 | 232 | 228 | 232 | 32,500 |
2015/01/21 | 232 | 233 | 229 | 229 | 29,000 |
2015/01/20 | 230 | 234 | 229 | 234 | 36,500 |
2015/01/19 | 229 | 234 | 227 | 231 | 49,100 |
2015/01/16 | 233 | 233 | 225 | 229 | 98,200 |
2015/01/15 | 235 | 254 | 231 | 233 | 548,600 |
2015/01/14 | 230 | 231 | 228 | 228 | 12,300 |
2015/01/13 | 233 | 233 | 228 | 228 | 26,800 |
2015/01/09 | 233 | 233 | 230 | 230 | 30,800 |
2015/01/08 | 232 | 233 | 231 | 232 | 19,300 |
2015/01/07 | 228 | 231 | 227 | 230 | 23,700 |
2015/01/06 | 227 | 232 | 227 | 229 | 43,900 |
2015/01/05 | 234 | 235 | 230 | 233 | 51,700 |