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 |
---|---|---|---|---|---|
2017/12/29 | 347 | 349 | 345 | 346 | 77,600 |
2017/12/28 | 351 | 353 | 346 | 348 | 70,400 |
2017/12/27 | 345 | 352 | 344 | 352 | 127,500 |
2017/12/26 | 346 | 349 | 343 | 346 | 103,000 |
2017/12/25 | 353 | 354 | 343 | 346 | 132,500 |
2017/12/22 | 356 | 356 | 351 | 352 | 89,700 |
2017/12/21 | 344 | 359 | 343 | 355 | 229,800 |
2017/12/20 | 347 | 352 | 342 | 343 | 122,500 |
2017/12/19 | 344 | 354 | 342 | 349 | 222,200 |
2017/12/18 | 351 | 351 | 341 | 342 | 131,600 |
2017/12/15 | 352 | 353 | 340 | 348 | 116,100 |
2017/12/14 | 348 | 356 | 346 | 352 | 151,000 |
2017/12/13 | 351 | 353 | 342 | 348 | 216,000 |
2017/12/12 | 365 | 372 | 352 | 354 | 450,500 |
2017/12/11 | 351 | 362 | 348 | 362 | 256,400 |
2017/12/08 | 341 | 353 | 341 | 349 | 270,700 |
2017/12/07 | 341 | 358 | 338 | 353 | 312,200 |
2017/12/06 | 348 | 356 | 340 | 341 | 368,000 |
2017/12/05 | 357 | 359 | 345 | 348 | 504,300 |
2017/12/04 | 363 | 399 | 360 | 361 | 1,301,300 |
2017/12/01 | 372 | 389 | 368 | 371 | 705,600 |
2017/11/30 | 377 | 395 | 367 | 371 | 1,064,000 |
2017/11/29 | 387 | 395 | 364 | 375 | 2,084,000 |
2017/11/28 | 352 | 416 | 350 | 411 | 4,354,400 |
2017/11/27 | 309 | 351 | 307 | 341 | 1,908,200 |
2017/11/24 | 303 | 305 | 298 | 304 | 220,300 |
2017/11/22 | 312 | 312 | 301 | 303 | 357,700 |
2017/11/21 | 304 | 317 | 292 | 306 | 2,105,400 |
2017/11/20 | 278 | 304 | 271 | 292 | 1,812,200 |
2017/11/17 | 267 | 267 | 262 | 264 | 41,800 |
2017/11/16 | 258 | 267 | 258 | 263 | 124,000 |
2017/11/15 | 265 | 265 | 254 | 256 | 153,900 |
2017/11/14 | 270 | 270 | 265 | 267 | 74,600 |
2017/11/13 | 268 | 271 | 267 | 270 | 91,800 |
2017/11/10 | 265 | 266 | 260 | 266 | 165,300 |
2017/11/09 | 277 | 280 | 257 | 265 | 372,100 |
2017/11/08 | 280 | 282 | 274 | 277 | 160,100 |
2017/11/07 | 281 | 285 | 276 | 282 | 265,200 |
2017/11/06 | 284 | 288 | 284 | 284 | 143,100 |
2017/11/02 | 289 | 289 | 284 | 284 | 190,600 |
2017/11/01 | 295 | 297 | 288 | 289 | 272,500 |
2017/10/31 | 293 | 295 | 289 | 295 | 130,400 |
2017/10/30 | 292 | 294 | 287 | 294 | 216,700 |
2017/10/27 | 288 | 292 | 287 | 289 | 157,900 |
2017/10/26 | 285 | 289 | 285 | 287 | 53,600 |
2017/10/25 | 289 | 289 | 284 | 285 | 120,400 |
2017/10/24 | 290 | 292 | 286 | 288 | 156,000 |
2017/10/23 | 296 | 296 | 287 | 292 | 274,300 |
2017/10/20 | 291 | 295 | 286 | 290 | 287,300 |
2017/10/19 | 288 | 303 | 282 | 291 | 1,852,800 |
2017/10/18 | 274 | 277 | 268 | 269 | 226,100 |
2017/10/17 | 275 | 279 | 273 | 275 | 144,900 |
2017/10/16 | 278 | 278 | 275 | 276 | 57,000 |
2017/10/13 | 277 | 278 | 273 | 276 | 120,800 |
2017/10/12 | 281 | 281 | 278 | 278 | 37,200 |
2017/10/11 | 285 | 285 | 278 | 279 | 94,200 |
2017/10/10 | 288 | 289 | 283 | 285 | 104,400 |
2017/10/06 | 280 | 282 | 278 | 281 | 56,600 |
2017/10/05 | 284 | 286 | 280 | 281 | 86,800 |
2017/10/04 | 289 | 289 | 282 | 285 | 83,600 |
2017/10/03 | 287 | 289 | 283 | 285 | 118,600 |
2017/10/02 | 280 | 291 | 275 | 287 | 312,700 |
2017/09/29 | 279 | 280 | 271 | 275 | 120,100 |
2017/09/28 | 282 | 283 | 270 | 277 | 162,300 |
2017/09/27 | 284 | 285 | 276 | 281 | 320,500 |
2017/09/26 | 269 | 310 | 265 | 284 | 2,081,900 |
2017/09/25 | 268 | 275 | 263 | 265 | 229,700 |
2017/09/22 | 267 | 268 | 261 | 262 | 116,100 |
2017/09/21 | 262 | 267 | 260 | 267 | 135,500 |
2017/09/20 | 260 | 261 | 256 | 258 | 117,000 |
2017/09/19 | 253 | 259 | 253 | 259 | 197,900 |
2017/09/15 | 250 | 252 | 249 | 250 | 46,500 |
2017/09/14 | 250 | 253 | 248 | 250 | 89,800 |
2017/09/13 | 253 | 253 | 249 | 249 | 74,200 |
2017/09/12 | 254 | 254 | 248 | 251 | 92,200 |
2017/09/11 | 252 | 255 | 250 | 251 | 37,900 |
2017/09/08 | 250 | 252 | 248 | 250 | 52,800 |
2017/09/07 | 252 | 256 | 250 | 251 | 70,400 |
2017/09/06 | 249 | 254 | 244 | 252 | 171,300 |
2017/09/05 | 271 | 272 | 255 | 256 | 193,700 |
2017/09/04 | 269 | 271 | 264 | 268 | 114,000 |
2017/09/01 | 270 | 272 | 265 | 271 | 113,700 |
2017/08/31 | 268 | 275 | 266 | 270 | 208,800 |
2017/08/30 | 278 | 278 | 266 | 269 | 333,300 |
2017/08/29 | 276 | 282 | 273 | 278 | 385,500 |
2017/08/28 | 295 | 300 | 284 | 287 | 579,200 |
2017/08/25 | 290 | 308 | 278 | 283 | 1,425,500 |
2017/08/24 | 296 | 322 | 296 | 310 | 4,876,000 |
2017/08/23 | 246 | 316 | 246 | 280 | 8,816,400 |
2017/08/22 | 236 | 239 | 235 | 238 | 11,000 |
2017/08/21 | 236 | 238 | 235 | 236 | 19,300 |
2017/08/18 | 239 | 239 | 236 | 237 | 45,100 |
2017/08/17 | 241 | 243 | 240 | 241 | 14,200 |
2017/08/16 | 240 | 242 | 239 | 239 | 11,100 |
2017/08/15 | 240 | 243 | 240 | 240 | 6,500 |
2017/08/14 | 240 | 244 | 236 | 239 | 22,000 |
2017/08/10 | 244 | 244 | 240 | 241 | 12,600 |
2017/08/09 | 243 | 244 | 240 | 240 | 25,600 |
2017/08/08 | 246 | 246 | 242 | 243 | 27,200 |
2017/08/07 | 245 | 247 | 245 | 245 | 18,700 |
2017/08/04 | 240 | 246 | 240 | 244 | 85,400 |
2017/08/03 | 250 | 254 | 249 | 252 | 35,500 |
2017/08/02 | 248 | 250 | 247 | 250 | 29,400 |
2017/08/01 | 252 | 252 | 249 | 250 | 15,200 |
2017/07/31 | 251 | 252 | 250 | 250 | 16,300 |
2017/07/28 | 253 | 253 | 248 | 251 | 41,300 |
2017/07/27 | 252 | 253 | 250 | 252 | 19,600 |
2017/07/26 | 255 | 255 | 250 | 252 | 46,400 |
2017/07/25 | 259 | 259 | 253 | 253 | 36,100 |
2017/07/24 | 254 | 255 | 251 | 255 | 39,400 |
2017/07/21 | 254 | 256 | 254 | 254 | 12,100 |
2017/07/20 | 259 | 259 | 253 | 255 | 25,100 |
2017/07/19 | 255 | 257 | 254 | 257 | 30,300 |
2017/07/18 | 256 | 258 | 246 | 255 | 51,400 |
2017/07/14 | 254 | 255 | 251 | 254 | 36,400 |
2017/07/13 | 251 | 253 | 251 | 252 | 12,100 |
2017/07/12 | 252 | 254 | 250 | 250 | 25,200 |
2017/07/11 | 252 | 255 | 252 | 252 | 35,400 |
2017/07/10 | 248 | 253 | 247 | 250 | 37,600 |
2017/07/07 | 246 | 248 | 245 | 246 | 11,600 |
2017/07/06 | 247 | 250 | 245 | 246 | 38,400 |
2017/07/05 | 247 | 249 | 246 | 246 | 28,700 |
2017/07/04 | 249 | 250 | 246 | 246 | 26,600 |
2017/07/03 | 247 | 251 | 247 | 250 | 45,600 |
2017/06/30 | 250 | 251 | 247 | 248 | 54,500 |
2017/06/29 | 249 | 252 | 246 | 251 | 47,900 |
2017/06/28 | 248 | 248 | 244 | 245 | 40,800 |
2017/06/27 | 250 | 250 | 247 | 248 | 43,500 |
2017/06/26 | 253 | 256 | 251 | 251 | 36,800 |
2017/06/23 | 254 | 257 | 248 | 253 | 62,200 |
2017/06/22 | 263 | 263 | 248 | 253 | 65,200 |
2017/06/21 | 259 | 263 | 255 | 260 | 61,000 |
2017/06/20 | 263 | 266 | 254 | 256 | 169,800 |
2017/06/19 | 259 | 266 | 251 | 263 | 292,800 |
2017/06/16 | 239 | 254 | 236 | 249 | 235,300 |
2017/06/15 | 237 | 239 | 236 | 236 | 20,600 |
2017/06/14 | 238 | 239 | 236 | 237 | 36,100 |
2017/06/13 | 238 | 238 | 237 | 237 | 10,100 |
2017/06/12 | 237 | 238 | 236 | 237 | 25,100 |
2017/06/09 | 237 | 237 | 235 | 236 | 26,700 |
2017/06/08 | 236 | 238 | 236 | 236 | 25,600 |
2017/06/07 | 237 | 238 | 235 | 236 | 28,500 |
2017/06/06 | 238 | 239 | 235 | 236 | 38,600 |
2017/06/05 | 235 | 239 | 235 | 237 | 54,500 |
2017/06/02 | 235 | 237 | 235 | 235 | 48,100 |
2017/06/01 | 233 | 237 | 233 | 235 | 56,100 |
2017/05/31 | 235 | 237 | 234 | 234 | 55,300 |
2017/05/30 | 231 | 234 | 231 | 234 | 118,400 |
2017/05/29 | 228 | 231 | 228 | 231 | 10,300 |
2017/05/26 | 229 | 230 | 228 | 228 | 30,100 |
2017/05/25 | 232 | 232 | 228 | 228 | 20,200 |
2017/05/24 | 230 | 231 | 229 | 231 | 14,600 |
2017/05/23 | 229 | 231 | 227 | 231 | 54,700 |
2017/05/22 | 232 | 232 | 229 | 229 | 18,800 |
2017/05/19 | 230 | 231 | 227 | 230 | 50,900 |
2017/05/18 | 226 | 230 | 226 | 229 | 36,800 |
2017/05/17 | 226 | 232 | 226 | 231 | 294,800 |
2017/05/16 | 230 | 231 | 228 | 229 | 72,300 |
2017/05/15 | 230 | 232 | 228 | 232 | 25,200 |
2017/05/12 | 233 | 233 | 230 | 232 | 30,100 |
2017/05/11 | 231 | 234 | 229 | 233 | 21,400 |
2017/05/10 | 232 | 233 | 230 | 232 | 27,300 |
2017/05/09 | 228 | 232 | 228 | 232 | 39,100 |
2017/05/08 | 230 | 230 | 228 | 229 | 20,000 |
2017/05/02 | 230 | 230 | 228 | 230 | 25,900 |
2017/05/01 | 229 | 230 | 228 | 229 | 15,000 |
2017/04/28 | 229 | 229 | 227 | 228 | 9,500 |
2017/04/27 | 229 | 230 | 228 | 229 | 17,900 |
2017/04/26 | 227 | 229 | 225 | 228 | 26,800 |
2017/04/25 | 224 | 227 | 224 | 224 | 33,000 |
2017/04/24 | 226 | 226 | 222 | 226 | 37,600 |
2017/04/21 | 227 | 227 | 224 | 226 | 18,200 |
2017/04/20 | 225 | 228 | 224 | 226 | 34,500 |
2017/04/19 | 221 | 227 | 221 | 223 | 59,400 |
2017/04/18 | 217 | 223 | 216 | 223 | 40,800 |
2017/04/17 | 208 | 214 | 208 | 214 | 24,800 |
2017/04/14 | 217 | 218 | 205 | 208 | 86,000 |
2017/04/13 | 216 | 219 | 213 | 217 | 25,100 |
2017/04/12 | 215 | 216 | 213 | 216 | 24,300 |
2017/04/11 | 217 | 219 | 215 | 215 | 18,500 |
2017/04/10 | 215 | 217 | 210 | 217 | 39,700 |
2017/04/07 | 213 | 220 | 213 | 214 | 33,400 |
2017/04/06 | 217 | 218 | 212 | 212 | 33,800 |
2017/04/05 | 219 | 221 | 216 | 216 | 22,200 |
2017/04/04 | 223 | 226 | 210 | 218 | 57,900 |
2017/04/03 | 223 | 227 | 223 | 223 | 22,300 |
2017/03/31 | 221 | 226 | 221 | 223 | 47,400 |
2017/03/30 | 227 | 228 | 226 | 227 | 12,600 |
2017/03/29 | 228 | 229 | 226 | 229 | 15,700 |
2017/03/28 | 230 | 231 | 228 | 231 | 30,600 |
2017/03/27 | 228 | 230 | 228 | 230 | 18,600 |
2017/03/24 | 230 | 230 | 228 | 229 | 15,700 |
2017/03/23 | 227 | 229 | 226 | 228 | 16,800 |
2017/03/22 | 228 | 230 | 225 | 228 | 40,400 |
2017/03/21 | 230 | 230 | 227 | 228 | 17,600 |
2017/03/17 | 230 | 230 | 227 | 228 | 38,300 |
2017/03/16 | 230 | 231 | 229 | 230 | 16,800 |
2017/03/15 | 232 | 232 | 229 | 229 | 17,000 |
2017/03/14 | 230 | 233 | 229 | 230 | 14,500 |
2017/03/13 | 232 | 234 | 228 | 231 | 44,700 |
2017/03/10 | 232 | 233 | 230 | 231 | 43,400 |
2017/03/09 | 232 | 232 | 229 | 230 | 11,900 |
2017/03/08 | 232 | 232 | 229 | 231 | 19,700 |
2017/03/07 | 230 | 232 | 230 | 230 | 37,800 |
2017/03/06 | 229 | 232 | 229 | 229 | 36,400 |
2017/03/03 | 231 | 231 | 228 | 229 | 18,600 |
2017/03/02 | 231 | 231 | 227 | 230 | 59,400 |
2017/03/01 | 230 | 231 | 229 | 230 | 27,500 |
2017/02/28 | 231 | 231 | 229 | 230 | 7,300 |
2017/02/27 | 230 | 231 | 229 | 229 | 8,300 |
2017/02/24 | 231 | 231 | 228 | 229 | 41,800 |
2017/02/23 | 231 | 232 | 229 | 232 | 14,200 |
2017/02/22 | 232 | 232 | 229 | 231 | 17,600 |
2017/02/21 | 230 | 232 | 228 | 232 | 35,800 |
2017/02/20 | 230 | 230 | 228 | 229 | 9,400 |
2017/02/17 | 228 | 229 | 228 | 229 | 6,700 |
2017/02/16 | 230 | 230 | 227 | 229 | 14,800 |
2017/02/15 | 231 | 231 | 227 | 229 | 22,400 |
2017/02/14 | 231 | 231 | 228 | 229 | 26,500 |
2017/02/13 | 228 | 230 | 227 | 229 | 35,400 |
2017/02/10 | 230 | 231 | 227 | 228 | 40,500 |
2017/02/09 | 229 | 229 | 225 | 228 | 31,100 |
2017/02/08 | 225 | 228 | 225 | 228 | 53,300 |
2017/02/07 | 229 | 229 | 226 | 227 | 51,400 |
2017/02/06 | 228 | 230 | 226 | 227 | 116,000 |
2017/02/03 | 233 | 239 | 232 | 236 | 117,300 |
2017/02/02 | 235 | 237 | 229 | 232 | 95,500 |
2017/02/01 | 234 | 236 | 231 | 235 | 49,000 |
2017/01/31 | 233 | 233 | 230 | 231 | 21,300 |
2017/01/30 | 229 | 233 | 229 | 233 | 42,900 |
2017/01/27 | 232 | 234 | 228 | 229 | 66,200 |
2017/01/26 | 227 | 232 | 226 | 230 | 65,400 |
2017/01/25 | 227 | 228 | 225 | 226 | 41,900 |
2017/01/24 | 227 | 227 | 225 | 227 | 14,700 |
2017/01/23 | 227 | 227 | 224 | 227 | 28,500 |
2017/01/20 | 227 | 227 | 225 | 227 | 20,800 |
2017/01/19 | 225 | 227 | 224 | 225 | 25,800 |
2017/01/18 | 225 | 225 | 222 | 225 | 35,300 |
2017/01/17 | 226 | 227 | 224 | 225 | 41,400 |
2017/01/16 | 230 | 230 | 226 | 227 | 29,000 |
2017/01/13 | 227 | 229 | 227 | 228 | 34,000 |
2017/01/12 | 234 | 234 | 227 | 227 | 51,900 |
2017/01/11 | 236 | 236 | 232 | 234 | 39,800 |
2017/01/10 | 233 | 236 | 231 | 235 | 122,000 |
2017/01/06 | 232 | 234 | 230 | 231 | 46,400 |
2017/01/05 | 230 | 234 | 230 | 232 | 44,200 |
2017/01/04 | 235 | 235 | 230 | 232 | 64,100 |