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 |
---|---|---|---|---|---|
2019/12/30 | 223 | 224 | 222 | 222 | 16,600 |
2019/12/27 | 221 | 225 | 221 | 223 | 42,600 |
2019/12/26 | 222 | 224 | 220 | 222 | 52,800 |
2019/12/25 | 223 | 223 | 219 | 223 | 101,300 |
2019/12/24 | 223 | 224 | 222 | 223 | 50,500 |
2019/12/23 | 230 | 230 | 224 | 224 | 46,500 |
2019/12/20 | 226 | 231 | 225 | 231 | 64,400 |
2019/12/19 | 225 | 228 | 223 | 227 | 102,800 |
2019/12/18 | 228 | 228 | 223 | 227 | 91,700 |
2019/12/17 | 229 | 229 | 226 | 227 | 68,900 |
2019/12/16 | 232 | 233 | 229 | 231 | 30,100 |
2019/12/13 | 232 | 234 | 231 | 233 | 74,600 |
2019/12/12 | 236 | 236 | 228 | 231 | 111,400 |
2019/12/11 | 244 | 244 | 234 | 236 | 147,100 |
2019/12/10 | 245 | 246 | 239 | 243 | 216,200 |
2019/12/09 | 234 | 245 | 234 | 243 | 272,700 |
2019/12/06 | 232 | 241 | 229 | 233 | 268,700 |
2019/12/05 | 227 | 233 | 225 | 232 | 144,600 |
2019/12/04 | 224 | 228 | 223 | 226 | 97,600 |
2019/12/03 | 227 | 228 | 223 | 226 | 63,300 |
2019/12/02 | 225 | 228 | 225 | 228 | 43,900 |
2019/11/29 | 225 | 226 | 224 | 225 | 71,300 |
2019/11/28 | 228 | 229 | 224 | 226 | 74,300 |
2019/11/27 | 228 | 228 | 225 | 228 | 59,800 |
2019/11/26 | 225 | 231 | 221 | 228 | 153,600 |
2019/11/25 | 223 | 225 | 222 | 224 | 45,700 |
2019/11/22 | 221 | 225 | 220 | 224 | 68,600 |
2019/11/21 | 227 | 227 | 220 | 223 | 166,300 |
2019/11/20 | 226 | 227 | 223 | 227 | 89,200 |
2019/11/19 | 231 | 231 | 223 | 229 | 161,300 |
2019/11/18 | 233 | 233 | 228 | 230 | 85,100 |
2019/11/15 | 224 | 228 | 224 | 228 | 110,400 |
2019/11/14 | 229 | 231 | 225 | 226 | 124,600 |
2019/11/13 | 230 | 232 | 229 | 229 | 71,100 |
2019/11/12 | 230 | 233 | 229 | 230 | 170,400 |
2019/11/11 | 229 | 232 | 227 | 230 | 184,400 |
2019/11/08 | 231 | 234 | 226 | 227 | 156,700 |
2019/11/07 | 236 | 236 | 228 | 230 | 196,400 |
2019/11/06 | 245 | 248 | 228 | 234 | 832,000 |
2019/11/05 | 257 | 257 | 245 | 253 | 621,500 |
2019/11/01 | 258 | 260 | 243 | 246 | 1,521,200 |
2019/10/31 | 243 | 270 | 226 | 235 | 2,526,000 |
2019/10/30 | 236 | 246 | 223 | 235 | 1,464,400 |
2019/10/29 | 208 | 279 | 208 | 252 | 8,776,400 |
2019/10/28 | 198 | 238 | 197 | 200 | 2,034,400 |
2019/10/25 | 197 | 198 | 192 | 193 | 43,200 |
2019/10/24 | 196 | 197 | 195 | 195 | 26,200 |
2019/10/23 | 198 | 198 | 195 | 196 | 16,700 |
2019/10/21 | 196 | 197 | 195 | 197 | 10,700 |
2019/10/18 | 197 | 197 | 195 | 197 | 15,600 |
2019/10/17 | 198 | 198 | 195 | 197 | 13,100 |
2019/10/16 | 199 | 199 | 197 | 198 | 6,700 |
2019/10/15 | 198 | 199 | 196 | 199 | 22,100 |
2019/10/11 | 198 | 198 | 195 | 195 | 31,700 |
2019/10/10 | 201 | 201 | 197 | 197 | 19,400 |
2019/10/09 | 200 | 200 | 198 | 199 | 28,700 |
2019/10/08 | 199 | 201 | 198 | 201 | 52,100 |
2019/10/07 | 199 | 200 | 197 | 199 | 27,600 |
2019/10/04 | 197 | 198 | 196 | 197 | 26,900 |
2019/10/03 | 196 | 200 | 195 | 200 | 22,600 |
2019/10/02 | 199 | 201 | 199 | 200 | 20,900 |
2019/10/01 | 200 | 200 | 198 | 199 | 26,500 |
2019/09/30 | 198 | 199 | 197 | 198 | 17,200 |
2019/09/27 | 199 | 199 | 195 | 195 | 34,500 |
2019/09/26 | 201 | 201 | 198 | 201 | 39,300 |
2019/09/25 | 200 | 201 | 198 | 201 | 35,100 |
2019/09/24 | 198 | 200 | 198 | 198 | 18,700 |
2019/09/20 | 199 | 200 | 197 | 198 | 29,300 |
2019/09/19 | 198 | 198 | 196 | 197 | 18,300 |
2019/09/18 | 196 | 197 | 195 | 196 | 17,900 |
2019/09/17 | 200 | 200 | 196 | 197 | 42,800 |
2019/09/13 | 199 | 199 | 196 | 198 | 28,800 |
2019/09/12 | 199 | 200 | 197 | 198 | 44,900 |
2019/09/11 | 197 | 199 | 196 | 198 | 21,500 |
2019/09/10 | 195 | 198 | 194 | 197 | 20,200 |
2019/09/09 | 194 | 195 | 192 | 195 | 39,400 |
2019/09/06 | 194 | 195 | 193 | 194 | 14,500 |
2019/09/05 | 198 | 198 | 193 | 194 | 17,300 |
2019/09/04 | 189 | 198 | 189 | 197 | 22,700 |
2019/09/03 | 188 | 194 | 188 | 193 | 27,100 |
2019/09/02 | 190 | 191 | 189 | 189 | 11,700 |
2019/08/30 | 191 | 191 | 189 | 190 | 8,900 |
2019/08/29 | 191 | 191 | 188 | 188 | 7,200 |
2019/08/28 | 190 | 191 | 189 | 190 | 5,000 |
2019/08/27 | 191 | 191 | 188 | 189 | 7,500 |
2019/08/26 | 187 | 190 | 187 | 188 | 16,800 |
2019/08/23 | 193 | 193 | 189 | 191 | 27,500 |
2019/08/22 | 193 | 193 | 190 | 191 | 10,400 |
2019/08/21 | 192 | 194 | 192 | 192 | 7,000 |
2019/08/20 | 193 | 193 | 191 | 193 | 9,100 |
2019/08/19 | 194 | 194 | 192 | 192 | 20,300 |
2019/08/16 | 194 | 194 | 191 | 192 | 9,400 |
2019/08/15 | 188 | 198 | 187 | 194 | 43,700 |
2019/08/14 | 190 | 191 | 188 | 190 | 23,700 |
2019/08/13 | 191 | 191 | 185 | 187 | 65,800 |
2019/08/09 | 193 | 193 | 190 | 192 | 8,900 |
2019/08/08 | 190 | 194 | 190 | 191 | 20,200 |
2019/08/07 | 191 | 194 | 191 | 192 | 23,000 |
2019/08/06 | 189 | 193 | 185 | 188 | 83,100 |
2019/08/05 | 193 | 193 | 186 | 188 | 47,900 |
2019/08/02 | 196 | 196 | 191 | 193 | 30,700 |
2019/08/01 | 197 | 197 | 194 | 195 | 13,300 |
2019/07/31 | 197 | 197 | 195 | 195 | 11,500 |
2019/07/30 | 197 | 197 | 195 | 197 | 10,900 |
2019/07/29 | 196 | 198 | 195 | 198 | 10,200 |
2019/07/26 | 196 | 197 | 195 | 196 | 4,800 |
2019/07/25 | 199 | 199 | 195 | 197 | 27,200 |
2019/07/24 | 198 | 198 | 195 | 197 | 11,300 |
2019/07/23 | 197 | 198 | 196 | 198 | 14,800 |
2019/07/22 | 197 | 198 | 195 | 197 | 11,400 |
2019/07/19 | 194 | 197 | 194 | 197 | 10,700 |
2019/07/18 | 195 | 197 | 194 | 195 | 19,100 |
2019/07/17 | 196 | 196 | 195 | 195 | 7,800 |
2019/07/16 | 198 | 198 | 195 | 196 | 20,100 |
2019/07/12 | 198 | 199 | 197 | 197 | 5,600 |
2019/07/11 | 198 | 199 | 197 | 198 | 17,400 |
2019/07/10 | 198 | 199 | 197 | 198 | 21,000 |
2019/07/09 | 198 | 199 | 197 | 199 | 13,600 |
2019/07/08 | 200 | 200 | 197 | 198 | 12,700 |
2019/07/05 | 199 | 200 | 197 | 197 | 42,000 |
2019/07/04 | 197 | 199 | 196 | 199 | 46,200 |
2019/07/03 | 196 | 197 | 195 | 197 | 13,600 |
2019/07/02 | 194 | 197 | 193 | 197 | 18,200 |
2019/07/01 | 192 | 195 | 192 | 193 | 26,000 |
2019/06/28 | 192 | 194 | 192 | 192 | 11,300 |
2019/06/27 | 192 | 193 | 192 | 192 | 10,600 |
2019/06/26 | 195 | 195 | 190 | 191 | 22,900 |
2019/06/25 | 190 | 195 | 190 | 193 | 203,500 |
2019/06/24 | 191 | 192 | 190 | 190 | 34,100 |
2019/06/21 | 192 | 195 | 191 | 191 | 37,500 |
2019/06/20 | 194 | 195 | 192 | 193 | 26,500 |
2019/06/19 | 193 | 195 | 191 | 194 | 30,500 |
2019/06/18 | 193 | 194 | 192 | 192 | 23,200 |
2019/06/17 | 196 | 196 | 193 | 193 | 14,300 |
2019/06/14 | 196 | 197 | 195 | 195 | 20,200 |
2019/06/13 | 195 | 197 | 192 | 197 | 37,900 |
2019/06/12 | 195 | 196 | 194 | 194 | 31,800 |
2019/06/11 | 196 | 197 | 195 | 195 | 20,500 |
2019/06/10 | 199 | 199 | 195 | 196 | 67,400 |
2019/06/07 | 196 | 197 | 195 | 196 | 21,400 |
2019/06/06 | 198 | 199 | 196 | 198 | 9,700 |
2019/06/05 | 195 | 199 | 194 | 196 | 66,700 |
2019/06/04 | 193 | 195 | 193 | 194 | 22,800 |
2019/06/03 | 195 | 196 | 194 | 194 | 35,900 |
2019/05/31 | 197 | 198 | 196 | 196 | 19,200 |
2019/05/30 | 198 | 199 | 196 | 198 | 17,600 |
2019/05/29 | 197 | 200 | 197 | 197 | 54,300 |
2019/05/28 | 202 | 202 | 199 | 199 | 7,600 |
2019/05/27 | 200 | 201 | 199 | 200 | 19,000 |
2019/05/24 | 200 | 202 | 197 | 201 | 62,200 |
2019/05/23 | 200 | 202 | 199 | 200 | 20,300 |
2019/05/22 | 197 | 202 | 197 | 202 | 60,900 |
2019/05/21 | 203 | 203 | 198 | 198 | 40,100 |
2019/05/20 | 198 | 201 | 196 | 201 | 101,400 |
2019/05/17 | 199 | 202 | 198 | 201 | 73,300 |
2019/05/16 | 201 | 202 | 198 | 202 | 101,200 |
2019/05/15 | 210 | 210 | 204 | 207 | 39,300 |
2019/05/14 | 203 | 209 | 202 | 209 | 53,400 |
2019/05/13 | 209 | 213 | 207 | 207 | 68,000 |
2019/05/10 | 217 | 217 | 210 | 214 | 111,400 |
2019/05/09 | 222 | 224 | 219 | 219 | 30,700 |
2019/05/08 | 221 | 225 | 221 | 225 | 24,700 |
2019/05/07 | 224 | 225 | 223 | 225 | 12,400 |
2019/04/26 | 223 | 226 | 223 | 224 | 42,900 |
2019/04/25 | 230 | 230 | 223 | 225 | 34,500 |
2019/04/24 | 231 | 233 | 223 | 225 | 40,400 |
2019/04/23 | 228 | 231 | 226 | 231 | 49,000 |
2019/04/22 | 228 | 231 | 223 | 228 | 39,700 |
2019/04/19 | 226 | 229 | 226 | 228 | 21,100 |
2019/04/18 | 232 | 232 | 226 | 228 | 33,500 |
2019/04/17 | 234 | 236 | 230 | 232 | 25,300 |
2019/04/16 | 235 | 235 | 231 | 234 | 16,300 |
2019/04/15 | 233 | 234 | 231 | 233 | 25,100 |
2019/04/12 | 238 | 238 | 231 | 232 | 39,500 |
2019/04/11 | 239 | 239 | 235 | 238 | 24,100 |
2019/04/10 | 237 | 239 | 234 | 239 | 54,800 |
2019/04/09 | 245 | 245 | 236 | 239 | 136,800 |
2019/04/08 | 236 | 243 | 233 | 242 | 286,400 |
2019/04/05 | 223 | 226 | 223 | 226 | 34,500 |
2019/04/04 | 223 | 225 | 221 | 222 | 28,000 |
2019/04/03 | 223 | 224 | 221 | 224 | 24,200 |
2019/04/02 | 225 | 226 | 223 | 225 | 26,900 |
2019/04/01 | 221 | 225 | 221 | 224 | 23,300 |
2019/03/29 | 220 | 220 | 217 | 219 | 15,900 |
2019/03/28 | 219 | 220 | 218 | 219 | 26,600 |
2019/03/27 | 220 | 225 | 220 | 221 | 44,900 |
2019/03/26 | 222 | 226 | 221 | 225 | 56,500 |
2019/03/25 | 221 | 224 | 221 | 222 | 50,800 |
2019/03/22 | 228 | 229 | 224 | 227 | 42,900 |
2019/03/20 | 226 | 229 | 226 | 228 | 17,900 |
2019/03/19 | 230 | 230 | 225 | 225 | 32,000 |
2019/03/18 | 232 | 232 | 225 | 229 | 33,300 |
2019/03/15 | 230 | 231 | 227 | 229 | 41,900 |
2019/03/14 | 231 | 231 | 228 | 230 | 49,200 |
2019/03/13 | 232 | 233 | 229 | 230 | 56,200 |
2019/03/12 | 232 | 238 | 231 | 234 | 53,900 |
2019/03/11 | 228 | 233 | 228 | 230 | 36,800 |
2019/03/08 | 231 | 232 | 228 | 229 | 50,300 |
2019/03/07 | 230 | 235 | 229 | 235 | 53,700 |
2019/03/06 | 231 | 234 | 229 | 233 | 27,700 |
2019/03/05 | 229 | 231 | 228 | 231 | 41,500 |
2019/03/04 | 232 | 233 | 229 | 229 | 38,100 |
2019/03/01 | 234 | 234 | 230 | 230 | 27,700 |
2019/02/28 | 235 | 236 | 234 | 236 | 22,600 |
2019/02/27 | 237 | 239 | 236 | 236 | 28,100 |
2019/02/26 | 239 | 239 | 234 | 236 | 25,100 |
2019/02/25 | 240 | 242 | 238 | 239 | 66,800 |
2019/02/22 | 239 | 239 | 234 | 237 | 60,000 |
2019/02/21 | 227 | 236 | 227 | 235 | 51,200 |
2019/02/20 | 227 | 229 | 226 | 228 | 13,100 |
2019/02/19 | 232 | 232 | 225 | 227 | 59,200 |
2019/02/18 | 224 | 233 | 224 | 231 | 53,100 |
2019/02/15 | 227 | 227 | 222 | 226 | 42,000 |
2019/02/14 | 228 | 235 | 227 | 229 | 63,100 |
2019/02/13 | 233 | 233 | 228 | 229 | 20,100 |
2019/02/12 | 224 | 235 | 224 | 232 | 57,100 |
2019/02/08 | 229 | 232 | 224 | 227 | 65,600 |
2019/02/07 | 239 | 239 | 229 | 234 | 95,500 |
2019/02/06 | 235 | 239 | 230 | 238 | 224,200 |
2019/02/05 | 240 | 249 | 238 | 248 | 117,700 |
2019/02/04 | 232 | 238 | 231 | 237 | 57,100 |
2019/02/01 | 231 | 232 | 228 | 230 | 25,900 |
2019/01/31 | 230 | 232 | 228 | 230 | 29,800 |
2019/01/30 | 232 | 233 | 226 | 229 | 36,000 |
2019/01/29 | 230 | 232 | 226 | 231 | 20,500 |
2019/01/28 | 234 | 234 | 229 | 230 | 25,200 |
2019/01/25 | 227 | 235 | 227 | 229 | 40,300 |
2019/01/24 | 226 | 227 | 224 | 226 | 22,100 |
2019/01/23 | 222 | 226 | 222 | 226 | 25,800 |
2019/01/22 | 225 | 225 | 222 | 223 | 13,900 |
2019/01/21 | 226 | 226 | 221 | 224 | 38,900 |
2019/01/18 | 223 | 223 | 217 | 222 | 38,500 |
2019/01/17 | 219 | 222 | 217 | 221 | 23,300 |
2019/01/16 | 219 | 219 | 215 | 218 | 24,800 |
2019/01/15 | 217 | 222 | 216 | 219 | 31,400 |
2019/01/11 | 216 | 220 | 215 | 215 | 30,200 |
2019/01/10 | 220 | 220 | 215 | 219 | 27,500 |
2019/01/09 | 225 | 225 | 218 | 219 | 31,800 |
2019/01/08 | 224 | 224 | 218 | 222 | 30,300 |
2019/01/07 | 224 | 225 | 220 | 223 | 41,500 |
2019/01/04 | 213 | 218 | 208 | 218 | 59,300 |