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 |
---|---|---|---|---|---|
2005/12/30 | 700 | 702 | 696 | 700 | 20,500 |
2005/12/29 | 702 | 702 | 699 | 700 | 45,200 |
2005/12/28 | 690 | 703 | 688 | 702 | 54,500 |
2005/12/27 | 689 | 692 | 685 | 689 | 79,000 |
2005/12/26 | 684 | 688 | 683 | 686 | 24,200 |
2005/12/22 | 690 | 691 | 681 | 683 | 81,300 |
2005/12/21 | 694 | 694 | 689 | 692 | 42,500 |
2005/12/20 | 695 | 696 | 689 | 693 | 40,900 |
2005/12/19 | 695 | 695 | 688 | 694 | 44,300 |
2005/12/16 | 697 | 698 | 695 | 696 | 45,200 |
2005/12/15 | 700 | 700 | 696 | 696 | 39,500 |
2005/12/14 | 703 | 703 | 698 | 701 | 30,600 |
2005/12/13 | 700 | 702 | 697 | 701 | 23,300 |
2005/12/12 | 700 | 703 | 699 | 699 | 39,200 |
2005/12/09 | 700 | 703 | 698 | 699 | 52,200 |
2005/12/08 | 703 | 703 | 699 | 703 | 26,900 |
2005/12/07 | 700 | 702 | 698 | 700 | 28,900 |
2005/12/06 | 702 | 703 | 698 | 700 | 33,900 |
2005/12/05 | 702 | 702 | 693 | 702 | 40,400 |
2005/12/02 | 700 | 701 | 692 | 701 | 57,700 |
2005/12/01 | 699 | 700 | 686 | 699 | 25,300 |
2005/11/30 | 689 | 698 | 688 | 689 | 17,600 |
2005/11/29 | 692 | 693 | 685 | 688 | 31,900 |
2005/11/28 | 700 | 700 | 690 | 694 | 23,500 |
2005/11/25 | 710 | 710 | 698 | 700 | 77,100 |
2005/11/24 | 719 | 719 | 700 | 709 | 53,900 |
2005/11/22 | 699 | 720 | 693 | 715 | 50,200 |
2005/11/21 | 695 | 699 | 691 | 691 | 16,500 |
2005/11/18 | 697 | 698 | 691 | 698 | 23,900 |
2005/11/17 | 681 | 698 | 681 | 698 | 60,100 |
2005/11/16 | 700 | 705 | 699 | 704 | 29,900 |
2005/11/15 | 700 | 705 | 698 | 699 | 44,000 |
2005/11/14 | 708 | 713 | 675 | 695 | 115,400 |
2005/11/11 | 715 | 721 | 712 | 719 | 67,800 |
2005/11/10 | 729 | 729 | 720 | 725 | 35,800 |
2005/11/09 | 730 | 748 | 730 | 738 | 28,100 |
2005/11/08 | 744 | 744 | 736 | 737 | 38,300 |
2005/11/07 | 742 | 747 | 739 | 744 | 55,600 |
2005/11/04 | 738 | 743 | 738 | 742 | 37,200 |
2005/11/02 | 742 | 750 | 730 | 738 | 46,000 |
2005/11/01 | 753 | 758 | 750 | 752 | 21,900 |
2005/10/31 | 753 | 773 | 753 | 757 | 65,900 |
2005/10/28 | 745 | 798 | 737 | 793 | 75,800 |
2005/10/27 | 719 | 743 | 719 | 736 | 66,400 |
2005/10/26 | 700 | 719 | 700 | 715 | 56,700 |
2005/10/25 | 699 | 702 | 694 | 696 | 59,900 |
2005/10/24 | 693 | 694 | 687 | 693 | 53,100 |
2005/10/21 | 695 | 696 | 685 | 693 | 24,600 |
2005/10/20 | 686 | 701 | 684 | 695 | 39,700 |
2005/10/19 | 700 | 700 | 673 | 685 | 73,700 |
2005/10/18 | 715 | 715 | 701 | 702 | 47,500 |
2005/10/17 | 729 | 730 | 712 | 713 | 18,200 |
2005/10/14 | 711 | 718 | 711 | 713 | 37,500 |
2005/10/13 | 720 | 730 | 714 | 721 | 61,600 |
2005/10/12 | 740 | 741 | 733 | 734 | 80,600 |
2005/10/11 | 740 | 743 | 737 | 743 | 48,300 |
2005/10/07 | 736 | 746 | 735 | 745 | 95,500 |
2005/10/06 | 743 | 760 | 739 | 746 | 137,300 |
2005/10/05 | 804 | 804 | 750 | 783 | 62,600 |
2005/10/04 | 783 | 806 | 779 | 804 | 113,400 |
2005/10/03 | 776 | 781 | 775 | 780 | 67,300 |
2005/09/30 | 760 | 773 | 760 | 773 | 41,200 |
2005/09/29 | 765 | 774 | 736 | 772 | 62,700 |
2005/09/28 | 766 | 769 | 761 | 769 | 50,100 |
2005/09/27 | 761 | 770 | 756 | 766 | 58,400 |
2005/09/26 | 756 | 778 | 756 | 776 | 120,600 |
2005/09/22 | 754 | 759 | 751 | 756 | 82,800 |
2005/09/21 | 773 | 782 | 752 | 764 | 71,400 |
2005/09/20 | 798 | 798 | 761 | 770 | 108,900 |
2005/09/16 | 790 | 799 | 785 | 796 | 165,700 |
2005/09/15 | 782 | 792 | 775 | 783 | 233,800 |
2005/09/14 | 720 | 765 | 720 | 762 | 193,200 |
2005/09/13 | 721 | 724 | 716 | 719 | 63,200 |
2005/09/12 | 721 | 726 | 720 | 721 | 37,100 |
2005/09/09 | 725 | 725 | 716 | 718 | 77,200 |
2005/09/08 | 720 | 721 | 701 | 714 | 31,500 |
2005/09/07 | 722 | 725 | 716 | 718 | 45,700 |
2005/09/06 | 718 | 725 | 715 | 716 | 42,700 |
2005/09/05 | 705 | 719 | 705 | 713 | 41,000 |
2005/09/02 | 708 | 713 | 708 | 710 | 40,800 |
2005/09/01 | 704 | 710 | 700 | 705 | 33,300 |
2005/08/31 | 700 | 709 | 700 | 701 | 15,800 |
2005/08/30 | 705 | 720 | 700 | 701 | 51,200 |
2005/08/29 | 700 | 702 | 698 | 702 | 69,300 |
2005/08/26 | 700 | 703 | 692 | 701 | 48,800 |
2005/08/25 | 710 | 710 | 696 | 706 | 42,100 |
2005/08/24 | 720 | 737 | 703 | 710 | 124,000 |
2005/08/23 | 685 | 767 | 680 | 720 | 401,700 |
2005/08/22 | 650 | 671 | 650 | 667 | 82,100 |
2005/08/19 | 638 | 650 | 631 | 639 | 34,100 |
2005/08/18 | 635 | 637 | 633 | 637 | 32,000 |
2005/08/17 | 636 | 636 | 630 | 630 | 24,500 |
2005/08/16 | 635 | 636 | 628 | 633 | 23,800 |
2005/08/15 | 631 | 638 | 631 | 632 | 15,400 |
2005/08/12 | 630 | 635 | 628 | 631 | 16,600 |
2005/08/11 | 634 | 636 | 627 | 628 | 16,200 |
2005/08/10 | 634 | 638 | 631 | 633 | 31,200 |
2005/08/09 | 628 | 631 | 621 | 630 | 23,100 |
2005/08/08 | 605 | 630 | 597 | 618 | 159,400 |
2005/08/05 | 630 | 634 | 626 | 630 | 79,700 |
2005/08/04 | 630 | 639 | 618 | 639 | 140,600 |
2005/08/03 | 630 | 661 | 628 | 648 | 148,400 |
2005/08/02 | 655 | 662 | 654 | 658 | 52,600 |
2005/08/01 | 645 | 649 | 642 | 645 | 44,800 |
2005/07/29 | 641 | 642 | 635 | 640 | 24,100 |
2005/07/28 | 626 | 640 | 625 | 636 | 65,300 |
2005/07/27 | 627 | 630 | 625 | 626 | 29,200 |
2005/07/26 | 627 | 635 | 626 | 626 | 45,300 |
2005/07/25 | 645 | 645 | 625 | 626 | 50,900 |
2005/07/22 | 641 | 645 | 625 | 630 | 46,400 |
2005/07/21 | 654 | 654 | 640 | 641 | 54,300 |
2005/07/20 | 666 | 675 | 656 | 656 | 67,500 |
2005/07/19 | 670 | 672 | 662 | 666 | 21,200 |
2005/07/15 | 670 | 673 | 655 | 658 | 36,200 |
2005/07/14 | 664 | 675 | 661 | 667 | 42,600 |
2005/07/13 | 652 | 660 | 652 | 660 | 19,300 |
2005/07/12 | 666 | 666 | 650 | 653 | 42,000 |
2005/07/11 | 681 | 681 | 664 | 666 | 72,300 |
2005/07/08 | 679 | 695 | 670 | 681 | 113,600 |
2005/07/07 | 671 | 688 | 670 | 676 | 85,100 |
2005/07/06 | 654 | 700 | 654 | 669 | 236,600 |
2005/07/05 | 628 | 649 | 625 | 646 | 108,200 |
2005/07/04 | 616 | 620 | 616 | 618 | 27,800 |
2005/07/01 | 613 | 620 | 608 | 612 | 30,100 |
2005/06/30 | 614 | 619 | 613 | 613 | 39,900 |
2005/06/29 | 612 | 618 | 612 | 614 | 30,900 |
2005/06/28 | 607 | 617 | 607 | 617 | 33,300 |
2005/06/27 | 606 | 620 | 604 | 605 | 52,900 |
2005/06/24 | 626 | 626 | 608 | 622 | 87,700 |
2005/06/23 | 650 | 650 | 629 | 629 | 46,100 |
2005/06/22 | 655 | 656 | 639 | 643 | 106,600 |
2005/06/21 | 650 | 664 | 645 | 648 | 120,100 |
2005/06/20 | 639 | 649 | 638 | 645 | 152,400 |
2005/06/17 | 630 | 634 | 622 | 631 | 60,800 |
2005/06/16 | 619 | 630 | 615 | 626 | 137,200 |
2005/06/15 | 599 | 610 | 580 | 607 | 42,800 |
2005/06/14 | 620 | 625 | 596 | 604 | 146,000 |
2005/06/13 | 573 | 631 | 573 | 610 | 272,400 |
2005/06/10 | 555 | 565 | 555 | 565 | 72,600 |
2005/06/09 | 551 | 558 | 550 | 550 | 25,900 |
2005/06/08 | 555 | 558 | 552 | 555 | 38,300 |
2005/06/07 | 553 | 556 | 550 | 556 | 14,300 |
2005/06/06 | 555 | 558 | 552 | 556 | 15,600 |
2005/06/03 | 555 | 556 | 551 | 556 | 17,700 |
2005/06/02 | 560 | 560 | 553 | 558 | 51,100 |
2005/06/01 | 550 | 558 | 550 | 555 | 115,000 |
2005/05/31 | 536 | 540 | 536 | 540 | 14,500 |
2005/05/30 | 535 | 541 | 535 | 539 | 16,800 |
2005/05/27 | 532 | 539 | 530 | 535 | 16,400 |
2005/05/26 | 539 | 539 | 531 | 539 | 38,100 |
2005/05/25 | 541 | 546 | 530 | 539 | 56,000 |
2005/05/24 | 535 | 535 | 530 | 533 | 27,300 |
2005/05/23 | 531 | 534 | 524 | 534 | 30,900 |
2005/05/20 | 532 | 532 | 516 | 516 | 8,400 |
2005/05/19 | 520 | 535 | 518 | 527 | 60,000 |
2005/05/18 | 516 | 517 | 510 | 514 | 19,200 |
2005/05/17 | 512 | 514 | 507 | 507 | 13,100 |
2005/05/16 | 512 | 512 | 506 | 507 | 10,000 |
2005/05/13 | 515 | 518 | 510 | 512 | 12,000 |
2005/05/12 | 516 | 521 | 515 | 518 | 5,300 |
2005/05/11 | 514 | 524 | 513 | 516 | 17,700 |
2005/05/10 | 513 | 517 | 512 | 514 | 7,400 |
2005/05/09 | 510 | 518 | 507 | 514 | 17,900 |
2005/05/06 | 519 | 520 | 514 | 515 | 19,200 |
2005/05/02 | 512 | 515 | 508 | 509 | 18,900 |
2005/04/28 | 523 | 525 | 511 | 511 | 9,200 |
2005/04/27 | 526 | 530 | 519 | 525 | 14,300 |
2005/04/26 | 526 | 529 | 525 | 529 | 10,800 |
2005/04/25 | 520 | 525 | 516 | 525 | 19,300 |
2005/04/22 | 510 | 516 | 504 | 514 | 22,800 |
2005/04/21 | 505 | 505 | 499 | 499 | 69,800 |
2005/04/20 | 514 | 514 | 507 | 513 | 16,500 |
2005/04/19 | 503 | 507 | 502 | 502 | 52,800 |
2005/04/18 | 512 | 525 | 499 | 501 | 58,800 |
2005/04/15 | 509 | 532 | 508 | 512 | 20,100 |
2005/04/14 | 534 | 536 | 520 | 522 | 19,700 |
2005/04/13 | 536 | 540 | 534 | 536 | 10,300 |
2005/04/12 | 537 | 539 | 536 | 536 | 5,200 |
2005/04/11 | 548 | 548 | 536 | 540 | 13,600 |
2005/04/08 | 546 | 548 | 544 | 548 | 11,300 |
2005/04/07 | 541 | 546 | 541 | 546 | 11,800 |
2005/04/06 | 546 | 546 | 542 | 545 | 13,400 |
2005/04/05 | 543 | 545 | 541 | 544 | 17,500 |
2005/04/04 | 545 | 545 | 539 | 539 | 17,100 |
2005/04/01 | 545 | 546 | 540 | 545 | 13,100 |
2005/03/31 | 540 | 545 | 538 | 545 | 21,900 |
2005/03/30 | 533 | 535 | 532 | 534 | 14,900 |
2005/03/29 | 538 | 541 | 531 | 532 | 36,800 |
2005/03/28 | 540 | 551 | 530 | 544 | 48,400 |
2005/03/25 | 559 | 568 | 557 | 566 | 98,400 |
2005/03/24 | 555 | 557 | 552 | 556 | 39,200 |
2005/03/23 | 553 | 555 | 549 | 552 | 47,000 |
2005/03/22 | 550 | 555 | 545 | 549 | 39,700 |
2005/03/18 | 548 | 551 | 540 | 543 | 37,800 |
2005/03/17 | 552 | 553 | 548 | 549 | 50,900 |
2005/03/16 | 557 | 560 | 552 | 552 | 46,300 |
2005/03/15 | 562 | 563 | 556 | 556 | 17,000 |
2005/03/14 | 560 | 561 | 555 | 559 | 22,700 |
2005/03/11 | 554 | 561 | 553 | 559 | 48,700 |
2005/03/10 | 560 | 562 | 554 | 554 | 21,700 |
2005/03/09 | 564 | 564 | 556 | 560 | 21,200 |
2005/03/08 | 570 | 570 | 563 | 564 | 25,900 |
2005/03/07 | 574 | 574 | 558 | 568 | 66,700 |
2005/03/04 | 553 | 561 | 553 | 558 | 31,400 |
2005/03/03 | 554 | 556 | 551 | 552 | 17,400 |
2005/03/02 | 556 | 556 | 548 | 553 | 27,700 |
2005/03/01 | 562 | 562 | 544 | 546 | 55,800 |
2005/02/28 | 545 | 557 | 543 | 555 | 79,100 |
2005/02/25 | 539 | 544 | 535 | 536 | 58,300 |
2005/02/24 | 524 | 533 | 524 | 532 | 37,600 |
2005/02/23 | 524 | 525 | 518 | 521 | 24,300 |
2005/02/22 | 522 | 530 | 521 | 523 | 71,800 |
2005/02/21 | 511 | 516 | 511 | 513 | 30,500 |
2005/02/18 | 514 | 514 | 508 | 511 | 23,800 |
2005/02/17 | 503 | 513 | 502 | 505 | 45,300 |
2005/02/16 | 515 | 517 | 502 | 502 | 64,200 |
2005/02/15 | 524 | 527 | 510 | 515 | 67,900 |
2005/02/14 | 525 | 528 | 524 | 524 | 17,200 |
2005/02/10 | 529 | 529 | 523 | 524 | 23,300 |
2005/02/09 | 526 | 529 | 523 | 527 | 23,200 |
2005/02/08 | 524 | 528 | 520 | 526 | 29,600 |
2005/02/07 | 520 | 530 | 517 | 526 | 35,600 |
2005/02/04 | 538 | 539 | 531 | 536 | 37,500 |
2005/02/03 | 541 | 541 | 535 | 540 | 26,800 |
2005/02/02 | 536 | 540 | 533 | 537 | 31,800 |
2005/02/01 | 535 | 536 | 532 | 532 | 25,800 |
2005/01/31 | 532 | 539 | 530 | 532 | 49,900 |
2005/01/28 | 528 | 529 | 526 | 528 | 39,400 |
2005/01/27 | 527 | 528 | 526 | 526 | 11,200 |
2005/01/26 | 525 | 528 | 524 | 526 | 16,700 |
2005/01/25 | 525 | 525 | 521 | 523 | 19,500 |
2005/01/24 | 527 | 527 | 520 | 522 | 19,600 |
2005/01/21 | 524 | 526 | 521 | 525 | 20,700 |
2005/01/20 | 526 | 530 | 523 | 525 | 34,800 |
2005/01/19 | 531 | 533 | 525 | 529 | 45,700 |
2005/01/18 | 521 | 530 | 519 | 530 | 76,800 |
2005/01/17 | 520 | 525 | 515 | 519 | 62,100 |
2005/01/14 | 526 | 526 | 515 | 519 | 64,100 |
2005/01/13 | 533 | 533 | 526 | 527 | 36,200 |
2005/01/12 | 539 | 539 | 530 | 533 | 162,700 |
2005/01/11 | 535 | 540 | 535 | 539 | 152,100 |
2005/01/07 | 535 | 540 | 529 | 532 | 86,500 |
2005/01/06 | 520 | 530 | 519 | 525 | 90,100 |
2005/01/05 | 529 | 531 | 518 | 518 | 64,600 |
2005/01/04 | 506 | 535 | 506 | 529 | 59,500 |