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 |
---|---|---|---|---|---|
2008/12/30 | 361 | 368 | 357 | 365 | 37,000 |
2008/12/29 | 380 | 380 | 356 | 365 | 93,400 |
2008/12/26 | 365 | 372 | 364 | 367 | 27,300 |
2008/12/25 | 370 | 372 | 362 | 370 | 48,000 |
2008/12/24 | 359 | 360 | 356 | 359 | 19,900 |
2008/12/22 | 359 | 361 | 355 | 360 | 37,500 |
2008/12/19 | 355 | 356 | 352 | 354 | 10,200 |
2008/12/18 | 357 | 357 | 355 | 355 | 21,100 |
2008/12/17 | 360 | 360 | 353 | 357 | 8,300 |
2008/12/16 | 358 | 358 | 351 | 358 | 8,500 |
2008/12/15 | 354 | 360 | 351 | 358 | 24,000 |
2008/12/12 | 350 | 355 | 350 | 354 | 19,500 |
2008/12/11 | 356 | 356 | 350 | 355 | 21,600 |
2008/12/10 | 362 | 362 | 350 | 357 | 28,100 |
2008/12/09 | 361 | 361 | 350 | 358 | 17,900 |
2008/12/08 | 350 | 375 | 350 | 359 | 63,400 |
2008/12/05 | 350 | 357 | 349 | 349 | 11,200 |
2008/12/04 | 360 | 364 | 348 | 350 | 28,200 |
2008/12/03 | 361 | 364 | 357 | 360 | 26,300 |
2008/12/02 | 359 | 363 | 345 | 360 | 34,100 |
2008/12/01 | 360 | 364 | 359 | 364 | 38,300 |
2008/11/28 | 347 | 360 | 347 | 360 | 59,200 |
2008/11/27 | 340 | 349 | 340 | 347 | 78,100 |
2008/11/26 | 323 | 338 | 313 | 335 | 81,700 |
2008/11/25 | 318 | 324 | 313 | 324 | 44,300 |
2008/11/21 | 301 | 315 | 301 | 313 | 35,600 |
2008/11/20 | 309 | 313 | 299 | 306 | 38,000 |
2008/11/19 | 310 | 310 | 308 | 310 | 18,200 |
2008/11/18 | 308 | 310 | 306 | 310 | 16,200 |
2008/11/17 | 309 | 313 | 306 | 311 | 19,800 |
2008/11/14 | 312 | 313 | 306 | 307 | 19,100 |
2008/11/13 | 294 | 313 | 294 | 307 | 23,900 |
2008/11/12 | 305 | 307 | 294 | 294 | 43,400 |
2008/11/11 | 309 | 309 | 304 | 305 | 12,900 |
2008/11/10 | 310 | 314 | 304 | 305 | 23,000 |
2008/11/07 | 306 | 314 | 300 | 307 | 28,400 |
2008/11/06 | 315 | 316 | 309 | 311 | 28,200 |
2008/11/05 | 314 | 332 | 302 | 331 | 91,800 |
2008/11/04 | 310 | 313 | 307 | 313 | 32,900 |
2008/10/31 | 299 | 309 | 294 | 308 | 74,400 |
2008/10/30 | 305 | 320 | 300 | 310 | 84,900 |
2008/10/29 | 289 | 314 | 286 | 303 | 95,900 |
2008/10/28 | 280 | 284 | 271 | 284 | 52,800 |
2008/10/27 | 286 | 288 | 276 | 280 | 45,400 |
2008/10/24 | 290 | 292 | 278 | 281 | 85,300 |
2008/10/23 | 279 | 285 | 270 | 285 | 58,600 |
2008/10/22 | 280 | 290 | 279 | 279 | 27,800 |
2008/10/21 | 289 | 295 | 285 | 289 | 37,100 |
2008/10/20 | 273 | 281 | 270 | 280 | 57,400 |
2008/10/17 | 258 | 263 | 257 | 263 | 42,000 |
2008/10/16 | 262 | 262 | 250 | 257 | 60,200 |
2008/10/15 | 267 | 267 | 256 | 262 | 95,600 |
2008/10/14 | 262 | 268 | 248 | 254 | 97,600 |
2008/10/10 | 250 | 250 | 235 | 235 | 74,400 |
2008/10/09 | 240 | 257 | 240 | 256 | 50,000 |
2008/10/08 | 250 | 260 | 236 | 240 | 73,400 |
2008/10/07 | 251 | 268 | 232 | 268 | 107,900 |
2008/10/06 | 298 | 298 | 273 | 276 | 69,900 |
2008/10/03 | 303 | 306 | 290 | 300 | 91,700 |
2008/10/02 | 327 | 327 | 303 | 308 | 61,600 |
2008/10/01 | 333 | 334 | 320 | 325 | 29,300 |
2008/09/30 | 320 | 328 | 318 | 328 | 60,700 |
2008/09/29 | 335 | 338 | 331 | 332 | 24,300 |
2008/09/26 | 337 | 340 | 332 | 335 | 53,200 |
2008/09/25 | 341 | 344 | 340 | 341 | 34,800 |
2008/09/24 | 355 | 357 | 349 | 357 | 60,200 |
2008/09/22 | 345 | 352 | 344 | 350 | 44,200 |
2008/09/19 | 336 | 340 | 335 | 337 | 42,300 |
2008/09/18 | 337 | 338 | 332 | 337 | 37,700 |
2008/09/17 | 335 | 340 | 334 | 340 | 33,900 |
2008/09/16 | 331 | 338 | 320 | 335 | 64,600 |
2008/09/12 | 333 | 338 | 333 | 337 | 32,000 |
2008/09/11 | 343 | 346 | 334 | 338 | 66,100 |
2008/09/10 | 343 | 348 | 341 | 348 | 13,400 |
2008/09/09 | 342 | 345 | 338 | 345 | 19,600 |
2008/09/08 | 336 | 341 | 336 | 341 | 9,900 |
2008/09/05 | 332 | 338 | 332 | 335 | 19,200 |
2008/09/04 | 343 | 344 | 336 | 337 | 21,800 |
2008/09/03 | 343 | 345 | 341 | 343 | 17,900 |
2008/09/02 | 344 | 347 | 342 | 344 | 24,500 |
2008/09/01 | 346 | 346 | 343 | 345 | 13,700 |
2008/08/29 | 345 | 349 | 342 | 345 | 41,600 |
2008/08/28 | 347 | 347 | 345 | 346 | 7,900 |
2008/08/27 | 343 | 345 | 340 | 344 | 12,700 |
2008/08/26 | 345 | 345 | 342 | 345 | 10,300 |
2008/08/25 | 344 | 346 | 342 | 345 | 19,000 |
2008/08/22 | 335 | 342 | 335 | 342 | 8,000 |
2008/08/21 | 334 | 340 | 334 | 338 | 10,800 |
2008/08/20 | 332 | 336 | 331 | 336 | 20,700 |
2008/08/19 | 337 | 338 | 326 | 332 | 33,500 |
2008/08/18 | 340 | 340 | 335 | 336 | 17,500 |
2008/08/15 | 338 | 338 | 335 | 335 | 16,200 |
2008/08/14 | 337 | 339 | 335 | 337 | 20,000 |
2008/08/13 | 340 | 341 | 336 | 340 | 21,400 |
2008/08/12 | 340 | 342 | 339 | 340 | 6,400 |
2008/08/11 | 343 | 344 | 338 | 340 | 30,500 |
2008/08/08 | 345 | 345 | 340 | 341 | 21,300 |
2008/08/07 | 344 | 345 | 342 | 344 | 21,700 |
2008/08/06 | 343 | 343 | 341 | 342 | 12,600 |
2008/08/05 | 345 | 345 | 341 | 341 | 22,000 |
2008/08/04 | 340 | 348 | 340 | 342 | 30,700 |
2008/08/01 | 340 | 351 | 340 | 345 | 37,300 |
2008/07/31 | 357 | 358 | 335 | 342 | 175,400 |
2008/07/30 | 350 | 355 | 347 | 353 | 48,200 |
2008/07/29 | 353 | 356 | 343 | 348 | 69,800 |
2008/07/28 | 353 | 354 | 350 | 351 | 20,500 |
2008/07/25 | 365 | 365 | 344 | 353 | 76,000 |
2008/07/24 | 358 | 363 | 358 | 363 | 14,300 |
2008/07/23 | 363 | 367 | 345 | 353 | 76,000 |
2008/07/22 | 366 | 370 | 363 | 364 | 18,600 |
2008/07/18 | 368 | 371 | 362 | 365 | 25,700 |
2008/07/17 | 367 | 369 | 357 | 367 | 37,300 |
2008/07/16 | 376 | 377 | 363 | 366 | 77,100 |
2008/07/15 | 384 | 384 | 376 | 380 | 28,400 |
2008/07/14 | 377 | 379 | 374 | 375 | 55,700 |
2008/07/11 | 377 | 380 | 377 | 377 | 11,500 |
2008/07/10 | 375 | 379 | 374 | 377 | 55,600 |
2008/07/09 | 378 | 380 | 374 | 375 | 66,200 |
2008/07/08 | 380 | 381 | 375 | 375 | 136,500 |
2008/07/07 | 377 | 382 | 377 | 379 | 25,900 |
2008/07/04 | 381 | 384 | 375 | 375 | 77,600 |
2008/07/03 | 380 | 385 | 378 | 381 | 74,600 |
2008/07/02 | 380 | 382 | 375 | 382 | 55,000 |
2008/07/01 | 375 | 382 | 375 | 381 | 56,500 |
2008/06/30 | 373 | 375 | 370 | 371 | 39,500 |
2008/06/27 | 370 | 370 | 363 | 369 | 35,000 |
2008/06/26 | 370 | 371 | 360 | 371 | 45,600 |
2008/06/25 | 371 | 371 | 367 | 368 | 15,800 |
2008/06/24 | 365 | 369 | 364 | 368 | 21,400 |
2008/06/23 | 364 | 367 | 358 | 362 | 37,900 |
2008/06/20 | 365 | 370 | 359 | 360 | 56,200 |
2008/06/19 | 368 | 369 | 358 | 360 | 60,700 |
2008/06/18 | 370 | 372 | 364 | 368 | 50,000 |
2008/06/17 | 361 | 370 | 361 | 366 | 36,900 |
2008/06/16 | 361 | 366 | 359 | 361 | 72,300 |
2008/06/13 | 367 | 370 | 366 | 369 | 30,300 |
2008/06/12 | 368 | 371 | 366 | 370 | 37,600 |
2008/06/11 | 368 | 370 | 363 | 366 | 28,900 |
2008/06/10 | 370 | 372 | 368 | 368 | 26,200 |
2008/06/09 | 371 | 374 | 368 | 369 | 36,700 |
2008/06/06 | 371 | 377 | 371 | 373 | 71,000 |
2008/06/05 | 375 | 376 | 373 | 374 | 33,600 |
2008/06/04 | 371 | 375 | 370 | 373 | 16,500 |
2008/06/03 | 370 | 375 | 369 | 370 | 71,000 |
2008/06/02 | 374 | 379 | 369 | 370 | 52,600 |
2008/05/30 | 372 | 377 | 372 | 374 | 23,300 |
2008/05/29 | 375 | 378 | 371 | 372 | 21,400 |
2008/05/28 | 378 | 380 | 374 | 379 | 42,200 |
2008/05/27 | 372 | 379 | 372 | 378 | 53,600 |
2008/05/26 | 380 | 380 | 371 | 371 | 30,200 |
2008/05/23 | 381 | 381 | 375 | 379 | 50,100 |
2008/05/22 | 375 | 380 | 374 | 380 | 25,300 |
2008/05/21 | 377 | 380 | 375 | 375 | 38,400 |
2008/05/20 | 380 | 381 | 375 | 377 | 55,200 |
2008/05/19 | 375 | 382 | 371 | 380 | 95,900 |
2008/05/16 | 380 | 383 | 374 | 380 | 71,600 |
2008/05/15 | 387 | 393 | 370 | 376 | 221,800 |
2008/05/14 | 363 | 375 | 363 | 372 | 108,700 |
2008/05/13 | 365 | 366 | 361 | 365 | 87,600 |
2008/05/12 | 363 | 369 | 359 | 364 | 120,300 |
2008/05/09 | 355 | 382 | 353 | 368 | 148,800 |
2008/05/08 | 383 | 403 | 382 | 390 | 99,100 |
2008/05/07 | 380 | 383 | 379 | 379 | 60,000 |
2008/05/02 | 385 | 392 | 378 | 379 | 56,400 |
2008/05/01 | 390 | 390 | 375 | 380 | 57,000 |
2008/04/30 | 386 | 392 | 385 | 388 | 47,100 |
2008/04/28 | 383 | 387 | 381 | 385 | 39,400 |
2008/04/25 | 373 | 381 | 370 | 381 | 52,100 |
2008/04/24 | 375 | 375 | 365 | 370 | 35,500 |
2008/04/23 | 374 | 374 | 368 | 370 | 49,100 |
2008/04/22 | 368 | 375 | 364 | 375 | 49,400 |
2008/04/21 | 364 | 373 | 362 | 369 | 46,000 |
2008/04/18 | 360 | 360 | 354 | 359 | 32,300 |
2008/04/17 | 356 | 362 | 351 | 359 | 72,600 |
2008/04/16 | 348 | 357 | 345 | 353 | 54,400 |
2008/04/15 | 346 | 351 | 346 | 347 | 17,300 |
2008/04/14 | 350 | 352 | 340 | 344 | 33,900 |
2008/04/11 | 344 | 355 | 343 | 353 | 46,500 |
2008/04/10 | 362 | 364 | 315 | 340 | 117,700 |
2008/04/09 | 368 | 368 | 362 | 367 | 35,500 |
2008/04/08 | 371 | 371 | 365 | 366 | 40,400 |
2008/04/07 | 372 | 375 | 364 | 366 | 43,600 |
2008/04/04 | 364 | 370 | 362 | 369 | 27,200 |
2008/04/03 | 361 | 364 | 360 | 361 | 33,400 |
2008/04/02 | 375 | 376 | 359 | 360 | 85,400 |
2008/04/01 | 358 | 367 | 358 | 365 | 22,800 |
2008/03/31 | 368 | 368 | 358 | 363 | 36,400 |
2008/03/28 | 365 | 373 | 364 | 368 | 40,500 |
2008/03/27 | 380 | 380 | 356 | 367 | 67,400 |
2008/03/26 | 382 | 384 | 380 | 383 | 19,900 |
2008/03/25 | 391 | 391 | 385 | 386 | 84,700 |
2008/03/24 | 390 | 391 | 385 | 386 | 81,900 |
2008/03/21 | 386 | 391 | 386 | 390 | 64,100 |
2008/03/19 | 390 | 390 | 383 | 384 | 35,300 |
2008/03/18 | 385 | 389 | 384 | 385 | 31,800 |
2008/03/17 | 385 | 390 | 381 | 387 | 26,100 |
2008/03/14 | 384 | 391 | 384 | 385 | 34,700 |
2008/03/13 | 400 | 401 | 381 | 384 | 66,000 |
2008/03/12 | 405 | 410 | 398 | 400 | 28,800 |
2008/03/11 | 395 | 404 | 393 | 397 | 28,300 |
2008/03/10 | 403 | 405 | 392 | 398 | 47,600 |
2008/03/07 | 411 | 411 | 405 | 405 | 49,300 |
2008/03/06 | 415 | 417 | 412 | 415 | 13,700 |
2008/03/05 | 411 | 427 | 411 | 411 | 17,500 |
2008/03/04 | 421 | 422 | 411 | 413 | 25,100 |
2008/03/03 | 424 | 446 | 415 | 420 | 44,000 |
2008/02/29 | 434 | 444 | 423 | 436 | 37,700 |
2008/02/28 | 450 | 453 | 443 | 446 | 33,400 |
2008/02/27 | 463 | 465 | 458 | 460 | 10,300 |
2008/02/26 | 473 | 473 | 459 | 460 | 24,100 |
2008/02/25 | 467 | 470 | 462 | 470 | 22,400 |
2008/02/22 | 461 | 465 | 461 | 463 | 32,200 |
2008/02/21 | 460 | 467 | 458 | 460 | 44,100 |
2008/02/20 | 455 | 460 | 447 | 449 | 32,300 |
2008/02/19 | 460 | 461 | 455 | 458 | 28,900 |
2008/02/18 | 460 | 460 | 453 | 457 | 19,800 |
2008/02/15 | 466 | 466 | 453 | 460 | 19,800 |
2008/02/14 | 465 | 469 | 459 | 466 | 36,900 |
2008/02/13 | 457 | 462 | 450 | 460 | 41,100 |
2008/02/12 | 463 | 463 | 451 | 458 | 59,600 |
2008/02/08 | 460 | 465 | 459 | 464 | 57,700 |
2008/02/07 | 463 | 465 | 458 | 462 | 35,700 |
2008/02/06 | 462 | 462 | 451 | 458 | 33,700 |
2008/02/05 | 461 | 470 | 458 | 467 | 31,100 |
2008/02/04 | 460 | 470 | 450 | 461 | 91,800 |
2008/02/01 | 428 | 455 | 428 | 455 | 55,400 |
2008/01/31 | 415 | 425 | 413 | 425 | 26,300 |
2008/01/30 | 420 | 422 | 405 | 419 | 55,300 |
2008/01/29 | 418 | 421 | 414 | 418 | 37,000 |
2008/01/28 | 401 | 414 | 401 | 411 | 55,300 |
2008/01/25 | 396 | 415 | 393 | 411 | 75,800 |
2008/01/24 | 395 | 399 | 388 | 396 | 78,200 |
2008/01/23 | 390 | 396 | 380 | 391 | 57,600 |
2008/01/22 | 382 | 418 | 372 | 375 | 74,700 |
2008/01/21 | 403 | 409 | 398 | 399 | 23,600 |
2008/01/18 | 383 | 409 | 381 | 409 | 87,900 |
2008/01/17 | 390 | 420 | 390 | 403 | 31,700 |
2008/01/16 | 384 | 410 | 375 | 397 | 112,900 |
2008/01/15 | 428 | 428 | 400 | 401 | 131,400 |
2008/01/11 | 447 | 450 | 428 | 434 | 151,500 |
2008/01/10 | 462 | 470 | 446 | 453 | 53,900 |
2008/01/09 | 455 | 461 | 436 | 461 | 55,900 |
2008/01/08 | 459 | 464 | 453 | 456 | 40,100 |
2008/01/07 | 468 | 468 | 445 | 458 | 112,700 |
2008/01/04 | 489 | 489 | 473 | 478 | 44,000 |