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 |
---|---|---|---|---|---|
2009/12/30 | 378 | 378 | 375 | 375 | 16,200 |
2009/12/29 | 373 | 376 | 371 | 375 | 15,200 |
2009/12/28 | 370 | 372 | 368 | 370 | 10,400 |
2009/12/25 | 374 | 374 | 366 | 368 | 21,700 |
2009/12/24 | 363 | 365 | 363 | 364 | 11,300 |
2009/12/22 | 365 | 371 | 362 | 362 | 24,300 |
2009/12/21 | 367 | 372 | 365 | 366 | 11,400 |
2009/12/18 | 359 | 366 | 358 | 366 | 22,800 |
2009/12/17 | 356 | 362 | 355 | 362 | 14,000 |
2009/12/16 | 353 | 356 | 351 | 355 | 23,000 |
2009/12/15 | 350 | 355 | 348 | 350 | 11,300 |
2009/12/14 | 350 | 350 | 347 | 348 | 7,000 |
2009/12/11 | 343 | 350 | 343 | 347 | 29,300 |
2009/12/10 | 353 | 353 | 345 | 348 | 18,200 |
2009/12/09 | 350 | 352 | 346 | 348 | 11,100 |
2009/12/08 | 349 | 350 | 345 | 349 | 22,500 |
2009/12/07 | 349 | 350 | 347 | 349 | 23,700 |
2009/12/04 | 346 | 348 | 344 | 344 | 11,500 |
2009/12/03 | 349 | 352 | 345 | 347 | 45,800 |
2009/12/02 | 348 | 348 | 343 | 345 | 15,600 |
2009/12/01 | 344 | 349 | 341 | 343 | 17,400 |
2009/11/30 | 337 | 343 | 336 | 343 | 12,900 |
2009/11/27 | 340 | 343 | 336 | 336 | 22,300 |
2009/11/26 | 341 | 343 | 341 | 341 | 13,800 |
2009/11/25 | 336 | 343 | 336 | 342 | 18,200 |
2009/11/24 | 343 | 343 | 336 | 336 | 25,700 |
2009/11/20 | 340 | 345 | 334 | 343 | 32,100 |
2009/11/19 | 351 | 351 | 342 | 345 | 25,200 |
2009/11/18 | 360 | 364 | 350 | 352 | 28,300 |
2009/11/17 | 365 | 365 | 356 | 359 | 11,800 |
2009/11/16 | 364 | 367 | 360 | 360 | 13,600 |
2009/11/13 | 366 | 369 | 365 | 369 | 9,800 |
2009/11/12 | 368 | 372 | 367 | 369 | 12,800 |
2009/11/11 | 369 | 371 | 366 | 367 | 10,100 |
2009/11/10 | 373 | 373 | 355 | 364 | 45,500 |
2009/11/09 | 369 | 372 | 365 | 368 | 37,600 |
2009/11/06 | 377 | 378 | 373 | 373 | 18,100 |
2009/11/05 | 386 | 386 | 375 | 376 | 43,100 |
2009/11/04 | 376 | 385 | 376 | 385 | 65,800 |
2009/11/02 | 362 | 375 | 362 | 375 | 45,000 |
2009/10/30 | 370 | 370 | 363 | 365 | 33,700 |
2009/10/29 | 370 | 370 | 366 | 370 | 32,900 |
2009/10/28 | 374 | 377 | 367 | 372 | 47,000 |
2009/10/27 | 385 | 385 | 377 | 379 | 44,700 |
2009/10/26 | 385 | 389 | 381 | 384 | 44,500 |
2009/10/23 | 390 | 392 | 386 | 389 | 43,900 |
2009/10/22 | 390 | 393 | 387 | 393 | 39,200 |
2009/10/21 | 391 | 394 | 391 | 394 | 10,800 |
2009/10/20 | 395 | 396 | 390 | 393 | 48,100 |
2009/10/19 | 394 | 395 | 393 | 395 | 7,400 |
2009/10/16 | 395 | 398 | 392 | 395 | 25,500 |
2009/10/15 | 393 | 395 | 393 | 394 | 15,500 |
2009/10/14 | 391 | 394 | 391 | 394 | 11,600 |
2009/10/13 | 390 | 391 | 390 | 391 | 11,100 |
2009/10/09 | 393 | 393 | 387 | 390 | 25,000 |
2009/10/08 | 390 | 394 | 390 | 394 | 27,700 |
2009/10/07 | 390 | 392 | 389 | 390 | 14,500 |
2009/10/06 | 390 | 392 | 388 | 392 | 18,500 |
2009/10/05 | 390 | 392 | 390 | 391 | 16,500 |
2009/10/02 | 391 | 394 | 389 | 393 | 46,600 |
2009/10/01 | 399 | 403 | 399 | 400 | 22,400 |
2009/09/30 | 403 | 405 | 400 | 403 | 32,500 |
2009/09/29 | 405 | 408 | 401 | 405 | 18,300 |
2009/09/28 | 405 | 407 | 401 | 405 | 34,300 |
2009/09/25 | 414 | 414 | 407 | 410 | 34,900 |
2009/09/24 | 417 | 421 | 412 | 421 | 80,700 |
2009/09/18 | 415 | 418 | 412 | 418 | 30,800 |
2009/09/17 | 415 | 417 | 412 | 415 | 22,300 |
2009/09/16 | 416 | 418 | 415 | 416 | 22,000 |
2009/09/15 | 422 | 423 | 413 | 415 | 54,500 |
2009/09/14 | 425 | 427 | 417 | 419 | 82,400 |
2009/09/11 | 407 | 420 | 405 | 420 | 171,200 |
2009/09/10 | 402 | 405 | 402 | 404 | 18,200 |
2009/09/09 | 405 | 405 | 401 | 402 | 36,600 |
2009/09/08 | 404 | 404 | 402 | 404 | 32,500 |
2009/09/07 | 409 | 410 | 403 | 404 | 56,800 |
2009/09/04 | 409 | 410 | 408 | 408 | 21,700 |
2009/09/03 | 410 | 411 | 409 | 409 | 22,500 |
2009/09/02 | 412 | 412 | 409 | 412 | 26,800 |
2009/09/01 | 415 | 415 | 410 | 412 | 26,800 |
2009/08/31 | 414 | 417 | 412 | 415 | 40,200 |
2009/08/28 | 415 | 415 | 413 | 413 | 61,300 |
2009/08/27 | 415 | 415 | 412 | 414 | 43,900 |
2009/08/26 | 413 | 415 | 411 | 415 | 40,300 |
2009/08/25 | 411 | 416 | 411 | 414 | 41,600 |
2009/08/24 | 415 | 416 | 411 | 412 | 28,100 |
2009/08/21 | 418 | 418 | 409 | 411 | 66,900 |
2009/08/20 | 400 | 419 | 399 | 413 | 101,300 |
2009/08/19 | 402 | 402 | 400 | 401 | 18,500 |
2009/08/18 | 400 | 403 | 400 | 402 | 24,900 |
2009/08/17 | 404 | 404 | 400 | 400 | 43,700 |
2009/08/14 | 403 | 405 | 399 | 402 | 93,000 |
2009/08/13 | 405 | 406 | 400 | 403 | 62,400 |
2009/08/12 | 406 | 407 | 402 | 402 | 48,200 |
2009/08/11 | 407 | 407 | 403 | 405 | 35,500 |
2009/08/10 | 406 | 407 | 404 | 405 | 17,600 |
2009/08/07 | 404 | 406 | 401 | 404 | 33,600 |
2009/08/06 | 402 | 405 | 402 | 405 | 56,800 |
2009/08/05 | 404 | 406 | 401 | 401 | 38,700 |
2009/08/04 | 405 | 406 | 400 | 403 | 45,000 |
2009/08/03 | 404 | 406 | 400 | 403 | 73,000 |
2009/07/31 | 409 | 411 | 392 | 403 | 101,200 |
2009/07/30 | 415 | 415 | 410 | 412 | 31,700 |
2009/07/29 | 411 | 415 | 411 | 413 | 18,200 |
2009/07/28 | 412 | 414 | 411 | 412 | 13,100 |
2009/07/27 | 417 | 417 | 410 | 411 | 32,600 |
2009/07/24 | 416 | 416 | 412 | 415 | 42,200 |
2009/07/23 | 412 | 414 | 410 | 412 | 75,600 |
2009/07/22 | 418 | 419 | 413 | 413 | 55,700 |
2009/07/21 | 419 | 420 | 415 | 419 | 28,100 |
2009/07/17 | 420 | 420 | 413 | 418 | 53,400 |
2009/07/16 | 419 | 424 | 419 | 422 | 20,700 |
2009/07/15 | 418 | 423 | 418 | 419 | 45,900 |
2009/07/14 | 412 | 418 | 412 | 417 | 29,800 |
2009/07/13 | 422 | 423 | 411 | 414 | 59,000 |
2009/07/10 | 424 | 425 | 417 | 422 | 80,700 |
2009/07/09 | 425 | 426 | 419 | 423 | 38,100 |
2009/07/08 | 426 | 428 | 418 | 426 | 63,200 |
2009/07/07 | 420 | 428 | 420 | 428 | 86,600 |
2009/07/06 | 418 | 419 | 415 | 419 | 32,200 |
2009/07/03 | 415 | 417 | 414 | 416 | 31,800 |
2009/07/02 | 416 | 419 | 416 | 416 | 17,700 |
2009/07/01 | 417 | 418 | 414 | 417 | 24,200 |
2009/06/30 | 419 | 419 | 414 | 416 | 54,000 |
2009/06/29 | 417 | 418 | 415 | 418 | 36,600 |
2009/06/26 | 415 | 416 | 413 | 415 | 35,400 |
2009/06/25 | 413 | 416 | 412 | 414 | 38,800 |
2009/06/24 | 412 | 417 | 411 | 417 | 30,900 |
2009/06/23 | 414 | 416 | 411 | 411 | 32,400 |
2009/06/22 | 412 | 420 | 412 | 418 | 74,300 |
2009/06/19 | 413 | 413 | 409 | 411 | 24,500 |
2009/06/18 | 410 | 413 | 407 | 410 | 43,800 |
2009/06/17 | 410 | 415 | 410 | 413 | 22,900 |
2009/06/16 | 414 | 414 | 409 | 410 | 55,200 |
2009/06/15 | 412 | 414 | 410 | 414 | 60,800 |
2009/06/12 | 418 | 418 | 406 | 414 | 171,500 |
2009/06/11 | 425 | 426 | 415 | 419 | 74,000 |
2009/06/10 | 420 | 428 | 417 | 425 | 61,300 |
2009/06/09 | 415 | 420 | 415 | 417 | 44,600 |
2009/06/08 | 416 | 421 | 414 | 415 | 59,000 |
2009/06/05 | 420 | 420 | 413 | 415 | 38,900 |
2009/06/04 | 419 | 421 | 413 | 415 | 77,000 |
2009/06/03 | 422 | 428 | 420 | 420 | 66,400 |
2009/06/02 | 425 | 430 | 421 | 423 | 119,100 |
2009/06/01 | 417 | 422 | 416 | 421 | 67,000 |
2009/05/29 | 413 | 417 | 412 | 416 | 74,200 |
2009/05/28 | 414 | 416 | 411 | 413 | 94,600 |
2009/05/27 | 419 | 420 | 414 | 414 | 104,900 |
2009/05/26 | 420 | 422 | 417 | 418 | 36,400 |
2009/05/25 | 423 | 425 | 420 | 421 | 48,200 |
2009/05/22 | 423 | 425 | 418 | 423 | 67,200 |
2009/05/21 | 421 | 426 | 419 | 424 | 36,500 |
2009/05/20 | 420 | 424 | 414 | 420 | 61,100 |
2009/05/19 | 430 | 433 | 413 | 420 | 92,900 |
2009/05/18 | 438 | 438 | 428 | 434 | 62,000 |
2009/05/15 | 449 | 451 | 432 | 437 | 184,900 |
2009/05/14 | 460 | 474 | 458 | 472 | 97,000 |
2009/05/13 | 468 | 473 | 463 | 466 | 28,800 |
2009/05/12 | 465 | 478 | 465 | 473 | 60,100 |
2009/05/11 | 475 | 480 | 463 | 477 | 85,100 |
2009/05/08 | 455 | 475 | 446 | 473 | 105,000 |
2009/05/07 | 440 | 454 | 440 | 446 | 112,600 |
2009/05/01 | 430 | 436 | 428 | 432 | 33,400 |
2009/04/30 | 428 | 435 | 428 | 434 | 54,000 |
2009/04/28 | 431 | 437 | 427 | 427 | 56,100 |
2009/04/27 | 434 | 435 | 427 | 429 | 27,000 |
2009/04/24 | 444 | 447 | 430 | 431 | 70,300 |
2009/04/23 | 420 | 442 | 415 | 440 | 114,000 |
2009/04/22 | 414 | 418 | 410 | 418 | 62,300 |
2009/04/21 | 408 | 410 | 406 | 409 | 35,000 |
2009/04/20 | 408 | 411 | 404 | 410 | 31,200 |
2009/04/17 | 409 | 409 | 402 | 405 | 28,500 |
2009/04/16 | 414 | 415 | 404 | 406 | 44,000 |
2009/04/15 | 402 | 412 | 402 | 410 | 51,200 |
2009/04/14 | 405 | 409 | 400 | 406 | 41,800 |
2009/04/13 | 408 | 411 | 402 | 405 | 36,900 |
2009/04/10 | 414 | 414 | 405 | 407 | 42,300 |
2009/04/09 | 410 | 414 | 408 | 414 | 21,500 |
2009/04/08 | 413 | 414 | 407 | 407 | 26,200 |
2009/04/07 | 420 | 420 | 413 | 416 | 34,300 |
2009/04/06 | 423 | 423 | 416 | 419 | 37,700 |
2009/04/03 | 422 | 424 | 414 | 415 | 56,100 |
2009/04/02 | 420 | 427 | 410 | 427 | 61,800 |
2009/04/01 | 428 | 428 | 412 | 417 | 42,000 |
2009/03/31 | 432 | 434 | 418 | 428 | 52,700 |
2009/03/30 | 425 | 438 | 422 | 437 | 56,900 |
2009/03/27 | 448 | 449 | 421 | 430 | 76,700 |
2009/03/26 | 438 | 450 | 433 | 443 | 129,100 |
2009/03/25 | 431 | 445 | 423 | 445 | 137,500 |
2009/03/24 | 415 | 431 | 412 | 431 | 107,000 |
2009/03/23 | 410 | 412 | 405 | 412 | 99,300 |
2009/03/19 | 405 | 412 | 405 | 412 | 61,500 |
2009/03/18 | 411 | 414 | 402 | 404 | 56,100 |
2009/03/17 | 401 | 415 | 401 | 401 | 121,600 |
2009/03/16 | 430 | 437 | 392 | 397 | 240,700 |
2009/03/13 | 435 | 442 | 422 | 430 | 72,700 |
2009/03/12 | 446 | 450 | 434 | 441 | 38,800 |
2009/03/11 | 460 | 460 | 450 | 451 | 22,600 |
2009/03/10 | 464 | 467 | 452 | 455 | 28,100 |
2009/03/09 | 486 | 490 | 469 | 469 | 48,600 |
2009/03/06 | 460 | 480 | 448 | 476 | 121,400 |
2009/03/05 | 452 | 463 | 447 | 454 | 35,700 |
2009/03/04 | 442 | 447 | 436 | 444 | 13,800 |
2009/03/03 | 442 | 445 | 440 | 443 | 22,700 |
2009/03/02 | 435 | 451 | 435 | 445 | 48,400 |
2009/02/27 | 442 | 442 | 431 | 431 | 44,100 |
2009/02/26 | 444 | 449 | 437 | 443 | 52,800 |
2009/02/25 | 449 | 457 | 438 | 449 | 31,400 |
2009/02/24 | 440 | 448 | 437 | 446 | 44,000 |
2009/02/23 | 436 | 461 | 430 | 455 | 63,000 |
2009/02/20 | 477 | 485 | 448 | 461 | 56,100 |
2009/02/19 | 495 | 497 | 479 | 482 | 31,300 |
2009/02/18 | 490 | 500 | 488 | 492 | 45,100 |
2009/02/17 | 500 | 500 | 490 | 490 | 28,100 |
2009/02/16 | 488 | 506 | 481 | 492 | 92,200 |
2009/02/13 | 514 | 515 | 496 | 497 | 84,700 |
2009/02/12 | 480 | 523 | 476 | 513 | 162,400 |
2009/02/10 | 495 | 508 | 470 | 471 | 181,700 |
2009/02/09 | 519 | 519 | 500 | 500 | 154,800 |
2009/02/06 | 520 | 525 | 513 | 515 | 123,700 |
2009/02/05 | 506 | 530 | 506 | 513 | 232,900 |
2009/02/04 | 520 | 532 | 485 | 503 | 284,600 |
2009/02/03 | 452 | 519 | 434 | 514 | 360,800 |
2009/02/02 | 430 | 465 | 409 | 457 | 304,100 |
2009/01/30 | 486 | 510 | 485 | 509 | 233,900 |
2009/01/29 | 484 | 495 | 475 | 491 | 163,200 |
2009/01/28 | 478 | 485 | 466 | 483 | 142,700 |
2009/01/27 | 444 | 482 | 444 | 480 | 308,200 |
2009/01/26 | 455 | 455 | 442 | 446 | 87,600 |
2009/01/23 | 440 | 447 | 421 | 444 | 134,100 |
2009/01/22 | 454 | 458 | 435 | 437 | 128,700 |
2009/01/21 | 435 | 455 | 432 | 451 | 163,900 |
2009/01/20 | 421 | 451 | 418 | 440 | 289,000 |
2009/01/19 | 416 | 418 | 410 | 414 | 58,300 |
2009/01/16 | 419 | 421 | 413 | 417 | 115,200 |
2009/01/15 | 406 | 418 | 401 | 418 | 192,900 |
2009/01/14 | 390 | 412 | 389 | 407 | 268,200 |
2009/01/13 | 381 | 381 | 373 | 376 | 66,200 |
2009/01/09 | 375 | 386 | 373 | 386 | 86,100 |
2009/01/08 | 382 | 383 | 371 | 378 | 164,400 |
2009/01/07 | 391 | 391 | 380 | 387 | 69,800 |
2009/01/06 | 389 | 392 | 377 | 383 | 159,500 |
2009/01/05 | 370 | 393 | 366 | 392 | 75,800 |