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 |
---|---|---|---|---|---|
2010/12/30 | 343 | 343 | 340 | 340 | 32,000 |
2010/12/29 | 340 | 343 | 340 | 343 | 50,100 |
2010/12/28 | 339 | 341 | 338 | 339 | 37,100 |
2010/12/27 | 338 | 340 | 336 | 339 | 35,300 |
2010/12/24 | 336 | 337 | 335 | 336 | 28,100 |
2010/12/22 | 338 | 338 | 334 | 335 | 38,700 |
2010/12/21 | 335 | 337 | 335 | 336 | 27,000 |
2010/12/20 | 333 | 337 | 333 | 334 | 71,400 |
2010/12/17 | 333 | 337 | 332 | 333 | 126,400 |
2010/12/16 | 341 | 342 | 335 | 336 | 131,200 |
2010/12/15 | 343 | 345 | 342 | 342 | 81,800 |
2010/12/14 | 345 | 346 | 344 | 345 | 23,800 |
2010/12/13 | 346 | 346 | 341 | 345 | 45,400 |
2010/12/10 | 343 | 348 | 342 | 346 | 55,300 |
2010/12/09 | 348 | 349 | 346 | 347 | 13,200 |
2010/12/08 | 345 | 348 | 345 | 348 | 14,000 |
2010/12/07 | 343 | 346 | 342 | 346 | 31,100 |
2010/12/06 | 345 | 346 | 341 | 343 | 44,400 |
2010/12/03 | 346 | 348 | 344 | 345 | 33,400 |
2010/12/02 | 346 | 346 | 343 | 344 | 13,900 |
2010/12/01 | 345 | 346 | 343 | 344 | 11,100 |
2010/11/30 | 347 | 347 | 344 | 346 | 23,500 |
2010/11/29 | 345 | 346 | 343 | 346 | 16,400 |
2010/11/26 | 342 | 345 | 341 | 342 | 21,400 |
2010/11/25 | 343 | 343 | 340 | 341 | 23,700 |
2010/11/24 | 340 | 341 | 338 | 339 | 35,600 |
2010/11/22 | 340 | 343 | 338 | 341 | 31,500 |
2010/11/19 | 337 | 342 | 335 | 338 | 46,600 |
2010/11/18 | 335 | 337 | 334 | 335 | 29,100 |
2010/11/17 | 335 | 338 | 334 | 335 | 14,200 |
2010/11/16 | 335 | 336 | 332 | 335 | 32,400 |
2010/11/15 | 335 | 338 | 334 | 335 | 47,400 |
2010/11/12 | 338 | 339 | 334 | 336 | 60,600 |
2010/11/11 | 337 | 338 | 337 | 338 | 16,800 |
2010/11/10 | 336 | 339 | 336 | 337 | 10,700 |
2010/11/09 | 336 | 340 | 336 | 336 | 22,500 |
2010/11/08 | 335 | 340 | 335 | 336 | 27,100 |
2010/11/05 | 336 | 340 | 334 | 335 | 51,500 |
2010/11/04 | 339 | 340 | 338 | 339 | 14,400 |
2010/11/02 | 336 | 339 | 335 | 339 | 27,300 |
2010/11/01 | 343 | 345 | 339 | 339 | 39,200 |
2010/10/29 | 350 | 353 | 345 | 345 | 53,800 |
2010/10/28 | 355 | 355 | 350 | 355 | 36,700 |
2010/10/27 | 353 | 353 | 350 | 351 | 15,900 |
2010/10/26 | 353 | 353 | 350 | 353 | 8,000 |
2010/10/25 | 354 | 354 | 351 | 353 | 13,300 |
2010/10/22 | 351 | 353 | 350 | 353 | 13,500 |
2010/10/21 | 354 | 354 | 351 | 351 | 6,500 |
2010/10/20 | 354 | 354 | 351 | 351 | 7,900 |
2010/10/19 | 352 | 354 | 352 | 352 | 10,500 |
2010/10/18 | 352 | 354 | 351 | 353 | 10,100 |
2010/10/15 | 352 | 355 | 352 | 353 | 12,400 |
2010/10/14 | 354 | 356 | 352 | 353 | 24,600 |
2010/10/13 | 355 | 357 | 354 | 354 | 19,100 |
2010/10/12 | 357 | 358 | 355 | 355 | 10,100 |
2010/10/08 | 358 | 359 | 357 | 358 | 13,900 |
2010/10/07 | 357 | 359 | 356 | 359 | 7,100 |
2010/10/06 | 360 | 361 | 355 | 357 | 17,700 |
2010/10/05 | 359 | 360 | 357 | 359 | 17,800 |
2010/10/04 | 359 | 360 | 358 | 358 | 9,400 |
2010/10/01 | 359 | 362 | 359 | 360 | 18,000 |
2010/09/30 | 365 | 367 | 362 | 362 | 14,500 |
2010/09/29 | 362 | 365 | 362 | 365 | 10,500 |
2010/09/28 | 363 | 365 | 360 | 361 | 32,600 |
2010/09/27 | 377 | 378 | 375 | 378 | 55,200 |
2010/09/24 | 377 | 379 | 375 | 378 | 54,600 |
2010/09/22 | 376 | 378 | 376 | 376 | 49,700 |
2010/09/21 | 377 | 379 | 376 | 378 | 62,200 |
2010/09/17 | 378 | 378 | 376 | 377 | 19,800 |
2010/09/16 | 378 | 379 | 375 | 377 | 34,500 |
2010/09/15 | 374 | 377 | 374 | 376 | 14,600 |
2010/09/14 | 375 | 377 | 373 | 377 | 16,500 |
2010/09/13 | 371 | 379 | 371 | 373 | 23,400 |
2010/09/10 | 375 | 376 | 370 | 370 | 21,100 |
2010/09/09 | 374 | 374 | 370 | 372 | 18,200 |
2010/09/08 | 370 | 373 | 370 | 372 | 20,100 |
2010/09/07 | 368 | 372 | 367 | 371 | 18,100 |
2010/09/06 | 368 | 369 | 367 | 368 | 13,100 |
2010/09/03 | 365 | 366 | 364 | 366 | 7,400 |
2010/09/02 | 365 | 365 | 362 | 364 | 11,400 |
2010/09/01 | 363 | 365 | 361 | 363 | 17,100 |
2010/08/31 | 361 | 365 | 361 | 361 | 10,000 |
2010/08/30 | 363 | 368 | 362 | 364 | 11,600 |
2010/08/27 | 362 | 363 | 361 | 363 | 9,400 |
2010/08/26 | 360 | 363 | 360 | 363 | 10,500 |
2010/08/25 | 362 | 363 | 360 | 361 | 11,700 |
2010/08/24 | 361 | 363 | 360 | 363 | 14,600 |
2010/08/23 | 359 | 361 | 359 | 360 | 5,000 |
2010/08/20 | 361 | 361 | 358 | 359 | 12,400 |
2010/08/19 | 361 | 361 | 358 | 361 | 8,800 |
2010/08/18 | 360 | 361 | 359 | 361 | 7,600 |
2010/08/17 | 360 | 360 | 358 | 360 | 20,400 |
2010/08/16 | 359 | 362 | 359 | 360 | 15,800 |
2010/08/13 | 360 | 362 | 359 | 362 | 11,100 |
2010/08/12 | 359 | 365 | 359 | 362 | 21,100 |
2010/08/11 | 362 | 363 | 360 | 361 | 7,200 |
2010/08/10 | 364 | 364 | 362 | 362 | 9,900 |
2010/08/09 | 362 | 364 | 362 | 364 | 9,100 |
2010/08/06 | 362 | 362 | 360 | 360 | 7,300 |
2010/08/05 | 359 | 361 | 359 | 360 | 5,100 |
2010/08/04 | 363 | 363 | 360 | 360 | 18,300 |
2010/08/03 | 360 | 362 | 359 | 362 | 8,800 |
2010/08/02 | 360 | 361 | 358 | 359 | 8,100 |
2010/07/30 | 359 | 360 | 359 | 359 | 9,300 |
2010/07/29 | 361 | 363 | 361 | 361 | 8,800 |
2010/07/28 | 361 | 363 | 361 | 362 | 6,300 |
2010/07/27 | 362 | 363 | 360 | 361 | 10,000 |
2010/07/26 | 362 | 365 | 361 | 362 | 13,400 |
2010/07/23 | 360 | 361 | 357 | 361 | 21,400 |
2010/07/22 | 357 | 360 | 356 | 358 | 16,800 |
2010/07/21 | 358 | 359 | 357 | 357 | 5,200 |
2010/07/20 | 358 | 360 | 356 | 358 | 11,600 |
2010/07/16 | 358 | 360 | 358 | 358 | 4,300 |
2010/07/15 | 360 | 362 | 359 | 359 | 8,400 |
2010/07/14 | 362 | 362 | 359 | 360 | 15,900 |
2010/07/13 | 366 | 366 | 362 | 362 | 8,400 |
2010/07/12 | 364 | 366 | 363 | 363 | 10,900 |
2010/07/09 | 364 | 366 | 362 | 362 | 26,300 |
2010/07/08 | 357 | 364 | 357 | 363 | 20,400 |
2010/07/07 | 358 | 359 | 357 | 357 | 6,100 |
2010/07/06 | 358 | 359 | 356 | 359 | 10,300 |
2010/07/05 | 355 | 357 | 354 | 357 | 16,100 |
2010/07/02 | 351 | 354 | 351 | 353 | 7,300 |
2010/07/01 | 353 | 354 | 352 | 354 | 10,100 |
2010/06/30 | 354 | 356 | 352 | 353 | 21,900 |
2010/06/29 | 357 | 357 | 355 | 356 | 12,200 |
2010/06/28 | 354 | 357 | 354 | 355 | 7,900 |
2010/06/25 | 354 | 355 | 352 | 355 | 20,000 |
2010/06/24 | 358 | 358 | 350 | 350 | 69,600 |
2010/06/23 | 356 | 364 | 354 | 358 | 28,100 |
2010/06/22 | 356 | 357 | 355 | 356 | 19,200 |
2010/06/21 | 356 | 358 | 355 | 357 | 22,100 |
2010/06/18 | 359 | 359 | 355 | 356 | 22,100 |
2010/06/17 | 358 | 359 | 355 | 357 | 24,000 |
2010/06/16 | 360 | 360 | 357 | 357 | 28,500 |
2010/06/15 | 359 | 360 | 358 | 359 | 8,600 |
2010/06/14 | 360 | 360 | 358 | 359 | 14,000 |
2010/06/11 | 360 | 361 | 358 | 359 | 32,800 |
2010/06/10 | 360 | 360 | 359 | 359 | 7,300 |
2010/06/09 | 362 | 364 | 359 | 360 | 27,300 |
2010/06/08 | 360 | 363 | 358 | 361 | 16,300 |
2010/06/07 | 363 | 363 | 359 | 360 | 12,500 |
2010/06/04 | 367 | 367 | 361 | 363 | 18,000 |
2010/06/03 | 361 | 368 | 361 | 364 | 23,100 |
2010/06/02 | 358 | 365 | 358 | 360 | 24,700 |
2010/06/01 | 359 | 362 | 358 | 358 | 21,100 |
2010/05/31 | 359 | 360 | 355 | 357 | 27,600 |
2010/05/28 | 360 | 360 | 355 | 355 | 23,900 |
2010/05/27 | 356 | 357 | 355 | 356 | 22,800 |
2010/05/26 | 355 | 358 | 355 | 357 | 14,200 |
2010/05/25 | 362 | 362 | 355 | 357 | 27,800 |
2010/05/24 | 360 | 361 | 357 | 359 | 20,300 |
2010/05/21 | 356 | 360 | 355 | 360 | 37,500 |
2010/05/20 | 366 | 366 | 361 | 363 | 12,200 |
2010/05/19 | 365 | 365 | 360 | 363 | 16,900 |
2010/05/18 | 365 | 368 | 363 | 365 | 22,700 |
2010/05/17 | 369 | 370 | 364 | 364 | 46,500 |
2010/05/14 | 371 | 372 | 368 | 369 | 12,100 |
2010/05/13 | 373 | 373 | 367 | 372 | 19,300 |
2010/05/12 | 370 | 375 | 370 | 373 | 10,600 |
2010/05/11 | 371 | 375 | 370 | 370 | 18,700 |
2010/05/10 | 362 | 368 | 362 | 366 | 15,800 |
2010/05/07 | 365 | 373 | 359 | 366 | 48,700 |
2010/05/06 | 374 | 377 | 373 | 373 | 26,700 |
2010/04/30 | 382 | 383 | 379 | 379 | 46,000 |
2010/04/28 | 380 | 384 | 380 | 381 | 22,100 |
2010/04/27 | 384 | 386 | 382 | 384 | 30,100 |
2010/04/26 | 383 | 386 | 383 | 384 | 33,300 |
2010/04/23 | 383 | 385 | 380 | 383 | 37,400 |
2010/04/22 | 385 | 386 | 381 | 383 | 39,200 |
2010/04/21 | 384 | 386 | 382 | 386 | 29,800 |
2010/04/20 | 385 | 385 | 382 | 383 | 32,700 |
2010/04/19 | 384 | 385 | 382 | 382 | 66,600 |
2010/04/16 | 379 | 386 | 379 | 385 | 77,100 |
2010/04/15 | 377 | 378 | 376 | 378 | 18,100 |
2010/04/14 | 377 | 378 | 376 | 377 | 24,600 |
2010/04/13 | 376 | 377 | 375 | 377 | 17,400 |
2010/04/12 | 375 | 377 | 373 | 375 | 36,700 |
2010/04/09 | 374 | 375 | 371 | 373 | 29,200 |
2010/04/08 | 371 | 374 | 371 | 372 | 31,500 |
2010/04/07 | 370 | 375 | 368 | 371 | 86,000 |
2010/04/06 | 365 | 366 | 363 | 363 | 25,800 |
2010/04/05 | 367 | 368 | 363 | 365 | 37,700 |
2010/04/02 | 370 | 371 | 365 | 368 | 35,900 |
2010/04/01 | 367 | 370 | 365 | 369 | 64,600 |
2010/03/31 | 370 | 371 | 366 | 367 | 29,800 |
2010/03/30 | 367 | 370 | 363 | 370 | 51,700 |
2010/03/29 | 369 | 372 | 362 | 369 | 57,900 |
2010/03/26 | 379 | 384 | 378 | 384 | 71,600 |
2010/03/25 | 382 | 385 | 377 | 379 | 86,800 |
2010/03/24 | 385 | 385 | 381 | 384 | 64,900 |
2010/03/23 | 381 | 386 | 381 | 382 | 81,900 |
2010/03/19 | 374 | 379 | 373 | 377 | 81,300 |
2010/03/18 | 374 | 374 | 372 | 372 | 23,300 |
2010/03/17 | 373 | 374 | 373 | 374 | 28,400 |
2010/03/16 | 372 | 374 | 372 | 373 | 20,100 |
2010/03/15 | 374 | 374 | 371 | 371 | 23,800 |
2010/03/12 | 371 | 371 | 369 | 371 | 24,200 |
2010/03/11 | 370 | 371 | 368 | 371 | 17,800 |
2010/03/10 | 369 | 371 | 367 | 368 | 22,300 |
2010/03/09 | 372 | 372 | 369 | 369 | 25,200 |
2010/03/08 | 370 | 371 | 369 | 370 | 25,600 |
2010/03/05 | 364 | 368 | 364 | 368 | 30,700 |
2010/03/04 | 360 | 364 | 360 | 362 | 23,600 |
2010/03/03 | 358 | 362 | 358 | 362 | 15,500 |
2010/03/02 | 366 | 366 | 357 | 358 | 18,100 |
2010/03/01 | 358 | 363 | 358 | 362 | 19,500 |
2010/02/26 | 355 | 357 | 351 | 356 | 15,200 |
2010/02/25 | 353 | 354 | 351 | 354 | 18,000 |
2010/02/24 | 351 | 352 | 351 | 351 | 11,900 |
2010/02/23 | 351 | 353 | 350 | 350 | 9,900 |
2010/02/22 | 349 | 350 | 348 | 350 | 16,000 |
2010/02/19 | 348 | 349 | 347 | 348 | 15,700 |
2010/02/18 | 352 | 352 | 349 | 349 | 20,200 |
2010/02/17 | 351 | 353 | 351 | 352 | 16,600 |
2010/02/16 | 351 | 352 | 350 | 351 | 12,300 |
2010/02/15 | 351 | 353 | 350 | 351 | 9,400 |
2010/02/12 | 349 | 351 | 349 | 350 | 8,400 |
2010/02/10 | 347 | 348 | 346 | 347 | 12,500 |
2010/02/09 | 347 | 347 | 346 | 346 | 13,300 |
2010/02/08 | 351 | 351 | 345 | 347 | 18,300 |
2010/02/05 | 350 | 353 | 345 | 347 | 53,900 |
2010/02/04 | 355 | 357 | 353 | 357 | 20,100 |
2010/02/03 | 355 | 356 | 353 | 353 | 15,000 |
2010/02/02 | 350 | 355 | 349 | 353 | 19,300 |
2010/02/01 | 350 | 352 | 349 | 349 | 59,200 |
2010/01/29 | 357 | 358 | 353 | 356 | 25,900 |
2010/01/28 | 364 | 365 | 355 | 361 | 24,600 |
2010/01/27 | 363 | 363 | 361 | 361 | 13,200 |
2010/01/26 | 365 | 366 | 362 | 362 | 14,200 |
2010/01/25 | 366 | 370 | 363 | 366 | 25,300 |
2010/01/22 | 365 | 366 | 361 | 366 | 24,700 |
2010/01/21 | 371 | 373 | 365 | 367 | 37,700 |
2010/01/20 | 374 | 375 | 369 | 373 | 21,400 |
2010/01/19 | 373 | 374 | 372 | 374 | 10,300 |
2010/01/18 | 371 | 373 | 370 | 372 | 11,100 |
2010/01/15 | 370 | 372 | 368 | 370 | 24,400 |
2010/01/14 | 375 | 376 | 369 | 375 | 43,900 |
2010/01/13 | 375 | 376 | 373 | 373 | 13,500 |
2010/01/12 | 375 | 375 | 370 | 375 | 27,600 |
2010/01/08 | 377 | 377 | 371 | 373 | 18,400 |
2010/01/07 | 375 | 376 | 373 | 376 | 10,900 |
2010/01/06 | 374 | 378 | 373 | 374 | 7,100 |
2010/01/05 | 378 | 378 | 373 | 373 | 11,700 |
2010/01/04 | 377 | 377 | 373 | 375 | 6,900 |