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 |
---|---|---|---|---|---|
2011/12/30 | 163 | 163 | 162 | 163 | 10,500 |
2011/12/29 | 163 | 163 | 161 | 163 | 12,700 |
2011/12/28 | 163 | 164 | 161 | 161 | 16,800 |
2011/12/27 | 164 | 164 | 162 | 162 | 23,300 |
2011/12/26 | 162 | 168 | 162 | 163 | 42,300 |
2011/12/22 | 165 | 165 | 161 | 162 | 32,800 |
2011/12/21 | 165 | 166 | 164 | 166 | 23,600 |
2011/12/20 | 163 | 165 | 163 | 165 | 7,600 |
2011/12/19 | 164 | 167 | 163 | 165 | 26,700 |
2011/12/16 | 167 | 168 | 164 | 165 | 39,000 |
2011/12/15 | 168 | 172 | 167 | 167 | 17,800 |
2011/12/14 | 172 | 172 | 170 | 170 | 12,200 |
2011/12/13 | 172 | 172 | 169 | 172 | 19,500 |
2011/12/12 | 172 | 174 | 170 | 173 | 27,600 |
2011/12/09 | 170 | 170 | 168 | 170 | 28,400 |
2011/12/08 | 167 | 169 | 167 | 169 | 17,800 |
2011/12/07 | 165 | 168 | 165 | 166 | 12,600 |
2011/12/06 | 170 | 171 | 166 | 166 | 19,900 |
2011/12/05 | 171 | 171 | 169 | 170 | 23,800 |
2011/12/02 | 171 | 172 | 170 | 171 | 6,500 |
2011/12/01 | 171 | 173 | 170 | 173 | 23,600 |
2011/11/30 | 169 | 170 | 167 | 168 | 9,700 |
2011/11/29 | 165 | 168 | 165 | 168 | 34,300 |
2011/11/28 | 174 | 177 | 165 | 167 | 31,100 |
2011/11/25 | 178 | 178 | 174 | 174 | 14,500 |
2011/11/24 | 175 | 177 | 174 | 176 | 10,600 |
2011/11/22 | 174 | 177 | 174 | 177 | 4,800 |
2011/11/21 | 178 | 178 | 175 | 176 | 11,900 |
2011/11/18 | 175 | 177 | 175 | 177 | 5,800 |
2011/11/17 | 174 | 177 | 174 | 177 | 11,300 |
2011/11/16 | 175 | 176 | 174 | 174 | 4,500 |
2011/11/15 | 174 | 176 | 174 | 175 | 9,800 |
2011/11/14 | 175 | 177 | 174 | 174 | 10,000 |
2011/11/11 | 178 | 178 | 175 | 177 | 8,100 |
2011/11/10 | 176 | 177 | 175 | 176 | 9,400 |
2011/11/09 | 176 | 177 | 175 | 177 | 24,300 |
2011/11/08 | 179 | 182 | 176 | 176 | 21,000 |
2011/11/07 | 184 | 184 | 179 | 183 | 10,400 |
2011/11/04 | 178 | 185 | 178 | 182 | 13,200 |
2011/11/02 | 181 | 181 | 177 | 177 | 22,500 |
2011/11/01 | 184 | 188 | 184 | 186 | 5,300 |
2011/10/31 | 190 | 191 | 185 | 188 | 29,300 |
2011/10/28 | 182 | 182 | 177 | 182 | 23,300 |
2011/10/27 | 175 | 182 | 175 | 181 | 11,700 |
2011/10/26 | 178 | 178 | 173 | 175 | 7,800 |
2011/10/25 | 183 | 183 | 177 | 180 | 16,000 |
2011/10/24 | 174 | 177 | 173 | 177 | 10,200 |
2011/10/21 | 180 | 180 | 173 | 174 | 24,300 |
2011/10/20 | 177 | 180 | 177 | 178 | 21,900 |
2011/10/19 | 190 | 191 | 171 | 177 | 92,600 |
2011/10/18 | 189 | 190 | 189 | 189 | 13,500 |
2011/10/17 | 192 | 192 | 189 | 190 | 19,200 |
2011/10/14 | 191 | 193 | 190 | 190 | 19,100 |
2011/10/13 | 193 | 193 | 192 | 192 | 2,500 |
2011/10/12 | 195 | 195 | 190 | 191 | 31,400 |
2011/10/11 | 192 | 193 | 191 | 193 | 14,200 |
2011/10/07 | 193 | 195 | 192 | 192 | 7,800 |
2011/10/06 | 192 | 195 | 192 | 194 | 6,800 |
2011/10/05 | 192 | 195 | 191 | 191 | 15,500 |
2011/10/04 | 193 | 193 | 190 | 192 | 11,400 |
2011/10/03 | 197 | 198 | 191 | 193 | 39,400 |
2011/09/30 | 197 | 202 | 196 | 198 | 30,400 |
2011/09/29 | 196 | 200 | 196 | 199 | 11,800 |
2011/09/28 | 198 | 199 | 194 | 199 | 25,700 |
2011/09/27 | 198 | 201 | 198 | 201 | 21,200 |
2011/09/26 | 196 | 199 | 195 | 198 | 21,700 |
2011/09/22 | 202 | 202 | 198 | 200 | 21,900 |
2011/09/21 | 201 | 202 | 199 | 199 | 22,900 |
2011/09/20 | 202 | 204 | 200 | 200 | 18,400 |
2011/09/16 | 202 | 203 | 200 | 202 | 19,200 |
2011/09/15 | 201 | 203 | 200 | 203 | 7,800 |
2011/09/14 | 203 | 203 | 200 | 201 | 22,800 |
2011/09/13 | 205 | 205 | 200 | 200 | 16,400 |
2011/09/12 | 202 | 205 | 200 | 204 | 12,100 |
2011/09/09 | 206 | 206 | 204 | 205 | 21,400 |
2011/09/08 | 204 | 207 | 204 | 206 | 10,200 |
2011/09/07 | 203 | 205 | 202 | 205 | 8,100 |
2011/09/06 | 201 | 203 | 200 | 202 | 11,600 |
2011/09/05 | 203 | 205 | 201 | 205 | 12,100 |
2011/09/02 | 206 | 207 | 203 | 205 | 6,100 |
2011/09/01 | 206 | 207 | 203 | 207 | 8,300 |
2011/08/31 | 205 | 206 | 200 | 203 | 35,900 |
2011/08/30 | 205 | 205 | 201 | 205 | 18,800 |
2011/08/29 | 201 | 204 | 200 | 204 | 11,000 |
2011/08/26 | 198 | 200 | 196 | 200 | 16,900 |
2011/08/25 | 195 | 197 | 194 | 195 | 21,500 |
2011/08/24 | 196 | 196 | 193 | 195 | 18,500 |
2011/08/23 | 196 | 196 | 192 | 195 | 16,400 |
2011/08/22 | 195 | 195 | 192 | 194 | 15,400 |
2011/08/19 | 195 | 196 | 192 | 194 | 27,400 |
2011/08/18 | 199 | 199 | 195 | 197 | 5,500 |
2011/08/17 | 199 | 200 | 198 | 199 | 27,800 |
2011/08/16 | 200 | 200 | 197 | 199 | 11,700 |
2011/08/15 | 200 | 202 | 190 | 196 | 67,900 |
2011/08/12 | 207 | 207 | 200 | 200 | 37,200 |
2011/08/11 | 205 | 208 | 205 | 206 | 14,900 |
2011/08/10 | 208 | 212 | 207 | 209 | 7,500 |
2011/08/09 | 198 | 215 | 189 | 205 | 63,100 |
2011/08/08 | 210 | 215 | 208 | 209 | 32,500 |
2011/08/05 | 209 | 213 | 208 | 209 | 41,100 |
2011/08/04 | 214 | 218 | 214 | 216 | 10,800 |
2011/08/03 | 217 | 218 | 214 | 214 | 20,900 |
2011/08/02 | 218 | 220 | 216 | 216 | 16,300 |
2011/08/01 | 216 | 220 | 216 | 218 | 9,600 |
2011/07/29 | 215 | 218 | 215 | 216 | 22,300 |
2011/07/28 | 220 | 221 | 217 | 217 | 32,900 |
2011/07/27 | 222 | 226 | 222 | 224 | 23,400 |
2011/07/26 | 224 | 227 | 223 | 226 | 24,600 |
2011/07/25 | 226 | 226 | 220 | 222 | 44,200 |
2011/07/22 | 221 | 221 | 217 | 220 | 32,600 |
2011/07/21 | 215 | 218 | 215 | 217 | 8,100 |
2011/07/20 | 214 | 218 | 214 | 216 | 15,600 |
2011/07/19 | 214 | 215 | 214 | 215 | 25,300 |
2011/07/15 | 218 | 220 | 216 | 218 | 14,200 |
2011/07/14 | 221 | 222 | 219 | 219 | 23,900 |
2011/07/13 | 223 | 224 | 222 | 222 | 11,000 |
2011/07/12 | 225 | 225 | 220 | 224 | 26,500 |
2011/07/11 | 223 | 226 | 222 | 224 | 28,000 |
2011/07/08 | 222 | 225 | 220 | 222 | 44,100 |
2011/07/07 | 225 | 225 | 217 | 222 | 48,900 |
2011/07/06 | 224 | 227 | 220 | 223 | 68,400 |
2011/07/05 | 213 | 225 | 213 | 222 | 75,200 |
2011/07/04 | 210 | 212 | 209 | 212 | 49,100 |
2011/07/01 | 209 | 209 | 208 | 209 | 36,300 |
2011/06/30 | 208 | 209 | 205 | 209 | 71,000 |
2011/06/29 | 209 | 209 | 207 | 209 | 44,200 |
2011/06/28 | 205 | 207 | 204 | 204 | 22,300 |
2011/06/27 | 210 | 213 | 202 | 203 | 105,300 |
2011/06/24 | 209 | 212 | 208 | 211 | 29,900 |
2011/06/23 | 213 | 213 | 209 | 210 | 33,100 |
2011/06/22 | 208 | 212 | 206 | 212 | 59,200 |
2011/06/21 | 205 | 208 | 204 | 205 | 26,000 |
2011/06/20 | 206 | 207 | 205 | 205 | 30,100 |
2011/06/17 | 203 | 206 | 203 | 204 | 30,300 |
2011/06/16 | 204 | 206 | 203 | 203 | 27,200 |
2011/06/15 | 207 | 209 | 204 | 204 | 41,700 |
2011/06/14 | 212 | 212 | 203 | 208 | 54,200 |
2011/06/13 | 213 | 215 | 211 | 215 | 26,000 |
2011/06/10 | 220 | 220 | 215 | 215 | 36,400 |
2011/06/09 | 217 | 218 | 215 | 215 | 10,400 |
2011/06/08 | 217 | 221 | 215 | 218 | 15,900 |
2011/06/07 | 220 | 222 | 215 | 215 | 44,700 |
2011/06/06 | 224 | 224 | 222 | 222 | 15,400 |
2011/06/03 | 226 | 226 | 220 | 224 | 30,400 |
2011/06/02 | 223 | 229 | 222 | 223 | 32,000 |
2011/06/01 | 230 | 230 | 224 | 228 | 30,800 |
2011/05/31 | 231 | 245 | 230 | 233 | 131,800 |
2011/05/30 | 223 | 228 | 220 | 228 | 47,500 |
2011/05/27 | 214 | 219 | 214 | 217 | 50,200 |
2011/05/26 | 215 | 216 | 211 | 212 | 49,900 |
2011/05/25 | 225 | 225 | 212 | 218 | 72,100 |
2011/05/24 | 234 | 234 | 220 | 225 | 79,700 |
2011/05/23 | 238 | 238 | 234 | 234 | 31,600 |
2011/05/20 | 239 | 239 | 235 | 238 | 61,200 |
2011/05/19 | 245 | 245 | 239 | 239 | 82,200 |
2011/05/18 | 247 | 247 | 242 | 246 | 55,400 |
2011/05/17 | 252 | 252 | 244 | 249 | 98,600 |
2011/05/16 | 279 | 279 | 236 | 252 | 298,300 |
2011/05/13 | 299 | 300 | 297 | 299 | 12,800 |
2011/05/12 | 299 | 300 | 298 | 299 | 11,000 |
2011/05/11 | 301 | 303 | 299 | 299 | 16,300 |
2011/05/10 | 303 | 305 | 300 | 305 | 13,000 |
2011/05/09 | 304 | 304 | 301 | 303 | 2,500 |
2011/05/06 | 301 | 304 | 299 | 302 | 14,700 |
2011/05/02 | 303 | 304 | 300 | 301 | 11,500 |
2011/04/28 | 302 | 304 | 300 | 304 | 9,200 |
2011/04/27 | 297 | 302 | 297 | 300 | 14,100 |
2011/04/26 | 300 | 300 | 297 | 297 | 5,300 |
2011/04/25 | 301 | 301 | 298 | 300 | 9,100 |
2011/04/22 | 298 | 298 | 294 | 298 | 15,900 |
2011/04/21 | 301 | 301 | 297 | 297 | 4,600 |
2011/04/20 | 297 | 299 | 297 | 299 | 4,300 |
2011/04/19 | 297 | 298 | 295 | 297 | 11,500 |
2011/04/18 | 297 | 297 | 295 | 295 | 7,400 |
2011/04/15 | 298 | 300 | 296 | 296 | 26,900 |
2011/04/14 | 301 | 301 | 298 | 298 | 17,000 |
2011/04/13 | 302 | 302 | 300 | 301 | 9,500 |
2011/04/12 | 301 | 303 | 300 | 301 | 19,900 |
2011/04/11 | 303 | 305 | 300 | 302 | 12,400 |
2011/04/08 | 295 | 305 | 295 | 305 | 18,300 |
2011/04/07 | 301 | 301 | 291 | 298 | 38,700 |
2011/04/06 | 311 | 311 | 302 | 302 | 19,100 |
2011/04/05 | 313 | 314 | 310 | 311 | 13,600 |
2011/04/04 | 316 | 318 | 312 | 312 | 11,800 |
2011/04/01 | 316 | 320 | 315 | 315 | 12,700 |
2011/03/31 | 313 | 319 | 313 | 319 | 22,100 |
2011/03/30 | 315 | 319 | 313 | 314 | 18,000 |
2011/03/29 | 320 | 326 | 310 | 322 | 48,300 |
2011/03/28 | 335 | 337 | 334 | 337 | 92,900 |
2011/03/25 | 330 | 337 | 325 | 335 | 56,700 |
2011/03/24 | 329 | 330 | 325 | 325 | 28,600 |
2011/03/23 | 330 | 333 | 326 | 328 | 37,400 |
2011/03/22 | 318 | 328 | 317 | 325 | 64,400 |
2011/03/18 | 294 | 315 | 294 | 310 | 47,500 |
2011/03/17 | 280 | 297 | 270 | 296 | 52,200 |
2011/03/16 | 260 | 300 | 260 | 300 | 86,200 |
2011/03/15 | 311 | 311 | 243 | 260 | 156,900 |
2011/03/14 | 314 | 338 | 303 | 315 | 108,100 |
2011/03/11 | 348 | 348 | 346 | 346 | 44,900 |
2011/03/10 | 350 | 351 | 347 | 348 | 30,800 |
2011/03/09 | 351 | 351 | 348 | 349 | 26,700 |
2011/03/08 | 347 | 351 | 347 | 350 | 47,900 |
2011/03/07 | 347 | 349 | 347 | 347 | 32,800 |
2011/03/04 | 347 | 348 | 345 | 347 | 35,800 |
2011/03/03 | 345 | 346 | 344 | 345 | 19,800 |
2011/03/02 | 343 | 345 | 343 | 343 | 24,200 |
2011/03/01 | 343 | 345 | 342 | 344 | 20,600 |
2011/02/28 | 342 | 343 | 342 | 342 | 21,200 |
2011/02/25 | 343 | 343 | 341 | 342 | 18,900 |
2011/02/24 | 342 | 343 | 341 | 342 | 24,700 |
2011/02/23 | 342 | 343 | 341 | 342 | 34,800 |
2011/02/22 | 344 | 345 | 343 | 343 | 27,700 |
2011/02/21 | 343 | 344 | 343 | 343 | 20,400 |
2011/02/18 | 342 | 343 | 342 | 342 | 27,700 |
2011/02/17 | 341 | 342 | 341 | 342 | 17,800 |
2011/02/16 | 342 | 343 | 341 | 341 | 24,800 |
2011/02/15 | 342 | 342 | 341 | 341 | 16,200 |
2011/02/14 | 343 | 343 | 342 | 343 | 14,900 |
2011/02/10 | 340 | 342 | 339 | 340 | 42,200 |
2011/02/09 | 341 | 343 | 339 | 339 | 42,400 |
2011/02/08 | 343 | 343 | 340 | 340 | 26,200 |
2011/02/07 | 341 | 343 | 340 | 340 | 43,500 |
2011/02/04 | 339 | 340 | 339 | 339 | 40,300 |
2011/02/03 | 341 | 341 | 339 | 339 | 48,200 |
2011/02/02 | 341 | 343 | 340 | 340 | 74,200 |
2011/02/01 | 347 | 347 | 342 | 342 | 25,100 |
2011/01/31 | 342 | 347 | 342 | 345 | 34,900 |
2011/01/28 | 343 | 345 | 341 | 342 | 35,100 |
2011/01/27 | 343 | 345 | 343 | 344 | 16,900 |
2011/01/26 | 344 | 344 | 343 | 343 | 11,100 |
2011/01/25 | 343 | 345 | 342 | 344 | 22,900 |
2011/01/24 | 342 | 345 | 342 | 343 | 34,900 |
2011/01/21 | 342 | 344 | 341 | 342 | 52,600 |
2011/01/20 | 348 | 348 | 345 | 345 | 27,200 |
2011/01/19 | 349 | 352 | 347 | 348 | 54,000 |
2011/01/18 | 347 | 348 | 345 | 348 | 46,900 |
2011/01/17 | 342 | 346 | 341 | 344 | 80,600 |
2011/01/14 | 343 | 343 | 341 | 341 | 25,700 |
2011/01/13 | 341 | 342 | 340 | 342 | 21,100 |
2011/01/12 | 341 | 342 | 340 | 340 | 20,100 |
2011/01/11 | 342 | 342 | 340 | 341 | 33,500 |
2011/01/07 | 343 | 343 | 341 | 342 | 30,800 |
2011/01/06 | 342 | 342 | 341 | 342 | 39,600 |
2011/01/05 | 343 | 343 | 340 | 342 | 19,400 |
2011/01/04 | 343 | 343 | 341 | 343 | 15,200 |