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 |
---|---|---|---|---|---|
2013/12/30 | 385 | 390 | 368 | 374 | 401,400 |
2013/12/27 | 363 | 374 | 361 | 368 | 205,700 |
2013/12/26 | 348 | 362 | 344 | 360 | 143,900 |
2013/12/25 | 341 | 345 | 338 | 344 | 97,600 |
2013/12/24 | 338 | 348 | 338 | 343 | 139,300 |
2013/12/20 | 342 | 348 | 339 | 346 | 89,000 |
2013/12/19 | 347 | 350 | 344 | 347 | 79,400 |
2013/12/18 | 352 | 352 | 342 | 349 | 114,800 |
2013/12/17 | 342 | 353 | 342 | 352 | 106,800 |
2013/12/16 | 354 | 356 | 340 | 343 | 167,800 |
2013/12/13 | 351 | 354 | 345 | 351 | 142,900 |
2013/12/12 | 348 | 352 | 345 | 349 | 57,800 |
2013/12/11 | 350 | 352 | 341 | 347 | 85,100 |
2013/12/10 | 352 | 358 | 342 | 355 | 229,900 |
2013/12/09 | 337 | 350 | 337 | 350 | 216,700 |
2013/12/06 | 340 | 347 | 326 | 332 | 215,900 |
2013/12/05 | 347 | 351 | 338 | 340 | 96,800 |
2013/12/04 | 350 | 355 | 344 | 348 | 138,000 |
2013/12/03 | 358 | 362 | 350 | 355 | 378,400 |
2013/12/02 | 367 | 404 | 364 | 373 | 588,300 |
2013/11/29 | 375 | 378 | 355 | 369 | 366,600 |
2013/11/28 | 350 | 373 | 344 | 372 | 560,400 |
2013/11/27 | 354 | 359 | 341 | 346 | 425,700 |
2013/11/26 | 349 | 364 | 341 | 344 | 297,200 |
2013/11/25 | 332 | 346 | 328 | 344 | 184,700 |
2013/11/22 | 335 | 335 | 327 | 331 | 82,000 |
2013/11/21 | 324 | 333 | 321 | 332 | 112,700 |
2013/11/20 | 328 | 334 | 321 | 321 | 137,200 |
2013/11/19 | 333 | 380 | 326 | 329 | 1,421,400 |
2013/11/18 | 336 | 336 | 320 | 333 | 96,600 |
2013/11/15 | 338 | 339 | 325 | 337 | 171,600 |
2013/11/14 | 324 | 344 | 318 | 339 | 185,700 |
2013/11/13 | 321 | 333 | 312 | 327 | 178,000 |
2013/11/12 | 314 | 319 | 311 | 319 | 115,100 |
2013/11/11 | 323 | 323 | 314 | 315 | 121,700 |
2013/11/08 | 329 | 332 | 313 | 323 | 181,900 |
2013/11/07 | 330 | 339 | 320 | 335 | 419,500 |
2013/11/06 | 323 | 379 | 317 | 346 | 1,580,400 |
2013/11/05 | 322 | 342 | 299 | 315 | 736,800 |
2013/11/01 | 351 | 356 | 320 | 330 | 1,146,100 |
2013/10/31 | 299 | 393 | 290 | 375 | 3,587,800 |
2013/10/30 | 313 | 313 | 302 | 313 | 2,254,300 |
2013/10/29 | 235 | 236 | 233 | 233 | 30,200 |
2013/10/28 | 235 | 236 | 232 | 234 | 53,300 |
2013/10/25 | 235 | 238 | 230 | 230 | 60,200 |
2013/10/24 | 232 | 237 | 230 | 235 | 94,300 |
2013/10/23 | 228 | 233 | 226 | 227 | 92,100 |
2013/10/22 | 226 | 229 | 225 | 228 | 50,800 |
2013/10/21 | 226 | 227 | 223 | 226 | 25,800 |
2013/10/18 | 223 | 229 | 223 | 224 | 82,700 |
2013/10/17 | 223 | 226 | 221 | 225 | 50,000 |
2013/10/16 | 226 | 226 | 218 | 220 | 42,200 |
2013/10/15 | 225 | 227 | 220 | 225 | 67,900 |
2013/10/11 | 225 | 229 | 221 | 222 | 68,600 |
2013/10/10 | 220 | 243 | 218 | 226 | 319,600 |
2013/10/09 | 215 | 218 | 210 | 218 | 48,800 |
2013/10/08 | 215 | 222 | 208 | 217 | 189,100 |
2013/10/07 | 236 | 254 | 215 | 215 | 999,400 |
2013/10/04 | 215 | 265 | 214 | 227 | 2,175,900 |
2013/10/03 | 209 | 214 | 209 | 211 | 35,400 |
2013/10/02 | 210 | 214 | 209 | 209 | 77,600 |
2013/10/01 | 208 | 211 | 207 | 210 | 38,000 |
2013/09/30 | 212 | 212 | 207 | 208 | 27,000 |
2013/09/27 | 209 | 212 | 208 | 212 | 22,300 |
2013/09/26 | 207 | 212 | 207 | 212 | 17,700 |
2013/09/25 | 214 | 214 | 207 | 211 | 84,200 |
2013/09/24 | 212 | 215 | 210 | 212 | 44,800 |
2013/09/20 | 211 | 211 | 209 | 210 | 23,000 |
2013/09/19 | 210 | 212 | 209 | 211 | 30,000 |
2013/09/18 | 209 | 211 | 208 | 209 | 27,500 |
2013/09/17 | 212 | 212 | 207 | 207 | 34,000 |
2013/09/13 | 203 | 206 | 203 | 205 | 42,600 |
2013/09/12 | 205 | 206 | 202 | 203 | 28,300 |
2013/09/11 | 203 | 203 | 200 | 203 | 30,500 |
2013/09/10 | 201 | 205 | 201 | 203 | 26,600 |
2013/09/09 | 202 | 205 | 200 | 201 | 60,100 |
2013/09/06 | 204 | 209 | 199 | 200 | 37,400 |
2013/09/05 | 202 | 205 | 200 | 202 | 31,400 |
2013/09/04 | 203 | 203 | 199 | 201 | 25,000 |
2013/09/03 | 200 | 203 | 197 | 203 | 75,500 |
2013/09/02 | 201 | 205 | 199 | 199 | 23,100 |
2013/08/30 | 203 | 203 | 199 | 199 | 38,500 |
2013/08/29 | 206 | 207 | 199 | 203 | 82,700 |
2013/08/28 | 210 | 212 | 205 | 206 | 41,000 |
2013/08/27 | 213 | 219 | 212 | 213 | 19,700 |
2013/08/26 | 223 | 223 | 213 | 215 | 48,000 |
2013/08/23 | 220 | 220 | 217 | 217 | 24,800 |
2013/08/22 | 219 | 221 | 218 | 221 | 29,200 |
2013/08/21 | 221 | 222 | 219 | 220 | 30,000 |
2013/08/20 | 222 | 224 | 220 | 220 | 17,600 |
2013/08/19 | 222 | 226 | 220 | 220 | 21,600 |
2013/08/16 | 224 | 225 | 223 | 224 | 12,400 |
2013/08/15 | 225 | 227 | 224 | 224 | 9,200 |
2013/08/14 | 230 | 230 | 222 | 225 | 14,700 |
2013/08/13 | 221 | 237 | 221 | 225 | 29,000 |
2013/08/12 | 222 | 223 | 219 | 221 | 24,600 |
2013/08/09 | 223 | 226 | 222 | 222 | 15,600 |
2013/08/08 | 224 | 229 | 223 | 223 | 23,500 |
2013/08/07 | 227 | 230 | 225 | 225 | 29,100 |
2013/08/06 | 229 | 232 | 227 | 230 | 27,000 |
2013/08/05 | 225 | 230 | 224 | 226 | 22,700 |
2013/08/02 | 223 | 229 | 222 | 228 | 60,000 |
2013/08/01 | 237 | 238 | 219 | 227 | 112,600 |
2013/07/31 | 232 | 245 | 229 | 236 | 126,000 |
2013/07/30 | 230 | 240 | 229 | 236 | 46,600 |
2013/07/29 | 240 | 240 | 230 | 231 | 85,300 |
2013/07/26 | 236 | 239 | 232 | 234 | 80,300 |
2013/07/25 | 241 | 245 | 236 | 239 | 123,100 |
2013/07/24 | 235 | 244 | 232 | 244 | 86,600 |
2013/07/23 | 235 | 248 | 231 | 238 | 280,400 |
2013/07/22 | 221 | 241 | 220 | 240 | 243,000 |
2013/07/19 | 222 | 223 | 211 | 221 | 91,700 |
2013/07/18 | 218 | 222 | 217 | 222 | 37,400 |
2013/07/17 | 215 | 219 | 214 | 217 | 84,100 |
2013/07/16 | 211 | 219 | 211 | 214 | 84,300 |
2013/07/12 | 212 | 214 | 210 | 211 | 31,800 |
2013/07/11 | 210 | 213 | 209 | 212 | 21,400 |
2013/07/10 | 211 | 213 | 209 | 210 | 28,900 |
2013/07/09 | 215 | 215 | 211 | 213 | 34,500 |
2013/07/08 | 216 | 218 | 214 | 214 | 26,200 |
2013/07/05 | 213 | 215 | 212 | 215 | 24,300 |
2013/07/04 | 212 | 213 | 210 | 212 | 29,100 |
2013/07/03 | 209 | 212 | 208 | 211 | 89,200 |
2013/07/02 | 205 | 208 | 203 | 208 | 47,600 |
2013/07/01 | 201 | 204 | 200 | 203 | 55,400 |
2013/06/28 | 200 | 204 | 200 | 202 | 31,700 |
2013/06/27 | 200 | 200 | 191 | 200 | 155,300 |
2013/06/26 | 204 | 205 | 198 | 200 | 72,500 |
2013/06/25 | 203 | 205 | 199 | 201 | 66,500 |
2013/06/24 | 205 | 208 | 203 | 205 | 36,200 |
2013/06/21 | 201 | 205 | 198 | 202 | 114,700 |
2013/06/20 | 200 | 207 | 200 | 204 | 53,600 |
2013/06/19 | 202 | 211 | 202 | 208 | 57,900 |
2013/06/18 | 214 | 214 | 208 | 209 | 36,400 |
2013/06/17 | 205 | 211 | 205 | 209 | 43,100 |
2013/06/14 | 204 | 209 | 204 | 206 | 64,200 |
2013/06/13 | 206 | 206 | 199 | 203 | 42,200 |
2013/06/12 | 209 | 218 | 200 | 207 | 187,500 |
2013/06/11 | 210 | 213 | 207 | 210 | 35,000 |
2013/06/10 | 218 | 218 | 209 | 211 | 63,300 |
2013/06/07 | 201 | 205 | 195 | 202 | 157,200 |
2013/06/06 | 209 | 224 | 205 | 208 | 182,000 |
2013/06/05 | 215 | 225 | 213 | 214 | 67,500 |
2013/06/04 | 206 | 218 | 203 | 218 | 73,600 |
2013/06/03 | 219 | 219 | 206 | 206 | 60,100 |
2013/05/31 | 215 | 220 | 214 | 218 | 40,400 |
2013/05/30 | 216 | 221 | 210 | 215 | 104,000 |
2013/05/29 | 205 | 221 | 205 | 217 | 170,900 |
2013/05/28 | 208 | 214 | 205 | 208 | 75,600 |
2013/05/27 | 210 | 210 | 203 | 203 | 106,900 |
2013/05/24 | 224 | 224 | 210 | 213 | 114,900 |
2013/05/23 | 227 | 230 | 211 | 212 | 199,500 |
2013/05/22 | 232 | 233 | 225 | 225 | 78,300 |
2013/05/21 | 235 | 237 | 231 | 232 | 70,300 |
2013/05/20 | 243 | 246 | 235 | 235 | 96,200 |
2013/05/17 | 235 | 238 | 231 | 236 | 108,600 |
2013/05/16 | 224 | 237 | 217 | 226 | 235,800 |
2013/05/15 | 250 | 250 | 230 | 232 | 259,500 |
2013/05/14 | 250 | 275 | 237 | 251 | 2,471,700 |
2013/05/13 | 221 | 229 | 220 | 227 | 175,900 |
2013/05/10 | 226 | 227 | 219 | 220 | 135,300 |
2013/05/09 | 221 | 227 | 219 | 223 | 253,600 |
2013/05/08 | 221 | 221 | 218 | 219 | 171,300 |
2013/05/07 | 221 | 221 | 218 | 221 | 155,000 |
2013/05/02 | 219 | 220 | 216 | 216 | 104,100 |
2013/05/01 | 219 | 220 | 215 | 219 | 166,200 |
2013/04/30 | 218 | 223 | 214 | 215 | 201,600 |
2013/04/26 | 229 | 234 | 219 | 221 | 664,100 |
2013/04/25 | 263 | 275 | 235 | 245 | 2,694,100 |
2013/04/24 | 238 | 247 | 230 | 247 | 3,440,400 |
2013/04/23 | 193 | 199 | 193 | 197 | 113,500 |
2013/04/22 | 195 | 195 | 193 | 194 | 43,500 |
2013/04/19 | 193 | 195 | 191 | 193 | 84,200 |
2013/04/18 | 194 | 195 | 194 | 194 | 48,700 |
2013/04/17 | 192 | 198 | 191 | 196 | 164,300 |
2013/04/16 | 190 | 191 | 189 | 191 | 41,600 |
2013/04/15 | 188 | 192 | 188 | 191 | 119,200 |
2013/04/12 | 185 | 189 | 184 | 189 | 151,500 |
2013/04/11 | 184 | 185 | 180 | 185 | 59,600 |
2013/04/10 | 180 | 182 | 179 | 180 | 39,800 |
2013/04/09 | 182 | 183 | 180 | 180 | 35,100 |
2013/04/08 | 181 | 184 | 180 | 181 | 57,100 |
2013/04/05 | 181 | 184 | 177 | 180 | 81,800 |
2013/04/04 | 175 | 180 | 175 | 180 | 47,300 |
2013/04/03 | 174 | 178 | 173 | 178 | 36,500 |
2013/04/02 | 174 | 175 | 168 | 172 | 91,800 |
2013/04/01 | 184 | 186 | 172 | 174 | 102,400 |
2013/03/29 | 189 | 190 | 184 | 184 | 84,000 |
2013/03/28 | 190 | 190 | 187 | 188 | 24,600 |
2013/03/27 | 187 | 190 | 187 | 188 | 54,100 |
2013/03/26 | 193 | 195 | 187 | 188 | 187,600 |
2013/03/25 | 199 | 219 | 193 | 195 | 780,500 |
2013/03/22 | 197 | 200 | 195 | 198 | 244,400 |
2013/03/21 | 193 | 198 | 193 | 196 | 331,500 |
2013/03/19 | 191 | 194 | 191 | 193 | 57,200 |
2013/03/18 | 193 | 195 | 191 | 192 | 66,700 |
2013/03/15 | 195 | 195 | 191 | 192 | 44,700 |
2013/03/14 | 194 | 194 | 192 | 193 | 41,200 |
2013/03/13 | 194 | 195 | 189 | 194 | 110,300 |
2013/03/12 | 196 | 197 | 192 | 194 | 146,300 |
2013/03/11 | 194 | 197 | 194 | 194 | 88,500 |
2013/03/08 | 192 | 195 | 192 | 193 | 87,300 |
2013/03/07 | 196 | 197 | 192 | 192 | 56,700 |
2013/03/06 | 194 | 199 | 194 | 195 | 56,600 |
2013/03/05 | 193 | 195 | 193 | 194 | 35,300 |
2013/03/04 | 195 | 196 | 193 | 194 | 41,000 |
2013/03/01 | 191 | 196 | 191 | 193 | 59,800 |
2013/02/28 | 193 | 194 | 190 | 193 | 55,500 |
2013/02/27 | 193 | 195 | 190 | 194 | 97,200 |
2013/02/26 | 193 | 195 | 192 | 193 | 19,200 |
2013/02/25 | 194 | 195 | 191 | 193 | 59,400 |
2013/02/22 | 193 | 195 | 190 | 193 | 66,800 |
2013/02/21 | 192 | 195 | 192 | 193 | 61,400 |
2013/02/20 | 191 | 196 | 189 | 195 | 88,400 |
2013/02/19 | 192 | 196 | 190 | 191 | 93,900 |
2013/02/18 | 192 | 192 | 188 | 191 | 44,700 |
2013/02/15 | 192 | 194 | 185 | 190 | 152,100 |
2013/02/14 | 196 | 196 | 190 | 192 | 68,200 |
2013/02/13 | 197 | 198 | 191 | 195 | 96,700 |
2013/02/12 | 201 | 201 | 198 | 198 | 78,200 |
2013/02/08 | 199 | 202 | 198 | 199 | 146,200 |
2013/02/07 | 199 | 204 | 198 | 200 | 87,800 |
2013/02/06 | 201 | 201 | 197 | 199 | 116,600 |
2013/02/05 | 200 | 203 | 197 | 201 | 137,300 |
2013/02/04 | 200 | 200 | 198 | 200 | 93,600 |
2013/02/01 | 203 | 203 | 200 | 200 | 78,400 |
2013/01/31 | 205 | 206 | 200 | 201 | 133,200 |
2013/01/30 | 199 | 212 | 197 | 207 | 482,600 |
2013/01/29 | 198 | 199 | 195 | 198 | 69,000 |
2013/01/28 | 198 | 200 | 195 | 198 | 44,700 |
2013/01/25 | 199 | 202 | 192 | 199 | 127,800 |
2013/01/24 | 198 | 203 | 191 | 197 | 147,100 |
2013/01/23 | 199 | 206 | 197 | 201 | 147,700 |
2013/01/22 | 199 | 201 | 195 | 197 | 144,400 |
2013/01/21 | 200 | 205 | 199 | 201 | 140,400 |
2013/01/18 | 202 | 208 | 198 | 203 | 181,500 |
2013/01/17 | 200 | 212 | 195 | 198 | 249,800 |
2013/01/16 | 224 | 232 | 197 | 200 | 1,155,300 |
2013/01/15 | 208 | 221 | 202 | 218 | 370,100 |
2013/01/11 | 217 | 222 | 199 | 214 | 647,000 |
2013/01/10 | 256 | 268 | 210 | 217 | 3,325,000 |
2013/01/09 | 149 | 200 | 149 | 200 | 2,997,100 |
2013/01/08 | 152 | 153 | 149 | 150 | 48,400 |
2013/01/07 | 146 | 153 | 146 | 150 | 91,800 |
2013/01/04 | 149 | 149 | 144 | 146 | 54,400 |