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 |
---|---|---|---|---|---|
2016/12/30 | 226 | 230 | 225 | 230 | 40,100 |
2016/12/29 | 224 | 229 | 224 | 228 | 22,900 |
2016/12/28 | 226 | 229 | 225 | 227 | 30,600 |
2016/12/27 | 226 | 229 | 226 | 228 | 40,300 |
2016/12/26 | 229 | 230 | 226 | 229 | 78,000 |
2016/12/22 | 233 | 233 | 228 | 230 | 49,400 |
2016/12/21 | 229 | 234 | 228 | 230 | 145,000 |
2016/12/20 | 229 | 229 | 226 | 228 | 39,400 |
2016/12/19 | 227 | 229 | 223 | 229 | 83,600 |
2016/12/16 | 228 | 229 | 226 | 228 | 85,200 |
2016/12/15 | 221 | 229 | 221 | 229 | 136,400 |
2016/12/14 | 224 | 225 | 222 | 224 | 49,800 |
2016/12/13 | 224 | 225 | 223 | 223 | 35,500 |
2016/12/12 | 223 | 225 | 222 | 225 | 41,000 |
2016/12/09 | 222 | 225 | 222 | 223 | 87,700 |
2016/12/08 | 223 | 225 | 220 | 222 | 90,400 |
2016/12/07 | 216 | 223 | 216 | 221 | 157,600 |
2016/12/06 | 214 | 216 | 214 | 215 | 37,700 |
2016/12/05 | 216 | 216 | 214 | 214 | 31,900 |
2016/12/02 | 216 | 218 | 215 | 216 | 48,400 |
2016/12/01 | 217 | 218 | 214 | 216 | 53,500 |
2016/11/30 | 215 | 217 | 214 | 216 | 46,700 |
2016/11/29 | 213 | 217 | 210 | 215 | 63,400 |
2016/11/28 | 212 | 214 | 211 | 213 | 68,300 |
2016/11/25 | 215 | 215 | 211 | 213 | 63,500 |
2016/11/24 | 213 | 214 | 211 | 214 | 62,700 |
2016/11/22 | 210 | 213 | 209 | 211 | 55,600 |
2016/11/21 | 208 | 209 | 207 | 208 | 43,900 |
2016/11/18 | 208 | 209 | 205 | 207 | 24,700 |
2016/11/17 | 207 | 208 | 206 | 207 | 17,600 |
2016/11/16 | 208 | 209 | 204 | 207 | 42,800 |
2016/11/15 | 207 | 208 | 205 | 205 | 18,500 |
2016/11/14 | 209 | 210 | 205 | 206 | 55,400 |
2016/11/11 | 205 | 208 | 204 | 208 | 57,700 |
2016/11/10 | 205 | 207 | 202 | 204 | 68,000 |
2016/11/09 | 210 | 210 | 198 | 202 | 105,100 |
2016/11/08 | 206 | 210 | 205 | 209 | 58,100 |
2016/11/07 | 206 | 207 | 200 | 203 | 176,100 |
2016/11/04 | 207 | 214 | 206 | 211 | 97,900 |
2016/11/02 | 209 | 212 | 207 | 209 | 79,800 |
2016/11/01 | 215 | 215 | 209 | 211 | 99,900 |
2016/10/31 | 219 | 219 | 215 | 215 | 56,600 |
2016/10/28 | 223 | 223 | 216 | 219 | 117,300 |
2016/10/27 | 214 | 223 | 214 | 222 | 179,800 |
2016/10/26 | 213 | 214 | 211 | 213 | 102,600 |
2016/10/25 | 213 | 213 | 210 | 212 | 116,800 |
2016/10/24 | 207 | 211 | 204 | 211 | 320,900 |
2016/10/21 | 201 | 203 | 201 | 203 | 35,300 |
2016/10/20 | 202 | 202 | 201 | 202 | 32,100 |
2016/10/19 | 201 | 202 | 200 | 201 | 19,500 |
2016/10/18 | 202 | 202 | 200 | 200 | 25,500 |
2016/10/17 | 201 | 202 | 199 | 201 | 40,900 |
2016/10/14 | 200 | 201 | 197 | 200 | 44,400 |
2016/10/13 | 200 | 201 | 199 | 199 | 40,000 |
2016/10/12 | 201 | 202 | 199 | 200 | 41,800 |
2016/10/11 | 199 | 201 | 198 | 199 | 65,400 |
2016/10/07 | 198 | 200 | 197 | 198 | 37,700 |
2016/10/06 | 198 | 200 | 197 | 198 | 33,700 |
2016/10/05 | 199 | 199 | 197 | 198 | 12,000 |
2016/10/04 | 198 | 200 | 197 | 198 | 30,000 |
2016/10/03 | 196 | 202 | 195 | 198 | 40,500 |
2016/09/30 | 197 | 198 | 196 | 196 | 26,500 |
2016/09/29 | 198 | 199 | 197 | 199 | 25,900 |
2016/09/28 | 196 | 198 | 195 | 196 | 36,900 |
2016/09/27 | 199 | 199 | 196 | 199 | 40,500 |
2016/09/26 | 202 | 203 | 197 | 199 | 86,000 |
2016/09/23 | 201 | 205 | 194 | 200 | 177,300 |
2016/09/21 | 194 | 200 | 192 | 200 | 181,800 |
2016/09/20 | 190 | 193 | 190 | 191 | 35,100 |
2016/09/16 | 190 | 191 | 189 | 190 | 24,900 |
2016/09/15 | 189 | 191 | 188 | 190 | 19,100 |
2016/09/14 | 189 | 190 | 189 | 189 | 9,000 |
2016/09/13 | 191 | 191 | 189 | 189 | 10,900 |
2016/09/12 | 192 | 192 | 190 | 191 | 21,600 |
2016/09/09 | 192 | 193 | 191 | 192 | 28,100 |
2016/09/08 | 193 | 193 | 190 | 191 | 23,800 |
2016/09/07 | 192 | 193 | 192 | 193 | 10,800 |
2016/09/06 | 193 | 193 | 192 | 193 | 7,300 |
2016/09/05 | 192 | 193 | 190 | 191 | 14,200 |
2016/09/02 | 190 | 192 | 190 | 190 | 14,400 |
2016/09/01 | 191 | 192 | 190 | 192 | 13,900 |
2016/08/31 | 189 | 191 | 189 | 191 | 25,800 |
2016/08/30 | 190 | 190 | 188 | 188 | 17,500 |
2016/08/29 | 190 | 191 | 189 | 190 | 12,700 |
2016/08/26 | 190 | 190 | 187 | 187 | 20,200 |
2016/08/25 | 192 | 192 | 189 | 190 | 10,300 |
2016/08/24 | 188 | 192 | 188 | 191 | 31,500 |
2016/08/23 | 186 | 188 | 186 | 187 | 24,300 |
2016/08/22 | 187 | 187 | 184 | 186 | 52,700 |
2016/08/19 | 185 | 187 | 185 | 186 | 16,900 |
2016/08/18 | 188 | 188 | 186 | 186 | 31,300 |
2016/08/17 | 189 | 189 | 187 | 187 | 27,100 |
2016/08/16 | 189 | 190 | 188 | 189 | 17,000 |
2016/08/15 | 190 | 190 | 188 | 189 | 14,300 |
2016/08/12 | 188 | 190 | 188 | 189 | 25,400 |
2016/08/10 | 189 | 190 | 186 | 188 | 61,600 |
2016/08/09 | 191 | 191 | 189 | 190 | 26,100 |
2016/08/08 | 190 | 191 | 188 | 190 | 39,700 |
2016/08/05 | 190 | 191 | 189 | 190 | 22,800 |
2016/08/04 | 192 | 194 | 188 | 189 | 252,600 |
2016/08/03 | 198 | 200 | 197 | 199 | 74,700 |
2016/08/02 | 200 | 201 | 197 | 201 | 73,600 |
2016/08/01 | 204 | 204 | 198 | 200 | 87,200 |
2016/07/29 | 199 | 206 | 195 | 202 | 311,000 |
2016/07/28 | 193 | 196 | 191 | 195 | 50,900 |
2016/07/27 | 192 | 195 | 192 | 192 | 43,000 |
2016/07/26 | 192 | 192 | 189 | 191 | 56,600 |
2016/07/25 | 195 | 195 | 191 | 193 | 38,800 |
2016/07/22 | 191 | 194 | 191 | 193 | 28,100 |
2016/07/21 | 194 | 194 | 192 | 194 | 41,700 |
2016/07/20 | 192 | 194 | 191 | 193 | 23,600 |
2016/07/19 | 194 | 194 | 190 | 192 | 34,200 |
2016/07/15 | 192 | 194 | 191 | 192 | 26,200 |
2016/07/14 | 193 | 194 | 192 | 193 | 30,400 |
2016/07/13 | 194 | 194 | 191 | 192 | 29,900 |
2016/07/12 | 192 | 194 | 190 | 192 | 32,600 |
2016/07/11 | 189 | 193 | 186 | 190 | 35,900 |
2016/07/08 | 186 | 190 | 184 | 184 | 40,000 |
2016/07/07 | 189 | 190 | 186 | 186 | 16,000 |
2016/07/06 | 190 | 190 | 186 | 188 | 36,600 |
2016/07/05 | 195 | 195 | 189 | 192 | 50,900 |
2016/07/04 | 189 | 198 | 187 | 193 | 81,100 |
2016/07/01 | 188 | 190 | 187 | 189 | 31,300 |
2016/06/30 | 188 | 189 | 185 | 186 | 35,400 |
2016/06/29 | 187 | 188 | 183 | 187 | 56,200 |
2016/06/28 | 179 | 187 | 179 | 186 | 30,600 |
2016/06/27 | 176 | 185 | 176 | 183 | 344,200 |
2016/06/24 | 195 | 195 | 178 | 181 | 113,700 |
2016/06/23 | 189 | 191 | 188 | 191 | 37,300 |
2016/06/22 | 193 | 193 | 190 | 191 | 27,600 |
2016/06/21 | 192 | 194 | 192 | 193 | 45,200 |
2016/06/20 | 191 | 195 | 190 | 193 | 22,700 |
2016/06/17 | 194 | 194 | 189 | 191 | 26,200 |
2016/06/16 | 197 | 197 | 188 | 188 | 92,800 |
2016/06/15 | 196 | 198 | 194 | 196 | 19,500 |
2016/06/14 | 199 | 200 | 195 | 196 | 72,400 |
2016/06/13 | 205 | 205 | 198 | 199 | 62,700 |
2016/06/10 | 208 | 208 | 205 | 206 | 56,500 |
2016/06/09 | 208 | 209 | 207 | 208 | 35,100 |
2016/06/08 | 207 | 209 | 207 | 208 | 46,000 |
2016/06/07 | 208 | 209 | 205 | 209 | 43,700 |
2016/06/06 | 207 | 210 | 207 | 208 | 21,000 |
2016/06/03 | 208 | 210 | 208 | 210 | 33,100 |
2016/06/02 | 210 | 212 | 207 | 208 | 29,000 |
2016/06/01 | 211 | 213 | 210 | 211 | 56,600 |
2016/05/31 | 213 | 214 | 210 | 211 | 33,600 |
2016/05/30 | 212 | 213 | 209 | 213 | 57,900 |
2016/05/27 | 211 | 213 | 209 | 209 | 31,000 |
2016/05/26 | 214 | 215 | 211 | 211 | 77,300 |
2016/05/25 | 212 | 212 | 210 | 211 | 49,000 |
2016/05/24 | 211 | 211 | 207 | 211 | 43,800 |
2016/05/23 | 212 | 213 | 210 | 211 | 98,800 |
2016/05/20 | 209 | 212 | 209 | 211 | 52,300 |
2016/05/19 | 213 | 213 | 207 | 212 | 77,100 |
2016/05/18 | 207 | 217 | 205 | 209 | 329,000 |
2016/05/17 | 205 | 206 | 202 | 205 | 97,500 |
2016/05/16 | 208 | 208 | 198 | 203 | 235,200 |
2016/05/13 | 196 | 197 | 193 | 194 | 56,500 |
2016/05/12 | 193 | 197 | 193 | 196 | 41,000 |
2016/05/11 | 196 | 196 | 193 | 195 | 32,300 |
2016/05/10 | 191 | 194 | 190 | 194 | 66,400 |
2016/05/09 | 194 | 194 | 191 | 191 | 44,600 |
2016/05/06 | 194 | 194 | 190 | 193 | 56,300 |
2016/05/02 | 193 | 194 | 191 | 192 | 62,000 |
2016/04/28 | 197 | 199 | 195 | 195 | 55,700 |
2016/04/27 | 196 | 198 | 196 | 197 | 21,600 |
2016/04/26 | 200 | 200 | 196 | 196 | 67,800 |
2016/04/25 | 201 | 201 | 199 | 199 | 51,100 |
2016/04/22 | 198 | 201 | 197 | 199 | 47,600 |
2016/04/21 | 197 | 199 | 196 | 198 | 36,600 |
2016/04/20 | 199 | 200 | 196 | 196 | 69,500 |
2016/04/19 | 197 | 199 | 195 | 199 | 28,400 |
2016/04/18 | 197 | 197 | 194 | 194 | 29,700 |
2016/04/15 | 198 | 200 | 197 | 198 | 28,400 |
2016/04/14 | 198 | 200 | 198 | 198 | 34,400 |
2016/04/13 | 199 | 199 | 197 | 198 | 50,300 |
2016/04/12 | 196 | 198 | 195 | 196 | 37,700 |
2016/04/11 | 196 | 196 | 193 | 196 | 287,100 |
2016/04/08 | 190 | 198 | 190 | 194 | 34,300 |
2016/04/07 | 191 | 198 | 191 | 191 | 63,700 |
2016/04/06 | 190 | 192 | 189 | 190 | 70,400 |
2016/04/05 | 198 | 198 | 190 | 190 | 82,100 |
2016/04/04 | 196 | 200 | 193 | 198 | 50,200 |
2016/04/01 | 202 | 202 | 195 | 196 | 92,100 |
2016/03/31 | 200 | 203 | 199 | 202 | 59,200 |
2016/03/30 | 201 | 202 | 199 | 200 | 42,400 |
2016/03/29 | 199 | 201 | 199 | 201 | 30,700 |
2016/03/28 | 200 | 201 | 199 | 200 | 40,200 |
2016/03/25 | 200 | 201 | 198 | 199 | 77,400 |
2016/03/24 | 200 | 200 | 199 | 199 | 21,700 |
2016/03/23 | 200 | 201 | 198 | 201 | 49,500 |
2016/03/22 | 200 | 201 | 198 | 200 | 43,400 |
2016/03/18 | 201 | 201 | 197 | 198 | 83,600 |
2016/03/17 | 204 | 206 | 197 | 200 | 178,300 |
2016/03/16 | 205 | 206 | 201 | 202 | 93,600 |
2016/03/15 | 204 | 208 | 204 | 205 | 175,600 |
2016/03/14 | 199 | 208 | 199 | 206 | 367,700 |
2016/03/11 | 199 | 201 | 197 | 200 | 82,000 |
2016/03/10 | 202 | 202 | 199 | 199 | 100,300 |
2016/03/09 | 200 | 201 | 197 | 200 | 66,800 |
2016/03/08 | 204 | 206 | 199 | 200 | 135,400 |
2016/03/07 | 202 | 205 | 199 | 204 | 184,800 |
2016/03/04 | 202 | 202 | 198 | 201 | 286,200 |
2016/03/03 | 199 | 203 | 197 | 199 | 266,400 |
2016/03/02 | 208 | 208 | 195 | 203 | 571,600 |
2016/03/01 | 183 | 224 | 183 | 200 | 4,855,000 |
2016/02/29 | 182 | 182 | 178 | 178 | 64,000 |
2016/02/26 | 180 | 182 | 179 | 180 | 52,100 |
2016/02/25 | 177 | 182 | 177 | 179 | 69,000 |
2016/02/24 | 177 | 178 | 176 | 176 | 23,400 |
2016/02/23 | 180 | 180 | 176 | 177 | 33,600 |
2016/02/22 | 180 | 181 | 175 | 179 | 63,700 |
2016/02/19 | 180 | 182 | 177 | 180 | 56,300 |
2016/02/18 | 179 | 182 | 178 | 180 | 79,800 |
2016/02/17 | 183 | 183 | 177 | 179 | 45,300 |
2016/02/16 | 178 | 184 | 175 | 179 | 90,200 |
2016/02/15 | 173 | 178 | 172 | 178 | 62,300 |
2016/02/12 | 170 | 179 | 167 | 169 | 131,000 |
2016/02/10 | 195 | 197 | 174 | 181 | 183,200 |
2016/02/09 | 200 | 201 | 194 | 197 | 115,900 |
2016/02/08 | 201 | 206 | 193 | 205 | 175,000 |
2016/02/05 | 206 | 209 | 205 | 209 | 104,900 |
2016/02/04 | 208 | 212 | 208 | 208 | 54,600 |
2016/02/03 | 209 | 212 | 208 | 210 | 68,800 |
2016/02/02 | 217 | 217 | 212 | 214 | 64,000 |
2016/02/01 | 212 | 215 | 212 | 215 | 64,000 |
2016/01/29 | 207 | 210 | 204 | 210 | 59,300 |
2016/01/28 | 207 | 207 | 205 | 205 | 55,200 |
2016/01/27 | 204 | 207 | 204 | 207 | 46,200 |
2016/01/26 | 204 | 204 | 201 | 202 | 26,400 |
2016/01/25 | 205 | 206 | 201 | 205 | 47,900 |
2016/01/22 | 193 | 201 | 193 | 201 | 53,400 |
2016/01/21 | 197 | 200 | 191 | 191 | 97,900 |
2016/01/20 | 208 | 208 | 199 | 199 | 83,100 |
2016/01/19 | 208 | 210 | 205 | 207 | 38,100 |
2016/01/18 | 205 | 207 | 203 | 207 | 78,800 |
2016/01/15 | 212 | 213 | 210 | 211 | 33,600 |
2016/01/14 | 212 | 213 | 208 | 210 | 87,400 |
2016/01/13 | 213 | 218 | 213 | 215 | 50,500 |
2016/01/12 | 220 | 220 | 211 | 212 | 135,000 |
2016/01/08 | 220 | 224 | 219 | 221 | 47,200 |
2016/01/07 | 225 | 226 | 220 | 221 | 100,900 |
2016/01/06 | 227 | 228 | 225 | 226 | 43,500 |
2016/01/05 | 225 | 228 | 224 | 227 | 38,500 |
2016/01/04 | 227 | 228 | 225 | 225 | 38,700 |