4319 TAC(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 193 | 194 | 190 | 191 | 69,100 | 191 |
| 2024-11-20 | 195 | 197 | 193 | 194 | 77,200 | 194 |
| 2024-11-19 | 200 | 202 | 193 | 195 | 96,900 | 195 |
| 2024-11-18 | 195 | 207 | 195 | 199 | 149,800 | 199 |
| 2024-11-15 | 200 | 204 | 196 | 200 | 130,300 | 200 |
| 2024-11-14 | 202 | 210 | 198 | 203 | 189,000 | 203 |
| 2024-11-13 | 202 | 210 | 195 | 198 | 315,100 | 198 |
| 2024-11-12 | 205 | 214 | 198 | 199 | 321,100 | 199 |
| 2024-11-11 | 218 | 219 | 204 | 207 | 569,600 | 207 |
| 2024-11-08 | 233 | 233 | 211 | 224 | 1,358,900 | 224 |
| 2024-11-07 | 230 | 247 | 217 | 237 | 3,564,400 | 237 |
| 2024-11-06 | 197 | 269 | 190 | 220 | 8,122,100 | 220 |
| 2024-11-05 | 191 | 211 | 190 | 201 | 3,040,500 | 201 |
| 2024-11-01 | 160 | 162 | 160 | 161 | 23,300 | 161 |
| 2024-10-31 | 161 | 164 | 160 | 162 | 26,900 | 162 |
| 2024-10-30 | 161 | 163 | 160 | 160 | 154,400 | 160 |
| 2024-10-29 | 161 | 163 | 161 | 163 | 24,300 | 163 |
| 2024-10-28 | 161 | 162 | 160 | 162 | 22,100 | 162 |
| 2024-10-25 | 162 | 163 | 160 | 160 | 37,700 | 160 |
| 2024-10-24 | 161 | 161 | 160 | 160 | 32,100 | 160 |
| 2024-10-23 | 161 | 162 | 161 | 161 | 17,000 | 161 |
| 2024-10-22 | 161 | 163 | 161 | 161 | 9,700 | 161 |
| 2024-10-21 | 161 | 163 | 161 | 163 | 9,700 | 163 |
| 2024-10-18 | 161 | 162 | 161 | 161 | 6,300 | 161 |
| 2024-10-17 | 161 | 163 | 161 | 161 | 12,400 | 161 |
| 2024-10-16 | 162 | 162 | 160 | 160 | 15,200 | 160 |
| 2024-10-15 | 162 | 163 | 161 | 163 | 36,200 | 163 |
| 2024-10-11 | 161 | 162 | 160 | 161 | 44,500 | 161 |
| 2024-10-10 | 162 | 163 | 161 | 161 | 30,000 | 161 |
| 2024-10-09 | 163 | 164 | 162 | 162 | 23,500 | 162 |
| 2024-10-08 | 166 | 166 | 163 | 163 | 10,700 | 163 |
| 2024-10-07 | 164 | 165 | 163 | 164 | 37,600 | 164 |
| 2024-10-04 | 165 | 165 | 164 | 164 | 8,200 | 164 |
| 2024-10-03 | 166 | 166 | 165 | 166 | 13,600 | 166 |
| 2024-10-02 | 165 | 165 | 163 | 163 | 16,000 | 163 |
| 2024-10-01 | 163 | 164 | 163 | 164 | 18,700 | 164 |
| 2024-09-30 | 164 | 165 | 163 | 163 | 22,100 | 163 |
| 2024-09-27 | 166 | 168 | 165 | 168 | 38,000 | 168 |
| 2024-09-26 | 166 | 169 | 165 | 169 | 42,400 | 169 |
| 2024-09-25 | 166 | 167 | 165 | 166 | 25,700 | 166 |
| 2024-09-24 | 167 | 167 | 164 | 166 | 27,700 | 166 |
| 2024-09-20 | 166 | 166 | 164 | 165 | 23,100 | 165 |
| 2024-09-19 | 164 | 166 | 163 | 166 | 21,800 | 166 |
| 2024-09-18 | 163 | 164 | 163 | 163 | 11,700 | 163 |
| 2024-09-17 | 167 | 167 | 162 | 163 | 62,400 | 163 |
| 2024-09-13 | 167 | 168 | 166 | 167 | 27,600 | 167 |
| 2024-09-12 | 167 | 169 | 166 | 169 | 40,100 | 169 |
| 2024-09-11 | 166 | 174 | 165 | 165 | 165,900 | 165 |
| 2024-09-10 | 166 | 171 | 164 | 166 | 144,800 | 166 |
| 2024-09-09 | 170 | 171 | 161 | 165 | 373,900 | 165 |
| 2024-09-06 | 178 | 223 | 171 | 172 | 3,387,400 | 172 |
| 2024-09-05 | 178 | 178 | 177 | 177 | 6,800 | 177 |
| 2024-09-04 | 179 | 179 | 176 | 176 | 11,600 | 176 |
| 2024-09-03 | 177 | 179 | 177 | 179 | 17,800 | 179 |
| 2024-09-02 | 177 | 178 | 177 | 177 | 2,700 | 177 |
| 2024-08-30 | 178 | 178 | 176 | 177 | 6,200 | 177 |
| 2024-08-29 | 179 | 179 | 177 | 177 | 10,900 | 177 |
| 2024-08-28 | 177 | 179 | 177 | 178 | 13,000 | 178 |
| 2024-08-27 | 177 | 178 | 176 | 177 | 11,800 | 177 |
| 2024-08-26 | 173 | 177 | 173 | 177 | 19,400 | 177 |
| 2024-08-23 | 173 | 174 | 172 | 173 | 9,300 | 173 |
| 2024-08-22 | 173 | 173 | 171 | 171 | 15,300 | 171 |
| 2024-08-21 | 171 | 173 | 171 | 173 | 22,700 | 173 |
| 2024-08-20 | 172 | 174 | 170 | 173 | 17,600 | 173 |
| 2024-08-19 | 173 | 173 | 170 | 171 | 15,100 | 171 |
| 2024-08-16 | 173 | 175 | 173 | 173 | 12,300 | 173 |
| 2024-08-15 | 173 | 174 | 172 | 174 | 10,300 | 174 |
| 2024-08-14 | 174 | 174 | 171 | 171 | 5,600 | 171 |
| 2024-08-13 | 171 | 174 | 169 | 173 | 22,300 | 173 |
| 2024-08-09 | 172 | 172 | 167 | 167 | 11,700 | 167 |
| 2024-08-08 | 171 | 171 | 169 | 169 | 8,000 | 169 |
| 2024-08-07 | 169 | 171 | 166 | 170 | 56,000 | 170 |
| 2024-08-06 | 172 | 173 | 160 | 173 | 56,600 | 173 |
| 2024-08-05 | 172 | 174 | 155 | 168 | 79,700 | 168 |
| 2024-08-02 | 177 | 179 | 174 | 174 | 52,700 | 174 |
| 2024-08-01 | 180 | 180 | 178 | 178 | 10,600 | 178 |
| 2024-07-31 | 179 | 180 | 177 | 180 | 30,600 | 180 |
| 2024-07-30 | 184 | 184 | 176 | 176 | 97,000 | 176 |
| 2024-07-29 | 183 | 185 | 182 | 184 | 6,800 | 184 |
| 2024-07-26 | 182 | 184 | 182 | 183 | 4,700 | 183 |
| 2024-07-25 | 186 | 186 | 182 | 182 | 15,700 | 182 |
| 2024-07-24 | 185 | 185 | 184 | 185 | 4,200 | 185 |
| 2024-07-23 | 183 | 185 | 183 | 185 | 7,600 | 185 |
| 2024-07-22 | 183 | 185 | 183 | 185 | 6,900 | 185 |
| 2024-07-19 | 185 | 185 | 183 | 185 | 23,500 | 185 |
| 2024-07-18 | 182 | 184 | 182 | 183 | 7,300 | 183 |
| 2024-07-17 | 182 | 184 | 182 | 184 | 19,300 | 184 |
| 2024-07-16 | 184 | 184 | 182 | 183 | 11,700 | 183 |
| 2024-07-12 | 182 | 184 | 181 | 184 | 13,300 | 184 |
| 2024-07-11 | 183 | 183 | 181 | 182 | 10,200 | 182 |
| 2024-07-10 | 183 | 183 | 182 | 182 | 5,700 | 182 |
| 2024-07-09 | 183 | 184 | 182 | 182 | 6,900 | 182 |
| 2024-07-08 | 183 | 184 | 182 | 183 | 10,200 | 183 |
| 2024-07-05 | 184 | 184 | 182 | 182 | 8,700 | 182 |
| 2024-07-04 | 184 | 184 | 182 | 184 | 8,600 | 184 |
| 2024-07-03 | 183 | 185 | 183 | 183 | 9,500 | 183 |
| 2024-07-02 | 184 | 185 | 182 | 183 | 19,500 | 183 |
| 2024-07-01 | 183 | 185 | 183 | 184 | 19,300 | 184 |
| 2024-06-28 | 182 | 184 | 182 | 184 | 15,200 | 184 |
| 2024-06-27 | 182 | 183 | 181 | 183 | 19,900 | 183 |
| 2024-06-26 | 183 | 183 | 181 | 182 | 8,700 | 182 |
| 2024-06-25 | 182 | 183 | 181 | 183 | 8,300 | 183 |
| 2024-06-24 | 182 | 182 | 181 | 182 | 5,000 | 182 |
| 2024-06-21 | 180 | 183 | 180 | 181 | 6,200 | 181 |
| 2024-06-20 | 182 | 182 | 180 | 180 | 4,300 | 180 |
| 2024-06-19 | 181 | 182 | 180 | 182 | 7,500 | 182 |
| 2024-06-18 | 180 | 183 | 180 | 180 | 22,700 | 180 |
| 2024-06-17 | 179 | 181 | 178 | 180 | 14,800 | 180 |
| 2024-06-14 | 178 | 180 | 178 | 179 | 7,900 | 179 |
| 2024-06-13 | 179 | 179 | 177 | 179 | 13,800 | 179 |
| 2024-06-12 | 179 | 179 | 178 | 178 | 14,000 | 178 |
| 2024-06-11 | 178 | 178 | 177 | 178 | 10,900 | 178 |
| 2024-06-10 | 178 | 179 | 177 | 177 | 16,000 | 177 |
| 2024-06-07 | 180 | 180 | 175 | 177 | 31,700 | 177 |
| 2024-06-06 | 179 | 180 | 179 | 180 | 3,700 | 180 |
| 2024-06-05 | 180 | 180 | 179 | 179 | 3,000 | 179 |
| 2024-06-04 | 180 | 180 | 178 | 179 | 6,900 | 179 |
| 2024-06-03 | 178 | 181 | 178 | 180 | 13,800 | 180 |
| 2024-05-31 | 178 | 180 | 178 | 178 | 9,200 | 178 |
| 2024-05-30 | 179 | 180 | 178 | 178 | 10,400 | 178 |
| 2024-05-29 | 181 | 181 | 179 | 179 | 8,400 | 179 |
| 2024-05-28 | 181 | 181 | 179 | 181 | 6,600 | 181 |
| 2024-05-27 | 180 | 181 | 180 | 180 | 4,000 | 180 |
| 2024-05-24 | 180 | 181 | 179 | 180 | 9,000 | 180 |
| 2024-05-23 | 180 | 180 | 178 | 180 | 9,200 | 180 |
| 2024-05-22 | 180 | 182 | 180 | 180 | 7,800 | 180 |
| 2024-05-21 | 180 | 182 | 180 | 181 | 16,400 | 181 |
| 2024-05-20 | 180 | 181 | 179 | 181 | 6,900 | 181 |
| 2024-05-17 | 178 | 180 | 177 | 180 | 20,000 | 180 |
| 2024-05-16 | 180 | 180 | 177 | 178 | 31,400 | 178 |
| 2024-05-15 | 181 | 181 | 179 | 179 | 13,800 | 179 |
| 2024-05-14 | 183 | 183 | 181 | 181 | 10,800 | 181 |
| 2024-05-13 | 181 | 183 | 181 | 183 | 9,500 | 183 |
| 2024-05-10 | 182 | 182 | 180 | 181 | 10,200 | 181 |
| 2024-05-09 | 180 | 182 | 180 | 182 | 9,100 | 182 |
| 2024-05-08 | 182 | 183 | 180 | 181 | 41,000 | 181 |
| 2024-05-07 | 183 | 183 | 181 | 182 | 24,800 | 182 |
| 2024-05-02 | 183 | 183 | 181 | 181 | 7,500 | 181 |
| 2024-05-01 | 181 | 183 | 181 | 182 | 10,300 | 182 |
| 2024-04-30 | 180 | 182 | 179 | 180 | 30,200 | 180 |
| 2024-04-26 | 183 | 184 | 180 | 180 | 84,500 | 180 |
| 2024-04-25 | 185 | 185 | 183 | 184 | 21,000 | 184 |
| 2024-04-24 | 182 | 185 | 182 | 184 | 33,900 | 184 |
| 2024-04-23 | 180 | 182 | 180 | 181 | 19,500 | 181 |
| 2024-04-22 | 186 | 189 | 179 | 180 | 135,600 | 180 |
| 2024-04-19 | 190 | 190 | 183 | 185 | 53,900 | 185 |
| 2024-04-18 | 189 | 191 | 189 | 189 | 6,800 | 189 |
| 2024-04-17 | 193 | 193 | 188 | 188 | 67,100 | 188 |
| 2024-04-16 | 192 | 194 | 191 | 193 | 25,200 | 193 |
| 2024-04-15 | 196 | 197 | 191 | 192 | 54,800 | 192 |
| 2024-04-12 | 199 | 201 | 196 | 196 | 132,600 | 196 |
| 2024-04-11 | 197 | 200 | 194 | 194 | 106,500 | 194 |
| 2024-04-10 | 193 | 228 | 191 | 201 | 945,200 | 201 |
| 2024-04-09 | 192 | 193 | 192 | 192 | 4,100 | 192 |
| 2024-04-08 | 193 | 194 | 192 | 192 | 9,700 | 192 |
| 2024-04-05 | 194 | 194 | 192 | 193 | 23,000 | 193 |
| 2024-04-04 | 195 | 195 | 194 | 194 | 17,800 | 194 |
| 2024-04-03 | 194 | 195 | 194 | 195 | 10,400 | 195 |
| 2024-04-02 | 194 | 195 | 194 | 194 | 28,700 | 194 |
| 2024-04-01 | 195 | 196 | 193 | 195 | 14,700 | 195 |
| 2024-03-29 | 195 | 196 | 194 | 195 | 17,600 | 195 |
| 2024-03-28 | 195 | 196 | 195 | 195 | 228,000 | 195 |
| 2024-03-27 | 196 | 196 | 195 | 196 | 11,800 | 196 |
| 2024-03-26 | 195 | 196 | 195 | 196 | 17,400 | 196 |
| 2024-03-25 | 195 | 195 | 194 | 194 | 18,600 | 194 |
| 2024-03-22 | 195 | 195 | 194 | 195 | 9,900 | 195 |
| 2024-03-21 | 195 | 195 | 194 | 195 | 10,100 | 195 |
| 2024-03-19 | 194 | 195 | 193 | 195 | 4,900 | 195 |
| 2024-03-18 | 194 | 195 | 192 | 193 | 12,700 | 193 |
| 2024-03-15 | 193 | 195 | 192 | 194 | 12,700 | 194 |
| 2024-03-14 | 194 | 195 | 193 | 193 | 15,900 | 193 |
| 2024-03-13 | 194 | 195 | 192 | 194 | 10,300 | 194 |
| 2024-03-12 | 193 | 195 | 192 | 195 | 13,400 | 195 |
| 2024-03-11 | 194 | 195 | 191 | 193 | 25,600 | 193 |
| 2024-03-08 | 194 | 194 | 192 | 194 | 15,700 | 194 |
| 2024-03-07 | 192 | 194 | 192 | 194 | 13,100 | 194 |
| 2024-03-06 | 191 | 193 | 189 | 192 | 42,400 | 192 |
| 2024-03-05 | 191 | 192 | 190 | 191 | 8,500 | 191 |
| 2024-03-04 | 191 | 192 | 190 | 190 | 15,100 | 190 |
| 2024-03-01 | 192 | 193 | 190 | 191 | 25,900 | 191 |
| 2024-02-29 | 192 | 192 | 190 | 191 | 10,200 | 191 |
| 2024-02-28 | 190 | 192 | 190 | 192 | 15,400 | 192 |
| 2024-02-27 | 191 | 192 | 191 | 191 | 19,000 | 191 |
| 2024-02-26 | 191 | 193 | 190 | 191 | 15,800 | 191 |
| 2024-02-22 | 191 | 193 | 191 | 191 | 11,600 | 191 |
| 2024-02-21 | 195 | 195 | 190 | 191 | 21,500 | 191 |
| 2024-02-20 | 191 | 192 | 190 | 191 | 7,200 | 191 |
| 2024-02-19 | 188 | 192 | 188 | 191 | 24,000 | 191 |
| 2024-02-16 | 188 | 189 | 186 | 188 | 23,300 | 188 |
| 2024-02-15 | 189 | 190 | 188 | 188 | 23,500 | 188 |
| 2024-02-14 | 192 | 192 | 189 | 189 | 24,000 | 189 |
| 2024-02-13 | 191 | 192 | 191 | 191 | 8,200 | 191 |
| 2024-02-09 | 190 | 192 | 190 | 191 | 27,000 | 191 |
| 2024-02-08 | 190 | 191 | 189 | 190 | 33,600 | 190 |
| 2024-02-07 | 194 | 194 | 189 | 190 | 102,900 | 190 |
| 2024-02-06 | 197 | 197 | 195 | 195 | 19,700 | 195 |
| 2024-02-05 | 197 | 198 | 195 | 197 | 50,400 | 197 |
| 2024-02-02 | 196 | 197 | 196 | 197 | 7,400 | 197 |
| 2024-02-01 | 196 | 197 | 196 | 196 | 34,200 | 196 |
| 2024-01-31 | 196 | 198 | 196 | 198 | 23,200 | 198 |
| 2024-01-30 | 199 | 199 | 196 | 196 | 110,000 | 196 |
| 2024-01-29 | 198 | 199 | 198 | 199 | 6,000 | 199 |
| 2024-01-26 | 198 | 199 | 198 | 198 | 21,600 | 198 |
| 2024-01-25 | 199 | 199 | 198 | 198 | 24,400 | 198 |
| 2024-01-24 | 198 | 199 | 198 | 198 | 7,800 | 198 |
| 2024-01-23 | 198 | 199 | 198 | 198 | 3,200 | 198 |
| 2024-01-22 | 199 | 200 | 198 | 198 | 22,800 | 198 |
| 2024-01-19 | 199 | 199 | 198 | 198 | 13,300 | 198 |
| 2024-01-18 | 198 | 199 | 198 | 198 | 4,300 | 198 |
| 2024-01-17 | 199 | 199 | 198 | 198 | 13,300 | 198 |
| 2024-01-16 | 198 | 199 | 198 | 198 | 10,500 | 198 |
| 2024-01-15 | 199 | 199 | 198 | 198 | 7,500 | 198 |
| 2024-01-12 | 199 | 200 | 198 | 198 | 18,400 | 198 |
| 2024-01-11 | 199 | 200 | 198 | 199 | 10,900 | 199 |
| 2024-01-10 | 200 | 200 | 199 | 199 | 17,500 | 199 |
| 2024-01-09 | 199 | 200 | 199 | 200 | 8,400 | 200 |
| 2024-01-05 | 200 | 200 | 199 | 200 | 10,100 | 200 |
| 2024-01-04 | 199 | 200 | 198 | 199 | 25,300 | 199 |
分割・併合履歴 ： [2003-09-25]1株→2株
