4319 TAC(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 880 | 888 | 879 | 888 | 28,100 | 888 |
| 2003-12-29 | 869 | 878 | 860 | 870 | 32,100 | 870 |
| 2003-12-26 | 860 | 870 | 858 | 859 | 56,500 | 859 |
| 2003-12-25 | 860 | 860 | 853 | 857 | 37,800 | 857 |
| 2003-12-24 | 875 | 875 | 860 | 860 | 45,600 | 860 |
| 2003-12-22 | 885 | 885 | 875 | 876 | 65,100 | 876 |
| 2003-12-19 | 900 | 900 | 885 | 885 | 32,000 | 885 |
| 2003-12-18 | 900 | 905 | 895 | 900 | 88,800 | 900 |
| 2003-12-17 | 895 | 900 | 870 | 880 | 57,000 | 880 |
| 2003-12-16 | 869 | 875 | 868 | 870 | 68,200 | 870 |
| 2003-12-15 | 860 | 863 | 856 | 860 | 53,100 | 860 |
| 2003-12-12 | 860 | 860 | 853 | 857 | 28,200 | 857 |
| 2003-12-11 | 861 | 865 | 850 | 850 | 47,500 | 850 |
| 2003-12-10 | 878 | 893 | 856 | 860 | 49,900 | 860 |
| 2003-12-09 | 890 | 893 | 864 | 880 | 80,900 | 880 |
| 2003-12-08 | 910 | 915 | 870 | 890 | 103,900 | 890 |
| 2003-12-05 | 910 | 920 | 908 | 910 | 111,500 | 910 |
| 2003-12-04 | 934 | 934 | 918 | 918 | 44,800 | 918 |
| 2003-12-03 | 940 | 947 | 935 | 935 | 35,300 | 935 |
| 2003-12-02 | 945 | 945 | 931 | 932 | 44,900 | 932 |
| 2003-12-01 | 931 | 947 | 930 | 936 | 38,600 | 936 |
| 2003-11-28 | 949 | 960 | 910 | 945 | 47,200 | 945 |
| 2003-11-27 | 980 | 980 | 942 | 942 | 41,200 | 942 |
| 2003-11-26 | 920 | 954 | 920 | 953 | 47,900 | 953 |
| 2003-11-25 | 915 | 920 | 884 | 902 | 36,700 | 902 |
| 2003-11-21 | 865 | 870 | 850 | 854 | 19,500 | 854 |
| 2003-11-20 | 860 | 870 | 843 | 858 | 31,300 | 858 |
| 2003-11-19 | 899 | 899 | 830 | 830 | 88,300 | 830 |
| 2003-11-18 | 975 | 990 | 901 | 915 | 61,300 | 915 |
| 2003-11-17 | 1,023 | 1,058 | 999 | 1,005 | 65,500 | 1,005 |
| 2003-11-14 | 1,050 | 1,060 | 1,030 | 1,043 | 37,900 | 1,043 |
| 2003-11-13 | 1,030 | 1,040 | 1,028 | 1,040 | 17,100 | 1,040 |
| 2003-11-12 | 1,040 | 1,040 | 1,010 | 1,021 | 31,000 | 1,021 |
| 2003-11-11 | 1,070 | 1,070 | 1,000 | 1,040 | 88,500 | 1,040 |
| 2003-11-10 | 1,062 | 1,134 | 1,062 | 1,095 | 37,400 | 1,095 |
| 2003-11-07 | 1,040 | 1,055 | 1,036 | 1,054 | 30,300 | 1,054 |
| 2003-11-06 | 1,030 | 1,040 | 1,020 | 1,035 | 31,000 | 1,035 |
| 2003-11-05 | 1,027 | 1,045 | 1,010 | 1,030 | 29,800 | 1,030 |
| 2003-11-04 | 1,025 | 1,030 | 1,001 | 1,027 | 23,200 | 1,027 |
| 2003-10-31 | 985 | 997 | 980 | 995 | 142,200 | 995 |
| 2003-10-30 | 979 | 985 | 972 | 984 | 16,800 | 984 |
| 2003-10-29 | 974 | 979 | 970 | 978 | 16,000 | 978 |
| 2003-10-28 | 970 | 979 | 970 | 975 | 7,800 | 975 |
| 2003-10-27 | 970 | 973 | 966 | 967 | 13,800 | 967 |
| 2003-10-24 | 979 | 979 | 968 | 970 | 12,800 | 970 |
| 2003-10-23 | 969 | 975 | 962 | 972 | 24,400 | 972 |
| 2003-10-22 | 970 | 970 | 962 | 962 | 25,100 | 962 |
| 2003-10-21 | 985 | 988 | 962 | 965 | 35,900 | 965 |
| 2003-10-20 | 960 | 995 | 960 | 975 | 41,600 | 975 |
| 2003-10-17 | 978 | 978 | 962 | 970 | 19,500 | 970 |
| 2003-10-16 | 960 | 980 | 960 | 978 | 15,600 | 978 |
| 2003-10-15 | 984 | 984 | 960 | 960 | 33,600 | 960 |
| 2003-10-14 | 970 | 989 | 960 | 979 | 26,000 | 979 |
| 2003-10-10 | 965 | 970 | 943 | 970 | 32,600 | 970 |
| 2003-10-09 | 952 | 965 | 950 | 960 | 10,400 | 960 |
| 2003-10-08 | 950 | 951 | 950 | 950 | 12,800 | 950 |
| 2003-10-07 | 948 | 952 | 943 | 950 | 17,800 | 950 |
| 2003-10-06 | 940 | 950 | 938 | 950 | 19,600 | 950 |
| 2003-10-03 | 947 | 950 | 929 | 929 | 23,500 | 929 |
| 2003-10-02 | 957 | 964 | 940 | 946 | 16,400 | 946 |
| 2003-10-01 | 978 | 978 | 955 | 964 | 15,900 | 964 |
| 2003-09-30 | 1,000 | 1,010 | 990 | 990 | 12,200 | 990 |
| 2003-09-29 | 1,040 | 1,040 | 975 | 1,010 | 32,800 | 1,010 |
| 2003-09-26 | 950 | 1,020 | 950 | 1,020 | 57,300 | 1,020 |
| 2003-09-25 | 908 | 922 | 876 | 920 | 51,200 | 920 |
| 2003-09-24 | 1,844 | 1,845 | 1,805 | 1,824 | 49,700 | 912 |
| 2003-09-22 | 1,835 | 1,835 | 1,820 | 1,835 | 27,800 | 917.50 |
| 2003-09-19 | 1,860 | 1,870 | 1,815 | 1,825 | 52,300 | 912.50 |
| 2003-09-18 | 1,889 | 1,889 | 1,835 | 1,860 | 26,900 | 930 |
| 2003-09-17 | 1,849 | 1,860 | 1,834 | 1,860 | 19,700 | 930 |
| 2003-09-16 | 1,810 | 1,845 | 1,801 | 1,810 | 37,400 | 905 |
| 2003-09-12 | 1,745 | 1,795 | 1,745 | 1,790 | 18,400 | 895 |
| 2003-09-11 | 1,732 | 1,740 | 1,718 | 1,718 | 7,000 | 859 |
| 2003-09-10 | 1,741 | 1,745 | 1,702 | 1,702 | 21,400 | 851 |
| 2003-09-09 | 1,725 | 1,740 | 1,724 | 1,740 | 5,200 | 870 |
| 2003-09-08 | 1,737 | 1,737 | 1,720 | 1,724 | 4,000 | 862 |
| 2003-09-05 | 1,700 | 1,718 | 1,700 | 1,710 | 5,100 | 855 |
| 2003-09-04 | 1,700 | 1,730 | 1,700 | 1,700 | 13,900 | 850 |
| 2003-09-03 | 1,710 | 1,710 | 1,700 | 1,700 | 6,400 | 850 |
| 2003-09-02 | 1,695 | 1,720 | 1,692 | 1,715 | 5,800 | 857.50 |
| 2003-09-01 | 1,720 | 1,749 | 1,690 | 1,700 | 13,400 | 850 |
| 2003-08-29 | 1,720 | 1,750 | 1,700 | 1,720 | 24,100 | 860 |
| 2003-08-28 | 1,700 | 1,740 | 1,695 | 1,730 | 6,100 | 865 |
| 2003-08-27 | 1,713 | 1,720 | 1,690 | 1,720 | 9,700 | 860 |
| 2003-08-26 | 1,721 | 1,721 | 1,710 | 1,711 | 5,800 | 855.50 |
| 2003-08-25 | 1,715 | 1,724 | 1,700 | 1,721 | 5,100 | 860.50 |
| 2003-08-22 | 1,719 | 1,724 | 1,701 | 1,715 | 6,000 | 857.50 |
| 2003-08-21 | 1,730 | 1,730 | 1,696 | 1,729 | 11,700 | 864.50 |
| 2003-08-20 | 1,750 | 1,750 | 1,721 | 1,730 | 7,000 | 865 |
| 2003-08-19 | 1,740 | 1,755 | 1,720 | 1,730 | 8,600 | 865 |
| 2003-08-18 | 1,800 | 1,815 | 1,692 | 1,720 | 15,800 | 860 |
| 2003-08-15 | 1,627 | 1,699 | 1,620 | 1,690 | 20,000 | 845 |
| 2003-08-14 | 1,555 | 1,630 | 1,555 | 1,615 | 10,000 | 807.50 |
| 2003-08-13 | 1,564 | 1,565 | 1,551 | 1,559 | 3,700 | 779.50 |
| 2003-08-12 | 1,565 | 1,570 | 1,550 | 1,565 | 16,000 | 782.50 |
| 2003-08-11 | 1,601 | 1,601 | 1,560 | 1,565 | 19,000 | 782.50 |
| 2003-08-08 | 1,531 | 1,570 | 1,531 | 1,565 | 18,300 | 782.50 |
| 2003-08-07 | 1,590 | 1,599 | 1,520 | 1,530 | 14,600 | 765 |
| 2003-08-06 | 1,675 | 1,680 | 1,570 | 1,590 | 41,200 | 795 |
| 2003-08-05 | 1,912 | 1,912 | 1,600 | 1,705 | 161,100 | 852.50 |
| 2003-08-04 | 1,612 | 1,612 | 1,612 | 1,612 | 18,500 | 806 |
| 2003-08-01 | 1,412 | 1,412 | 1,412 | 1,412 | 19,400 | 706 |
| 2003-07-31 | 1,200 | 1,220 | 1,200 | 1,212 | 2,200 | 606 |
| 2003-07-30 | 1,221 | 1,250 | 1,190 | 1,211 | 7,000 | 605.50 |
| 2003-07-29 | 1,248 | 1,248 | 1,220 | 1,220 | 3,900 | 610 |
| 2003-07-28 | 1,248 | 1,250 | 1,225 | 1,248 | 4,800 | 624 |
| 2003-07-25 | 1,215 | 1,225 | 1,200 | 1,225 | 5,000 | 612.50 |
| 2003-07-24 | 1,181 | 1,195 | 1,175 | 1,195 | 4,800 | 597.50 |
| 2003-07-23 | 1,210 | 1,210 | 1,156 | 1,163 | 11,200 | 581.50 |
| 2003-07-22 | 1,250 | 1,250 | 1,200 | 1,200 | 7,300 | 600 |
| 2003-07-18 | 1,249 | 1,270 | 1,249 | 1,260 | 12,900 | 630 |
| 2003-07-17 | 1,250 | 1,250 | 1,249 | 1,250 | 10,800 | 625 |
| 2003-07-16 | 1,260 | 1,260 | 1,251 | 1,252 | 3,900 | 626 |
| 2003-07-15 | 1,307 | 1,308 | 1,250 | 1,300 | 12,600 | 650 |
| 2003-07-14 | 1,261 | 1,314 | 1,226 | 1,314 | 22,200 | 657 |
| 2003-07-11 | 1,200 | 1,225 | 1,200 | 1,221 | 15,300 | 610.50 |
| 2003-07-10 | 1,200 | 1,200 | 1,180 | 1,196 | 25,100 | 598 |
| 2003-07-09 | 1,186 | 1,190 | 1,170 | 1,190 | 34,700 | 595 |
| 2003-07-08 | 1,160 | 1,169 | 1,151 | 1,166 | 30,700 | 583 |
| 2003-07-07 | 1,151 | 1,155 | 1,140 | 1,140 | 6,400 | 570 |
| 2003-07-04 | 1,160 | 1,160 | 1,130 | 1,157 | 14,100 | 578.50 |
| 2003-07-03 | 1,150 | 1,160 | 1,140 | 1,140 | 20,600 | 570 |
| 2003-07-02 | 1,135 | 1,140 | 1,120 | 1,132 | 18,000 | 566 |
| 2003-07-01 | 1,132 | 1,133 | 1,094 | 1,095 | 35,100 | 547.50 |
| 2003-06-30 | 1,180 | 1,180 | 1,140 | 1,140 | 12,200 | 570 |
| 2003-06-27 | 1,166 | 1,166 | 1,146 | 1,160 | 6,700 | 580 |
| 2003-06-26 | 1,170 | 1,174 | 1,166 | 1,166 | 4,700 | 583 |
| 2003-06-25 | 1,190 | 1,190 | 1,171 | 1,174 | 14,100 | 587 |
| 2003-06-24 | 1,192 | 1,192 | 1,189 | 1,190 | 2,500 | 595 |
| 2003-06-23 | 1,195 | 1,200 | 1,194 | 1,194 | 3,600 | 597 |
| 2003-06-20 | 1,190 | 1,196 | 1,189 | 1,193 | 2,100 | 596.50 |
| 2003-06-19 | 1,200 | 1,210 | 1,180 | 1,210 | 6,900 | 605 |
| 2003-06-18 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 605 |
| 2003-06-17 | 1,186 | 1,205 | 1,185 | 1,200 | 4,800 | 600 |
| 2003-06-16 | 1,204 | 1,215 | 1,180 | 1,195 | 17,100 | 597.50 |
| 2003-06-13 | 1,210 | 1,230 | 1,210 | 1,224 | 8,600 | 612 |
| 2003-06-12 | 1,350 | 1,350 | 1,250 | 1,250 | 5,700 | 625 |
| 2003-06-11 | 1,280 | 1,280 | 1,280 | 1,280 | 1,100 | 640 |
| 2003-06-10 | 1,240 | 1,250 | 1,221 | 1,250 | 5,300 | 625 |
| 2003-06-09 | 1,300 | 1,300 | 1,240 | 1,240 | 1,000 | 620 |
| 2003-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2003-06-05 | 1,319 | 1,320 | 1,300 | 1,300 | 5,300 | 650 |
| 2003-06-04 | 1,290 | 1,320 | 1,290 | 1,320 | 8,200 | 660 |
| 2003-06-03 | 1,260 | 1,280 | 1,260 | 1,280 | 2,100 | 640 |
| 2003-06-02 | 1,240 | 1,240 | 1,210 | 1,220 | 1,900 | 610 |
| 2003-05-30 | 1,260 | 1,271 | 1,250 | 1,260 | 4,700 | 630 |
| 2003-05-29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 625 |
| 2003-05-28 | 1,220 | 1,250 | 1,220 | 1,240 | 7,300 | 620 |
| 2003-05-27 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 605 |
| 2003-05-26 | 1,250 | 1,255 | 1,250 | 1,255 | 200 | 627.50 |
| 2003-05-23 | 1,310 | 1,310 | 1,190 | 1,210 | 7,100 | 605 |
| 2003-05-22 | 1,171 | 1,185 | 1,171 | 1,185 | 300 | 592.50 |
| 2003-05-21 | 1,199 | 1,200 | 1,199 | 1,200 | 2,000 | 600 |
| 2003-05-20 | 1,160 | 1,180 | 1,120 | 1,180 | 18,100 | 590 |
| 2003-05-19 | 1,205 | 1,205 | 1,170 | 1,170 | 5,000 | 585 |
| 2003-05-16 | 1,260 | 1,261 | 1,211 | 1,237 | 9,500 | 618.50 |
| 2003-05-15 | 1,370 | 1,380 | 1,290 | 1,350 | 5,600 | 675 |
| 2003-05-14 | 1,380 | 1,380 | 1,360 | 1,370 | 5,600 | 685 |
| 2003-05-13 | 1,320 | 1,380 | 1,310 | 1,380 | 21,300 | 690 |
| 2003-05-12 | 1,230 | 1,260 | 1,230 | 1,255 | 8,000 | 627.50 |
| 2003-05-09 | 1,175 | 1,220 | 1,175 | 1,220 | 5,500 | 610 |
| 2003-05-08 | 1,201 | 1,201 | 1,180 | 1,190 | 4,900 | 595 |
| 2003-05-07 | 1,209 | 1,220 | 1,200 | 1,202 | 6,000 | 601 |
| 2003-05-06 | 1,220 | 1,230 | 1,211 | 1,213 | 6,000 | 606.50 |
| 2003-05-02 | 1,221 | 1,250 | 1,220 | 1,220 | 3,900 | 610 |
| 2003-05-01 | 1,230 | 1,230 | 1,210 | 1,220 | 13,700 | 610 |
| 2003-04-30 | 1,250 | 1,250 | 1,221 | 1,221 | 2,500 | 610.50 |
| 2003-04-28 | 1,230 | 1,230 | 1,201 | 1,229 | 5,300 | 614.50 |
| 2003-04-25 | 1,250 | 1,255 | 1,240 | 1,250 | 11,600 | 625 |
| 2003-04-24 | 1,218 | 1,220 | 1,218 | 1,220 | 8,400 | 610 |
| 2003-04-23 | 1,200 | 1,220 | 1,200 | 1,220 | 5,900 | 610 |
| 2003-04-22 | 1,211 | 1,215 | 1,210 | 1,210 | 11,700 | 605 |
| 2003-04-21 | 1,200 | 1,211 | 1,200 | 1,210 | 12,300 | 605 |
| 2003-04-18 | 1,135 | 1,220 | 1,126 | 1,213 | 26,200 | 606.50 |
| 2003-04-17 | 1,170 | 1,175 | 1,170 | 1,175 | 7,900 | 587.50 |
| 2003-04-16 | 1,160 | 1,170 | 1,160 | 1,170 | 2,300 | 585 |
| 2003-04-15 | 1,205 | 1,205 | 1,205 | 1,205 | 14,500 | 602.50 |
| 2003-04-14 | 1,200 | 1,205 | 1,200 | 1,205 | 4,800 | 602.50 |
| 2003-04-11 | 1,160 | 1,200 | 1,160 | 1,200 | 900 | 600 |
| 2003-04-10 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 | 600 |
| 2003-04-09 | 1,202 | 1,210 | 1,200 | 1,210 | 5,200 | 605 |
| 2003-04-08 | 1,219 | 1,220 | 1,201 | 1,202 | 4,300 | 601 |
| 2003-04-07 | 1,200 | 1,210 | 1,200 | 1,210 | 10,500 | 605 |
| 2003-04-04 | 1,200 | 1,205 | 1,190 | 1,200 | 9,900 | 600 |
| 2003-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 17,400 | 600 |
| 2003-04-02 | 1,200 | 1,200 | 1,180 | 1,200 | 39,700 | 600 |
| 2003-04-01 | 1,161 | 1,203 | 1,161 | 1,200 | 6,300 | 600 |
| 2003-03-31 | 1,189 | 1,212 | 1,189 | 1,201 | 9,200 | 600.50 |
| 2003-03-28 | 1,160 | 1,174 | 1,160 | 1,170 | 4,800 | 585 |
| 2003-03-27 | 1,150 | 1,155 | 1,145 | 1,155 | 6,400 | 577.50 |
| 2003-03-26 | 1,140 | 1,155 | 1,140 | 1,153 | 13,500 | 576.50 |
| 2003-03-25 | 1,190 | 1,190 | 1,160 | 1,160 | 14,900 | 580 |
| 2003-03-24 | 1,199 | 1,199 | 1,150 | 1,184 | 7,400 | 592 |
| 2003-03-20 | 1,130 | 1,135 | 1,128 | 1,135 | 8,600 | 567.50 |
| 2003-03-19 | 1,100 | 1,128 | 1,100 | 1,126 | 4,800 | 563 |
| 2003-03-18 | 1,070 | 1,080 | 1,060 | 1,074 | 5,400 | 537 |
| 2003-03-17 | 1,006 | 1,050 | 1,005 | 1,050 | 8,100 | 525 |
| 2003-03-14 | 1,020 | 1,041 | 1,010 | 1,020 | 9,600 | 510 |
| 2003-03-13 | 1,020 | 1,025 | 1,012 | 1,020 | 4,800 | 510 |
| 2003-03-12 | 1,026 | 1,026 | 1,002 | 1,020 | 19,700 | 510 |
| 2003-03-11 | 1,070 | 1,070 | 1,026 | 1,026 | 10,600 | 513 |
| 2003-03-10 | 1,100 | 1,100 | 1,061 | 1,070 | 27,400 | 535 |
| 2003-03-07 | 1,150 | 1,150 | 1,105 | 1,105 | 45,100 | 552.50 |
| 2003-03-06 | 1,160 | 1,160 | 1,150 | 1,154 | 24,000 | 577 |
| 2003-03-05 | 1,182 | 1,199 | 1,160 | 1,165 | 17,300 | 582.50 |
| 2003-03-04 | 1,160 | 1,160 | 1,130 | 1,140 | 24,500 | 570 |
| 2003-03-03 | 1,205 | 1,205 | 1,160 | 1,180 | 13,000 | 590 |
| 2003-02-28 | 1,200 | 1,205 | 1,200 | 1,205 | 20,300 | 602.50 |
| 2003-02-27 | 1,220 | 1,230 | 1,200 | 1,200 | 9,600 | 600 |
| 2003-02-26 | 1,230 | 1,232 | 1,215 | 1,220 | 6,900 | 610 |
| 2003-02-25 | 1,220 | 1,221 | 1,211 | 1,215 | 63,500 | 607.50 |
| 2003-02-24 | 1,204 | 1,240 | 1,201 | 1,215 | 35,700 | 607.50 |
| 2003-02-21 | 1,135 | 1,157 | 1,135 | 1,147 | 54,200 | 573.50 |
| 2003-02-20 | 1,101 | 1,140 | 1,101 | 1,130 | 72,000 | 565 |
| 2003-02-19 | 1,109 | 1,130 | 1,095 | 1,100 | 36,000 | 550 |
| 2003-02-18 | 1,070 | 1,090 | 1,057 | 1,089 | 64,000 | 544.50 |
| 2003-02-17 | 1,160 | 1,160 | 1,070 | 1,070 | 81,300 | 535 |
| 2003-02-14 | 1,221 | 1,250 | 1,130 | 1,130 | 42,600 | 565 |
| 2003-02-13 | 1,249 | 1,260 | 1,205 | 1,220 | 31,200 | 610 |
| 2003-02-12 | 1,282 | 1,282 | 1,245 | 1,245 | 22,200 | 622.50 |
| 2003-02-10 | 1,321 | 1,321 | 1,280 | 1,290 | 7,300 | 645 |
| 2003-02-07 | 1,390 | 1,390 | 1,279 | 1,328 | 13,200 | 664 |
| 2003-02-06 | 1,478 | 1,478 | 1,375 | 1,400 | 15,800 | 700 |
| 2003-02-05 | 1,490 | 1,490 | 1,479 | 1,479 | 7,500 | 739.50 |
| 2003-02-04 | 1,500 | 1,500 | 1,490 | 1,494 | 11,000 | 747 |
| 2003-02-03 | 1,500 | 1,500 | 1,490 | 1,490 | 2,200 | 745 |
| 2003-01-31 | 1,550 | 1,550 | 1,450 | 1,451 | 5,900 | 725.50 |
| 2003-01-30 | 1,599 | 1,600 | 1,500 | 1,500 | 5,800 | 750 |
| 2003-01-29 | 1,600 | 1,600 | 1,540 | 1,600 | 21,100 | 800 |
分割・併合履歴 ： [2003-09-25]1株→2株
