4319 TAC(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	501	502	500	501	26,800	501
2004-12-29	500	501	498	500	68,600	500
2004-12-28	500	502	499	500	50,400	500
2004-12-27	501	505	500	501	42,300	501
2004-12-24	501	503	500	503	102,700	503
2004-12-22	503	507	502	503	48,200	503
2004-12-21	503	506	502	505	54,500	505
2004-12-20	510	511	504	506	50,900	506
2004-12-17	512	520	506	516	51,800	516
2004-12-16	526	526	510	512	67,100	512
2004-12-15	524	526	522	523	61,500	523
2004-12-14	532	535	522	524	63,200	524
2004-12-13	526	528	524	525	55,300	525
2004-12-10	526	532	524	525	81,500	525
2004-12-09	530	549	525	527	35,900	527
2004-12-08	524	530	523	523	29,500	523
2004-12-07	530	530	523	524	25,000	524
2004-12-06	523	530	522	526	35,800	526
2004-12-03	522	530	522	523	62,200	523
2004-12-02	535	535	524	529	37,100	529
2004-12-01	540	545	530	533	36,100	533
2004-11-30	550	550	540	540	56,000	540
2004-11-29	551	552	547	550	42,000	550
2004-11-26	558	559	552	552	16,700	552
2004-11-25	555	560	550	555	38,400	555
2004-11-24	561	562	550	551	38,000	551
2004-11-22	565	565	556	561	31,500	561
2004-11-19	565	568	565	565	24,300	565
2004-11-18	567	570	565	565	27,200	565
2004-11-17	592	592	565	567	107,300	567
2004-11-16	587	605	584	596	66,000	596
2004-11-15	568	586	568	577	62,500	577
2004-11-12	567	568	565	565	76,900	565
2004-11-11	568	568	566	566	41,200	566
2004-11-10	568	569	566	566	88,100	566
2004-11-09	570	570	568	568	21,100	568
2004-11-08	570	571	567	567	34,200	567
2004-11-05	569	570	568	569	39,800	569
2004-11-04	570	571	566	567	27,600	567
2004-11-02	565	570	565	569	44,200	569
2004-11-01	565	565	563	564	23,700	564
2004-10-29	562	570	562	565	21,500	565
2004-10-28	561	565	558	562	50,500	562
2004-10-27	580	585	564	564	58,900	564
2004-10-26	600	600	581	582	51,200	582
2004-10-25	613	613	601	601	61,000	601
2004-10-22	623	623	606	616	78,400	616
2004-10-21	612	630	612	620	166,500	620
2004-10-20	715	716	710	712	37,200	712
2004-10-19	709	720	708	712	34,900	712
2004-10-18	707	707	704	707	14,300	707
2004-10-15	697	705	692	702	20,100	702
2004-10-14	702	702	692	698	25,300	698
2004-10-13	705	712	703	704	15,000	704
2004-10-12	709	710	706	707	31,100	707
2004-10-08	710	712	708	711	46,100	711
2004-10-07	717	718	709	715	41,800	715
2004-10-06	711	721	711	717	33,500	717
2004-10-05	720	723	715	716	29,900	716
2004-10-04	716	722	715	718	21,600	718
2004-10-01	710	718	710	716	22,100	716
2004-09-30	716	716	709	712	18,700	712
2004-09-29	706	718	706	715	15,400	715
2004-09-28	727	729	706	706	12,800	706
2004-09-27	725	730	705	724	22,800	724
2004-09-24	746	748	740	747	40,600	747
2004-09-22	742	743	728	736	28,900	736
2004-09-21	742	742	730	732	17,200	732
2004-09-17	739	739	720	739	20,300	739
2004-09-16	745	746	732	735	19,600	735
2004-09-15	760	761	747	747	16,800	747
2004-09-14	759	762	751	755	7,900	755
2004-09-13	750	770	750	755	17,500	755
2004-09-10	750	755	739	749	44,300	749
2004-09-09	790	790	769	770	28,900	770
2004-09-08	792	798	791	792	26,100	792
2004-09-07	780	790	775	790	32,200	790
2004-09-06	769	777	766	776	33,900	776
2004-09-03	764	766	754	763	16,800	763
2004-09-02	745	755	740	755	15,100	755
2004-09-01	730	750	730	748	17,900	748
2004-08-31	733	733	720	728	12,700	728
2004-08-30	733	735	728	733	16,000	733
2004-08-27	733	733	729	732	14,500	732
2004-08-26	730	735	729	733	27,400	733
2004-08-25	730	730	723	727	22,900	727
2004-08-24	720	728	717	718	22,500	718
2004-08-23	718	719	710	715	17,400	715
2004-08-20	709	710	705	709	17,200	709
2004-08-19	704	710	702	709	15,900	709
2004-08-18	694	700	694	699	18,000	699
2004-08-17	689	698	681	690	12,300	690
2004-08-16	681	682	675	679	33,300	679
2004-08-13	663	680	660	675	28,300	675
2004-08-12	696	696	680	683	19,900	683
2004-08-11	684	698	674	696	13,000	696
2004-08-10	660	663	655	661	40,700	661
2004-08-09	670	670	640	667	28,200	667
2004-08-06	698	698	677	677	31,500	677
2004-08-05	703	703	693	699	53,100	699
2004-08-04	726	726	697	705	73,100	705
2004-08-03	731	734	726	728	27,100	728
2004-08-02	731	734	722	727	41,100	727
2004-07-30	718	730	711	725	51,100	725
2004-07-29	758	758	736	745	24,100	745
2004-07-28	770	770	756	756	15,800	756
2004-07-27	780	780	762	763	18,300	763
2004-07-26	787	791	780	780	12,200	780
2004-07-23	798	798	783	786	20,600	786
2004-07-22	793	793	780	781	10,100	781
2004-07-21	795	795	780	794	7,400	794
2004-07-20	800	800	783	785	16,500	785
2004-07-16	795	797	786	791	12,400	791
2004-07-15	800	800	790	790	16,700	790
2004-07-14	798	800	790	790	17,600	790
2004-07-13	793	798	791	798	19,300	798
2004-07-12	800	800	790	793	21,800	793
2004-07-09	785	787	778	779	19,600	779
2004-07-08	783	794	780	785	12,900	785
2004-07-07	767	798	767	773	31,100	773
2004-07-06	801	801	763	763	55,600	763
2004-07-05	809	809	800	805	27,900	805
2004-07-02	810	813	806	808	20,200	808
2004-07-01	814	817	809	810	54,300	810
2004-06-30	813	814	810	814	16,000	814
2004-06-29	815	815	811	812	26,100	812
2004-06-28	820	820	814	817	43,100	817
2004-06-25	815	819	812	818	38,200	818
2004-06-24	814	814	810	810	14,600	810
2004-06-23	811	813	808	808	13,700	808
2004-06-22	811	814	808	811	19,400	811
2004-06-21	813	824	811	811	35,700	811
2004-06-18	813	820	810	810	26,100	810
2004-06-17	818	819	810	817	22,200	817
2004-06-16	820	825	818	818	35,200	818
2004-06-15	830	830	817	818	18,400	818
2004-06-14	831	834	817	820	27,200	820
2004-06-11	820	824	805	811	52,300	811
2004-06-10	821	833	820	823	12,000	823
2004-06-09	832	836	820	820	25,600	820
2004-06-08	835	845	831	833	6,200	833
2004-06-07	834	847	831	840	12,800	840
2004-06-04	850	850	830	844	17,300	844
2004-06-03	870	870	852	853	22,000	853
2004-06-02	870	870	851	852	12,700	852
2004-06-01	865	870	855	870	29,100	870
2004-05-31	860	867	859	866	16,800	866
2004-05-28	845	860	838	860	21,600	860
2004-05-27	842	845	840	840	12,200	840
2004-05-26	847	847	840	844	6,500	844
2004-05-25	850	850	836	846	18,900	846
2004-05-24	849	849	838	838	9,500	838
2004-05-21	845	845	831	841	11,300	841
2004-05-20	843	851	815	815	29,900	815
2004-05-19	859	859	843	845	18,100	845
2004-05-18	790	823	787	823	35,000	823
2004-05-17	861	871	811	815	30,200	815
2004-05-14	860	878	855	860	31,500	860
2004-05-13	870	870	851	862	34,900	862
2004-05-12	860	882	840	859	48,800	859
2004-05-11	822	831	810	813	75,300	813
2004-05-10	875	878	820	832	63,200	832
2004-05-07	877	878	874	874	37,600	874
2004-05-06	884	885	877	877	36,200	877
2004-04-30	885	885	875	877	34,100	877
2004-04-28	890	893	888	889	17,200	889
2004-04-27	885	892	882	892	21,600	892
2004-04-26	885	888	881	885	33,200	885
2004-04-23	896	896	882	886	38,300	886
2004-04-22	897	898	889	890	23,400	890
2004-04-21	890	899	883	890	24,500	890
2004-04-20	890	897	890	890	20,700	890
2004-04-19	901	901	888	897	32,600	897
2004-04-16	896	900	895	896	41,100	896
2004-04-15	900	905	893	895	59,300	895
2004-04-14	900	904	896	904	37,200	904
2004-04-13	915	915	899	901	64,700	901
2004-04-12	891	910	891	905	47,800	905
2004-04-09	899	900	885	885	93,600	885
2004-04-08	915	915	903	905	39,300	905
2004-04-07	916	916	908	915	59,600	915
2004-04-06	915	919	910	911	40,500	911
2004-04-05	921	923	912	916	37,900	916
2004-04-02	923	925	906	917	24,100	917
2004-04-01	930	932	920	923	34,100	923
2004-03-31	929	938	926	932	26,800	932
2004-03-30	940	940	917	939	44,300	939
2004-03-29	912	930	912	930	106,400	930
2004-03-26	903	908	900	901	40,300	901
2004-03-25	930	930	917	917	87,400	917
2004-03-24	920	920	915	918	38,500	918
2004-03-23	925	925	912	914	53,800	914
2004-03-22	920	932	920	925	69,100	925
2004-03-19	915	920	913	915	31,700	915
2004-03-18	922	925	907	915	60,800	915
2004-03-17	918	920	914	920	22,300	920
2004-03-16	913	918	910	914	27,400	914
2004-03-15	912	917	909	910	45,500	910
2004-03-12	900	908	900	908	60,900	908
2004-03-11	906	911	904	907	25,800	907
2004-03-10	915	917	907	907	33,200	907
2004-03-09	919	919	915	915	17,400	915
2004-03-08	920	925	917	920	101,500	920
2004-03-05	906	914	899	911	71,400	911
2004-03-04	906	916	900	900	77,700	900
2004-03-03	895	902	888	900	92,500	900
2004-03-02	909	909	899	901	88,900	901
2004-03-01	891	918	891	908	323,600	908
2004-02-27	899	906	890	901	577,800	901
2004-02-26	900	909	895	897	152,200	897
2004-02-25	902	903	896	900	145,400	900
2004-02-24	928	928	908	912	137,200	912
2004-02-23	923	930	904	930	317,400	930
2004-02-20	907	929	907	914	138,900	914
2004-02-19	900	905	873	905	172,700	905
2004-02-18	920	920	905	910	103,000	910
2004-02-17	925	930	915	920	79,500	920
2004-02-16	954	954	919	922	101,600	922
2004-02-13	947	960	940	950	96,000	950
2004-02-12	940	948	935	948	59,800	948
2004-02-10	926	955	925	944	98,200	944
2004-02-09	912	918	910	917	45,900	917
2004-02-06	912	924	873	912	112,500	912
2004-02-05	950	950	890	938	64,300	938
2004-02-04	970	974	957	957	117,000	957
2004-02-03	961	970	961	965	70,800	965
2004-02-02	957	959	949	952	53,000	952
2004-01-30	950	959	947	957	63,900	957
2004-01-29	945	948	940	948	18,400	948
2004-01-28	945	950	941	945	27,400	945
2004-01-27	945	949	939	945	30,200	945
2004-01-26	939	950	937	940	33,800	940
2004-01-23	929	939	927	932	44,900	932
2004-01-22	927	928	925	927	20,100	927
2004-01-21	925	929	923	925	30,000	925
2004-01-20	930	930	918	926	41,800	926
2004-01-19	934	947	920	920	132,100	920
2004-01-16	884	888	883	884	39,300	884
2004-01-15	885	890	879	879	57,000	879
2004-01-14	890	890	882	885	57,200	885
2004-01-13	880	890	879	890	45,500	890
2004-01-09	883	884	876	879	58,200	879
2004-01-08	875	877	870	877	30,800	877
2004-01-07	880	880	870	874	48,800	874
2004-01-06	889	889	877	880	58,600	880
2004-01-05	897	897	873	885	25,800	885

分割・併合履歴： [2003-09-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30