4319 TAC(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	700	702	696	700	20,500	700
2005-12-29	702	702	699	700	45,200	700
2005-12-28	690	703	688	702	54,500	702
2005-12-27	689	692	685	689	79,000	689
2005-12-26	684	688	683	686	24,200	686
2005-12-22	690	691	681	683	81,300	683
2005-12-21	694	694	689	692	42,500	692
2005-12-20	695	696	689	693	40,900	693
2005-12-19	695	695	688	694	44,300	694
2005-12-16	697	698	695	696	45,200	696
2005-12-15	700	700	696	696	39,500	696
2005-12-14	703	703	698	701	30,600	701
2005-12-13	700	702	697	701	23,300	701
2005-12-12	700	703	699	699	39,200	699
2005-12-09	700	703	698	699	52,200	699
2005-12-08	703	703	699	703	26,900	703
2005-12-07	700	702	698	700	28,900	700
2005-12-06	702	703	698	700	33,900	700
2005-12-05	702	702	693	702	40,400	702
2005-12-02	700	701	692	701	57,700	701
2005-12-01	699	700	686	699	25,300	699
2005-11-30	689	698	688	689	17,600	689
2005-11-29	692	693	685	688	31,900	688
2005-11-28	700	700	690	694	23,500	694
2005-11-25	710	710	698	700	77,100	700
2005-11-24	719	719	700	709	53,900	709
2005-11-22	699	720	693	715	50,200	715
2005-11-21	695	699	691	691	16,500	691
2005-11-18	697	698	691	698	23,900	698
2005-11-17	681	698	681	698	60,100	698
2005-11-16	700	705	699	704	29,900	704
2005-11-15	700	705	698	699	44,000	699
2005-11-14	708	713	675	695	115,400	695
2005-11-11	715	721	712	719	67,800	719
2005-11-10	729	729	720	725	35,800	725
2005-11-09	730	748	730	738	28,100	738
2005-11-08	744	744	736	737	38,300	737
2005-11-07	742	747	739	744	55,600	744
2005-11-04	738	743	738	742	37,200	742
2005-11-02	742	750	730	738	46,000	738
2005-11-01	753	758	750	752	21,900	752
2005-10-31	753	773	753	757	65,900	757
2005-10-28	745	798	737	793	75,800	793
2005-10-27	719	743	719	736	66,400	736
2005-10-26	700	719	700	715	56,700	715
2005-10-25	699	702	694	696	59,900	696
2005-10-24	693	694	687	693	53,100	693
2005-10-21	695	696	685	693	24,600	693
2005-10-20	686	701	684	695	39,700	695
2005-10-19	700	700	673	685	73,700	685
2005-10-18	715	715	701	702	47,500	702
2005-10-17	729	730	712	713	18,200	713
2005-10-14	711	718	711	713	37,500	713
2005-10-13	720	730	714	721	61,600	721
2005-10-12	740	741	733	734	80,600	734
2005-10-11	740	743	737	743	48,300	743
2005-10-07	736	746	735	745	95,500	745
2005-10-06	743	760	739	746	137,300	746
2005-10-05	804	804	750	783	62,600	783
2005-10-04	783	806	779	804	113,400	804
2005-10-03	776	781	775	780	67,300	780
2005-09-30	760	773	760	773	41,200	773
2005-09-29	765	774	736	772	62,700	772
2005-09-28	766	769	761	769	50,100	769
2005-09-27	761	770	756	766	58,400	766
2005-09-26	756	778	756	776	120,600	776
2005-09-22	754	759	751	756	82,800	756
2005-09-21	773	782	752	764	71,400	764
2005-09-20	798	798	761	770	108,900	770
2005-09-16	790	799	785	796	165,700	796
2005-09-15	782	792	775	783	233,800	783
2005-09-14	720	765	720	762	193,200	762
2005-09-13	721	724	716	719	63,200	719
2005-09-12	721	726	720	721	37,100	721
2005-09-09	725	725	716	718	77,200	718
2005-09-08	720	721	701	714	31,500	714
2005-09-07	722	725	716	718	45,700	718
2005-09-06	718	725	715	716	42,700	716
2005-09-05	705	719	705	713	41,000	713
2005-09-02	708	713	708	710	40,800	710
2005-09-01	704	710	700	705	33,300	705
2005-08-31	700	709	700	701	15,800	701
2005-08-30	705	720	700	701	51,200	701
2005-08-29	700	702	698	702	69,300	702
2005-08-26	700	703	692	701	48,800	701
2005-08-25	710	710	696	706	42,100	706
2005-08-24	720	737	703	710	124,000	710
2005-08-23	685	767	680	720	401,700	720
2005-08-22	650	671	650	667	82,100	667
2005-08-19	638	650	631	639	34,100	639
2005-08-18	635	637	633	637	32,000	637
2005-08-17	636	636	630	630	24,500	630
2005-08-16	635	636	628	633	23,800	633
2005-08-15	631	638	631	632	15,400	632
2005-08-12	630	635	628	631	16,600	631
2005-08-11	634	636	627	628	16,200	628
2005-08-10	634	638	631	633	31,200	633
2005-08-09	628	631	621	630	23,100	630
2005-08-08	605	630	597	618	159,400	618
2005-08-05	630	634	626	630	79,700	630
2005-08-04	630	639	618	639	140,600	639
2005-08-03	630	661	628	648	148,400	648
2005-08-02	655	662	654	658	52,600	658
2005-08-01	645	649	642	645	44,800	645
2005-07-29	641	642	635	640	24,100	640
2005-07-28	626	640	625	636	65,300	636
2005-07-27	627	630	625	626	29,200	626
2005-07-26	627	635	626	626	45,300	626
2005-07-25	645	645	625	626	50,900	626
2005-07-22	641	645	625	630	46,400	630
2005-07-21	654	654	640	641	54,300	641
2005-07-20	666	675	656	656	67,500	656
2005-07-19	670	672	662	666	21,200	666
2005-07-15	670	673	655	658	36,200	658
2005-07-14	664	675	661	667	42,600	667
2005-07-13	652	660	652	660	19,300	660
2005-07-12	666	666	650	653	42,000	653
2005-07-11	681	681	664	666	72,300	666
2005-07-08	679	695	670	681	113,600	681
2005-07-07	671	688	670	676	85,100	676
2005-07-06	654	700	654	669	236,600	669
2005-07-05	628	649	625	646	108,200	646
2005-07-04	616	620	616	618	27,800	618
2005-07-01	613	620	608	612	30,100	612
2005-06-30	614	619	613	613	39,900	613
2005-06-29	612	618	612	614	30,900	614
2005-06-28	607	617	607	617	33,300	617
2005-06-27	606	620	604	605	52,900	605
2005-06-24	626	626	608	622	87,700	622
2005-06-23	650	650	629	629	46,100	629
2005-06-22	655	656	639	643	106,600	643
2005-06-21	650	664	645	648	120,100	648
2005-06-20	639	649	638	645	152,400	645
2005-06-17	630	634	622	631	60,800	631
2005-06-16	619	630	615	626	137,200	626
2005-06-15	599	610	580	607	42,800	607
2005-06-14	620	625	596	604	146,000	604
2005-06-13	573	631	573	610	272,400	610
2005-06-10	555	565	555	565	72,600	565
2005-06-09	551	558	550	550	25,900	550
2005-06-08	555	558	552	555	38,300	555
2005-06-07	553	556	550	556	14,300	556
2005-06-06	555	558	552	556	15,600	556
2005-06-03	555	556	551	556	17,700	556
2005-06-02	560	560	553	558	51,100	558
2005-06-01	550	558	550	555	115,000	555
2005-05-31	536	540	536	540	14,500	540
2005-05-30	535	541	535	539	16,800	539
2005-05-27	532	539	530	535	16,400	535
2005-05-26	539	539	531	539	38,100	539
2005-05-25	541	546	530	539	56,000	539
2005-05-24	535	535	530	533	27,300	533
2005-05-23	531	534	524	534	30,900	534
2005-05-20	532	532	516	516	8,400	516
2005-05-19	520	535	518	527	60,000	527
2005-05-18	516	517	510	514	19,200	514
2005-05-17	512	514	507	507	13,100	507
2005-05-16	512	512	506	507	10,000	507
2005-05-13	515	518	510	512	12,000	512
2005-05-12	516	521	515	518	5,300	518
2005-05-11	514	524	513	516	17,700	516
2005-05-10	513	517	512	514	7,400	514
2005-05-09	510	518	507	514	17,900	514
2005-05-06	519	520	514	515	19,200	515
2005-05-02	512	515	508	509	18,900	509
2005-04-28	523	525	511	511	9,200	511
2005-04-27	526	530	519	525	14,300	525
2005-04-26	526	529	525	529	10,800	529
2005-04-25	520	525	516	525	19,300	525
2005-04-22	510	516	504	514	22,800	514
2005-04-21	505	505	499	499	69,800	499
2005-04-20	514	514	507	513	16,500	513
2005-04-19	503	507	502	502	52,800	502
2005-04-18	512	525	499	501	58,800	501
2005-04-15	509	532	508	512	20,100	512
2005-04-14	534	536	520	522	19,700	522
2005-04-13	536	540	534	536	10,300	536
2005-04-12	537	539	536	536	5,200	536
2005-04-11	548	548	536	540	13,600	540
2005-04-08	546	548	544	548	11,300	548
2005-04-07	541	546	541	546	11,800	546
2005-04-06	546	546	542	545	13,400	545
2005-04-05	543	545	541	544	17,500	544
2005-04-04	545	545	539	539	17,100	539
2005-04-01	545	546	540	545	13,100	545
2005-03-31	540	545	538	545	21,900	545
2005-03-30	533	535	532	534	14,900	534
2005-03-29	538	541	531	532	36,800	532
2005-03-28	540	551	530	544	48,400	544
2005-03-25	559	568	557	566	98,400	566
2005-03-24	555	557	552	556	39,200	556
2005-03-23	553	555	549	552	47,000	552
2005-03-22	550	555	545	549	39,700	549
2005-03-18	548	551	540	543	37,800	543
2005-03-17	552	553	548	549	50,900	549
2005-03-16	557	560	552	552	46,300	552
2005-03-15	562	563	556	556	17,000	556
2005-03-14	560	561	555	559	22,700	559
2005-03-11	554	561	553	559	48,700	559
2005-03-10	560	562	554	554	21,700	554
2005-03-09	564	564	556	560	21,200	560
2005-03-08	570	570	563	564	25,900	564
2005-03-07	574	574	558	568	66,700	568
2005-03-04	553	561	553	558	31,400	558
2005-03-03	554	556	551	552	17,400	552
2005-03-02	556	556	548	553	27,700	553
2005-03-01	562	562	544	546	55,800	546
2005-02-28	545	557	543	555	79,100	555
2005-02-25	539	544	535	536	58,300	536
2005-02-24	524	533	524	532	37,600	532
2005-02-23	524	525	518	521	24,300	521
2005-02-22	522	530	521	523	71,800	523
2005-02-21	511	516	511	513	30,500	513
2005-02-18	514	514	508	511	23,800	511
2005-02-17	503	513	502	505	45,300	505
2005-02-16	515	517	502	502	64,200	502
2005-02-15	524	527	510	515	67,900	515
2005-02-14	525	528	524	524	17,200	524
2005-02-10	529	529	523	524	23,300	524
2005-02-09	526	529	523	527	23,200	527
2005-02-08	524	528	520	526	29,600	526
2005-02-07	520	530	517	526	35,600	526
2005-02-04	538	539	531	536	37,500	536
2005-02-03	541	541	535	540	26,800	540
2005-02-02	536	540	533	537	31,800	537
2005-02-01	535	536	532	532	25,800	532
2005-01-31	532	539	530	532	49,900	532
2005-01-28	528	529	526	528	39,400	528
2005-01-27	527	528	526	526	11,200	526
2005-01-26	525	528	524	526	16,700	526
2005-01-25	525	525	521	523	19,500	523
2005-01-24	527	527	520	522	19,600	522
2005-01-21	524	526	521	525	20,700	525
2005-01-20	526	530	523	525	34,800	525
2005-01-19	531	533	525	529	45,700	529
2005-01-18	521	530	519	530	76,800	530
2005-01-17	520	525	515	519	62,100	519
2005-01-14	526	526	515	519	64,100	519
2005-01-13	533	533	526	527	36,200	527
2005-01-12	539	539	530	533	162,700	533
2005-01-11	535	540	535	539	152,100	539
2005-01-07	535	540	529	532	86,500	532
2005-01-06	520	530	519	525	90,100	525
2005-01-05	529	531	518	518	64,600	518
2005-01-04	506	535	506	529	59,500	529

分割・併合履歴： [2003-09-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31