4319 TAC(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	536	545	536	541	5,500	541
2006-12-28	547	550	539	545	7,800	545
2006-12-27	531	549	531	545	8,200	545
2006-12-26	547	552	533	539	13,200	539
2006-12-25	546	558	546	551	24,200	551
2006-12-22	557	559	555	555	11,900	555
2006-12-21	562	562	559	559	14,600	559
2006-12-20	564	564	559	562	14,800	562
2006-12-19	562	563	559	561	14,100	561
2006-12-18	557	564	555	564	23,000	564
2006-12-15	560	561	555	557	24,800	557
2006-12-14	560	562	557	559	18,100	559
2006-12-13	559	563	553	562	30,500	562
2006-12-12	555	561	552	560	37,200	560
2006-12-11	555	561	551	558	35,700	558
2006-12-08	560	563	559	561	30,000	561
2006-12-07	560	565	553	564	28,700	564
2006-12-06	563	569	550	559	58,000	559
2006-12-05	539	564	536	563	40,300	563
2006-12-04	545	551	531	548	18,000	548
2006-12-01	550	558	548	549	38,100	549
2006-11-30	539	551	535	550	38,200	550
2006-11-29	522	536	522	536	55,600	536
2006-11-28	521	527	513	520	42,000	520
2006-11-27	525	530	522	526	20,100	526
2006-11-24	530	533	522	524	26,400	524
2006-11-22	510	525	507	525	41,500	525
2006-11-21	545	555	518	518	59,700	518
2006-11-20	570	593	525	541	228,700	541
2006-11-17	548	567	532	567	205,700	567
2006-11-16	525	529	524	525	11,500	525
2006-11-15	521	528	521	525	18,100	525
2006-11-14	518	526	518	524	15,800	524
2006-11-13	526	526	516	518	15,100	518
2006-11-10	524	529	516	524	17,400	524
2006-11-09	517	520	517	519	10,300	519
2006-11-08	522	524	515	517	38,000	517
2006-11-07	529	530	519	519	33,500	519
2006-11-06	535	537	526	530	32,400	530
2006-11-02	531	535	530	532	32,200	532
2006-11-01	530	533	528	530	69,400	530
2006-10-31	540	540	528	529	126,400	529
2006-10-30	553	553	535	535	99,800	535
2006-10-27	549	552	543	543	55,200	543
2006-10-26	546	553	543	546	28,100	546
2006-10-25	549	550	541	545	34,700	545
2006-10-24	553	558	549	554	59,700	554
2006-10-23	555	557	553	553	25,800	553
2006-10-20	567	569	551	556	32,400	556
2006-10-19	570	572	562	570	32,400	570
2006-10-18	579	580	558	561	26,800	561
2006-10-17	549	570	545	570	24,600	570
2006-10-16	544	544	535	535	46,500	535
2006-10-13	541	550	536	540	23,500	540
2006-10-12	545	545	533	535	38,200	535
2006-10-11	577	578	546	546	26,100	546
2006-10-10	587	587	575	577	10,100	577
2006-10-06	594	599	585	590	11,000	590
2006-10-05	603	603	592	599	14,700	599
2006-10-04	606	607	582	583	34,500	583
2006-10-03	606	608	602	605	12,200	605
2006-10-02	600	611	599	605	19,100	605
2006-09-29	605	607	597	601	18,600	601
2006-09-28	607	613	599	605	26,300	605
2006-09-27	607	616	604	616	11,200	616
2006-09-26	611	617	601	607	22,500	607
2006-09-25	623	630	618	623	30,800	623
2006-09-22	612	619	610	618	11,500	618
2006-09-21	615	618	610	614	30,000	614
2006-09-20	620	620	615	617	15,400	617
2006-09-19	622	629	615	622	40,000	622
2006-09-15	625	627	620	622	29,800	622
2006-09-14	615	631	612	625	14,500	625
2006-09-13	635	637	626	627	16,400	627
2006-09-12	635	640	630	632	19,700	632
2006-09-11	640	646	635	640	24,600	640
2006-09-08	640	651	636	642	56,000	642
2006-09-07	645	649	641	642	11,400	642
2006-09-06	640	650	640	640	31,200	640
2006-09-05	640	646	638	642	8,900	642
2006-09-04	639	648	627	644	13,900	644
2006-09-01	646	647	644	646	6,500	646
2006-08-31	648	650	640	648	34,000	648
2006-08-30	647	650	642	648	13,700	648
2006-08-29	650	650	640	647	9,800	647
2006-08-28	633	660	630	641	21,500	641
2006-08-25	675	677	660	661	27,700	661
2006-08-24	635	660	630	660	33,500	660
2006-08-23	628	635	624	635	19,200	635
2006-08-22	619	624	616	624	10,400	624
2006-08-21	623	629	610	616	21,900	616
2006-08-18	610	615	605	615	13,900	615
2006-08-17	600	613	594	607	118,200	607
2006-08-16	600	609	593	599	69,700	599
2006-08-15	595	604	590	599	5,900	599
2006-08-14	604	606	593	595	15,300	595
2006-08-11	600	605	599	605	49,300	605
2006-08-10	600	601	597	599	11,800	599
2006-08-09	600	603	597	600	31,900	600
2006-08-08	600	600	596	600	7,300	600
2006-08-07	600	601	597	597	29,000	597
2006-08-04	610	613	600	607	48,800	607
2006-08-03	598	600	597	599	10,600	599
2006-08-02	597	598	595	598	5,200	598
2006-08-01	579	606	579	599	42,000	599
2006-07-31	571	588	571	578	10,200	578
2006-07-28	580	589	580	581	6,000	581
2006-07-27	580	595	575	593	6,900	593
2006-07-26	581	589	577	580	4,900	580
2006-07-25	600	600	570	590	9,700	590
2006-07-24	575	581	571	576	4,700	576
2006-07-21	581	581	570	575	4,100	575
2006-07-20	565	572	565	572	21,400	572
2006-07-19	575	600	562	562	20,700	562
2006-07-18	592	592	578	580	13,000	580
2006-07-14	599	599	590	593	7,100	593
2006-07-13	588	600	587	593	11,600	593
2006-07-12	595	596	588	594	4,600	594
2006-07-11	583	597	583	597	12,700	597
2006-07-10	586	592	580	588	17,700	588
2006-07-07	595	595	590	591	6,500	591
2006-07-06	598	599	591	595	5,700	595
2006-07-05	600	600	594	597	7,800	597
2006-07-04	600	600	590	600	13,300	600
2006-07-03	606	606	590	591	9,500	591
2006-06-30	593	601	593	596	6,800	596
2006-06-29	593	599	593	596	10,500	596
2006-06-28	598	600	590	598	8,700	598
2006-06-27	600	602	597	600	8,400	600
2006-06-26	598	607	590	607	4,600	607
2006-06-23	616	616	589	598	6,800	598
2006-06-22	583	596	583	596	5,300	596
2006-06-21	602	602	574	579	9,100	579
2006-06-20	631	631	581	604	12,100	604
2006-06-19	627	631	622	631	40,700	631
2006-06-16	620	628	619	625	42,500	625
2006-06-15	597	614	595	612	46,400	612
2006-06-14	588	593	585	592	14,700	592
2006-06-13	559	580	559	573	22,600	573
2006-06-12	550	558	532	555	10,800	555
2006-06-09	517	545	517	542	33,000	542
2006-06-08	524	534	511	512	20,000	512
2006-06-07	548	550	530	530	9,400	530
2006-06-06	551	554	545	549	9,700	549
2006-06-05	554	554	540	548	10,400	548
2006-06-02	560	570	502	535	46,600	535
2006-06-01	575	576	563	564	15,000	564
2006-05-31	592	592	552	576	26,000	576
2006-05-30	610	610	598	599	8,600	599
2006-05-29	614	614	601	610	9,500	610
2006-05-26	605	609	597	609	13,600	609
2006-05-25	615	615	602	605	13,600	605
2006-05-24	593	607	592	607	11,900	607
2006-05-23	596	600	591	598	8,800	598
2006-05-22	610	617	591	599	51,800	599
2006-05-19	600	603	586	594	30,500	594
2006-05-18	611	611	601	602	10,300	602
2006-05-17	604	618	604	610	15,200	610
2006-05-16	615	617	600	600	30,300	600
2006-05-15	627	632	615	616	8,100	616
2006-05-12	618	618	614	614	18,400	614
2006-05-11	620	640	616	619	9,600	619
2006-05-10	641	650	614	614	22,500	614
2006-05-09	660	660	642	642	8,500	642
2006-05-08	669	669	652	655	11,600	655
2006-05-02	667	674	658	669	19,100	669
2006-05-01	670	670	666	666	8,900	666
2006-04-28	672	675	660	669	7,500	669
2006-04-27	680	680	669	672	8,000	672
2006-04-26	670	678	669	670	3,200	670
2006-04-25	658	674	644	674	11,400	674
2006-04-24	685	685	660	662	21,500	662
2006-04-21	686	693	674	689	34,800	689
2006-04-20	688	692	684	690	10,600	690
2006-04-19	694	696	690	691	4,800	691
2006-04-18	680	695	680	694	27,300	694
2006-04-17	682	693	680	689	25,500	689
2006-04-14	681	685	680	682	6,400	682
2006-04-13	688	693	684	684	50,100	684
2006-04-12	700	704	690	690	33,300	690
2006-04-11	700	708	690	703	86,700	703
2006-04-10	688	703	688	703	57,900	703
2006-04-07	676	688	671	688	46,000	688
2006-04-06	667	675	662	673	9,400	673
2006-04-05	676	677	661	667	14,800	667
2006-04-04	685	685	668	676	22,900	676
2006-04-03	652	682	649	676	82,300	676
2006-03-31	651	655	645	651	36,600	651
2006-03-30	630	665	630	650	63,600	650
2006-03-29	635	653	626	650	37,700	650
2006-03-28	610	629	610	624	51,300	624
2006-03-27	654	659	652	655	31,400	655
2006-03-24	650	650	645	648	15,300	648
2006-03-23	648	649	641	642	11,500	642
2006-03-22	636	645	635	645	8,400	645
2006-03-20	622	641	622	641	9,900	641
2006-03-17	615	627	613	620	9,700	620
2006-03-16	633	635	617	621	14,800	621
2006-03-15	649	650	635	635	56,200	635
2006-03-14	642	651	637	646	43,300	646
2006-03-13	635	643	634	635	61,400	635
2006-03-10	633	639	620	634	60,300	634
2006-03-09	597	649	597	630	91,900	630
2006-03-08	600	602	597	597	54,400	597
2006-03-07	602	605	598	598	41,900	598
2006-03-06	605	609	600	604	29,200	604
2006-03-03	615	615	600	605	43,800	605
2006-03-02	620	621	616	616	24,700	616
2006-03-01	639	639	614	616	29,900	616
2006-02-28	649	649	630	630	16,200	630
2006-02-27	650	654	639	639	28,400	639
2006-02-24	664	664	640	646	10,900	646
2006-02-23	648	650	630	637	17,200	637
2006-02-22	655	664	648	648	22,700	648
2006-02-21	650	655	646	654	21,300	654
2006-02-20	661	662	648	648	57,800	648
2006-02-17	660	664	655	660	45,900	660
2006-02-16	648	656	647	654	27,400	654
2006-02-15	644	650	643	647	16,200	647
2006-02-14	633	650	632	640	36,600	640
2006-02-13	645	646	628	632	32,700	632
2006-02-10	657	658	647	654	46,500	654
2006-02-09	659	659	653	656	13,300	656
2006-02-08	661	661	652	652	28,200	652
2006-02-07	653	660	653	657	20,300	657
2006-02-06	665	665	650	651	40,000	651
2006-02-03	676	677	656	656	35,500	656
2006-02-02	677	683	670	675	35,700	675
2006-02-01	685	688	677	677	23,100	677
2006-01-31	680	683	678	680	29,400	680
2006-01-30	683	688	679	680	20,900	680
2006-01-27	676	685	676	683	21,900	683
2006-01-26	680	684	675	676	22,300	676
2006-01-25	690	691	680	680	20,700	680
2006-01-24	655	684	655	675	15,900	675
2006-01-23	665	677	650	655	37,100	655
2006-01-20	695	695	669	669	43,400	669
2006-01-19	650	695	650	690	34,900	690
2006-01-18	694	695	650	662	38,300	662
2006-01-17	705	709	694	694	41,100	694
2006-01-16	721	723	711	711	35,600	711
2006-01-13	700	729	699	721	59,400	721
2006-01-12	700	702	697	697	31,300	697
2006-01-11	699	700	695	696	72,300	696
2006-01-10	699	701	699	699	39,000	699
2006-01-06	699	704	698	698	25,000	698
2006-01-05	701	704	696	699	40,300	699
2006-01-04	695	703	695	701	37,800	701

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