4319 TAC(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	500	501	499	501	33,300	501
2007-12-27	500	502	495	500	23,600	500
2007-12-26	497	503	494	500	20,700	500
2007-12-25	502	503	495	497	38,100	497
2007-12-21	490	490	481	490	40,800	490
2007-12-20	490	494	480	491	58,000	491
2007-12-19	479	483	473	483	50,900	483
2007-12-18	460	481	458	479	61,900	479
2007-12-17	495	496	464	464	103,600	464
2007-12-14	512	512	494	498	92,300	498
2007-12-13	496	508	491	503	57,900	503
2007-12-12	498	498	493	497	42,900	497
2007-12-11	495	503	495	502	26,700	502
2007-12-10	500	505	495	495	88,300	495
2007-12-07	492	505	492	499	114,900	499
2007-12-06	507	509	496	496	72,800	496
2007-12-05	475	503	472	502	159,400	502
2007-12-04	470	480	470	475	115,400	475
2007-12-03	486	487	454	463	212,400	463
2007-11-30	489	489	457	466	265,500	466
2007-11-29	506	520	486	489	150,100	489
2007-11-28	519	525	500	505	133,100	505
2007-11-27	499	520	497	510	127,100	510
2007-11-26	502	540	502	519	234,800	519
2007-11-22	474	500	474	500	158,500	500
2007-11-21	464	482	464	479	65,100	479
2007-11-20	449	469	445	465	54,100	465
2007-11-19	470	476	461	466	60,600	466
2007-11-16	483	488	457	465	125,400	465
2007-11-15	489	497	485	493	81,400	493
2007-11-14	465	491	455	486	139,300	486
2007-11-13	452	462	442	448	71,700	448
2007-11-12	462	462	437	452	85,700	452
2007-11-09	474	474	434	462	506,900	462
2007-11-08	407	499	381	489	953,500	489
2007-11-07	423	430	412	419	37,500	419
2007-11-06	398	422	390	420	54,300	420
2007-11-05	393	399	390	399	33,600	399
2007-11-02	378	380	370	378	27,500	378
2007-11-01	365	379	364	378	23,300	378
2007-10-31	364	365	362	365	14,700	365
2007-10-30	365	365	362	363	10,500	363
2007-10-29	365	365	359	365	20,300	365
2007-10-26	359	362	359	361	9,700	361
2007-10-25	363	363	360	361	13,400	361
2007-10-24	364	364	360	362	5,600	362
2007-10-23	361	364	360	364	6,400	364
2007-10-22	357	361	355	360	25,900	360
2007-10-19	364	364	360	360	12,700	360
2007-10-18	360	363	358	360	14,300	360
2007-10-17	360	365	360	361	19,800	361
2007-10-16	363	364	361	361	13,700	361
2007-10-15	368	369	362	364	27,100	364
2007-10-12	371	372	367	367	21,600	367
2007-10-11	370	375	368	371	50,200	371
2007-10-10	373	376	369	369	42,700	369
2007-10-09	369	373	369	370	31,900	370
2007-10-05	371	372	369	370	17,000	370
2007-10-04	378	378	360	369	45,100	369
2007-10-03	378	383	373	378	24,900	378
2007-10-02	377	382	375	380	15,800	380
2007-10-01	379	380	371	376	27,200	376
2007-09-28	399	403	384	384	45,400	384
2007-09-27	375	392	374	392	37,500	392
2007-09-26	372	382	372	374	14,500	374
2007-09-25	377	382	366	382	32,800	382
2007-09-21	380	384	374	382	30,100	382
2007-09-20	391	391	378	381	19,300	381
2007-09-19	385	386	378	385	18,800	385
2007-09-18	386	388	378	378	13,100	378
2007-09-14	394	394	387	388	30,300	388
2007-09-13	396	396	387	392	17,000	392
2007-09-12	397	400	395	396	10,500	396
2007-09-11	395	398	395	396	12,300	396
2007-09-10	400	401	395	398	20,000	398
2007-09-07	406	408	405	405	6,800	405
2007-09-06	410	411	405	408	6,500	408
2007-09-05	414	415	406	407	11,500	407
2007-09-04	410	414	410	411	7,000	411
2007-09-03	414	418	408	410	25,700	410
2007-08-31	405	412	403	411	16,900	411
2007-08-30	406	407	401	405	27,100	405
2007-08-29	409	410	403	406	15,200	406
2007-08-28	410	415	408	411	13,500	411
2007-08-27	424	427	418	418	14,700	418
2007-08-24	428	428	418	424	18,900	424
2007-08-23	412	423	412	423	7,600	423
2007-08-22	411	412	409	409	6,100	409
2007-08-21	410	412	409	410	11,500	410
2007-08-20	420	420	409	410	28,500	410
2007-08-17	415	421	410	410	43,200	410
2007-08-16	430	430	417	430	40,900	430
2007-08-15	439	440	434	435	14,600	435
2007-08-14	445	446	439	440	11,200	440
2007-08-13	451	451	441	443	18,600	443
2007-08-10	460	460	440	441	25,500	441
2007-08-09	470	470	460	462	14,300	462
2007-08-08	476	477	470	474	20,400	474
2007-08-07	466	481	465	476	32,000	476
2007-08-06	437	458	430	458	59,500	458
2007-08-03	480	497	445	452	96,700	452
2007-08-02	451	460	451	455	17,700	455
2007-08-01	460	460	453	454	22,900	454
2007-07-31	460	467	457	464	14,800	464
2007-07-30	465	465	459	460	21,800	460
2007-07-27	475	475	465	467	26,900	467
2007-07-26	489	489	480	480	22,300	480
2007-07-25	494	494	489	489	12,500	489
2007-07-24	490	492	489	490	9,000	490
2007-07-23	495	496	490	491	18,100	491
2007-07-20	500	500	497	497	8,000	497
2007-07-19	499	500	495	499	16,300	499
2007-07-18	502	502	496	498	48,500	498
2007-07-17	504	505	502	502	9,000	502
2007-07-13	501	504	500	504	14,500	504
2007-07-12	503	503	501	503	6,700	503
2007-07-11	502	503	501	502	7,600	502
2007-07-10	502	504	501	503	10,800	503
2007-07-09	502	505	501	504	11,600	504
2007-07-06	503	506	502	503	10,800	503
2007-07-05	505	507	502	504	21,500	504
2007-07-04	505	506	504	504	14,200	504
2007-07-03	509	510	505	506	18,000	506
2007-07-02	508	508	505	508	7,800	508
2007-06-29	507	509	505	507	12,200	507
2007-06-28	508	509	506	506	8,700	506
2007-06-27	508	508	505	505	13,500	505
2007-06-26	505	507	503	507	15,900	507
2007-06-25	505	507	504	504	18,600	504
2007-06-22	507	508	504	507	20,000	507
2007-06-21	506	509	505	508	14,400	508
2007-06-20	507	508	505	507	22,700	507
2007-06-19	511	511	505	508	17,500	508
2007-06-18	508	509	501	501	85,400	501
2007-06-15	510	513	506	512	52,300	512
2007-06-14	518	518	514	516	16,600	516
2007-06-13	517	520	515	517	11,000	517
2007-06-12	520	522	515	515	20,700	515
2007-06-11	520	523	516	519	9,200	519
2007-06-08	520	520	515	515	24,200	515
2007-06-07	517	520	515	517	16,500	517
2007-06-06	517	520	516	517	8,500	517
2007-06-05	522	524	518	521	9,700	521
2007-06-04	526	528	520	524	11,900	524
2007-06-01	515	530	515	517	38,400	517
2007-05-31	512	520	510	515	14,100	515
2007-05-30	520	521	510	515	12,100	515
2007-05-29	521	522	515	518	10,200	518
2007-05-28	530	530	520	524	11,200	524
2007-05-25	538	538	525	528	15,200	528
2007-05-24	524	537	520	535	20,600	535
2007-05-23	509	522	509	521	21,200	521
2007-05-22	507	510	505	508	23,900	508
2007-05-21	508	509	504	506	14,300	506
2007-05-18	509	510	505	507	26,700	507
2007-05-17	511	518	505	506	31,000	506
2007-05-16	503	519	503	505	84,400	505
2007-05-15	544	546	540	543	21,900	543
2007-05-14	549	550	542	547	24,100	547
2007-05-11	553	554	544	547	15,700	547
2007-05-10	562	564	554	555	20,600	555
2007-05-09	553	568	551	556	54,500	556
2007-05-08	548	550	542	547	13,400	547
2007-05-07	547	548	545	547	6,200	547
2007-05-02	548	548	542	545	5,800	545
2007-05-01	540	545	536	545	6,200	545
2007-04-27	543	547	536	536	12,500	536
2007-04-26	542	543	538	543	5,600	543
2007-04-25	550	550	537	539	15,800	539
2007-04-24	546	546	538	541	10,000	541
2007-04-23	538	543	538	539	9,400	539
2007-04-20	547	547	538	538	10,000	538
2007-04-19	547	547	540	541	17,000	541
2007-04-18	550	552	545	547	6,700	547
2007-04-17	550	552	545	546	9,900	546
2007-04-16	550	555	550	552	8,300	552
2007-04-13	548	549	546	546	12,000	546
2007-04-12	554	554	548	550	9,600	550
2007-04-11	549	551	545	549	10,000	549
2007-04-10	546	548	544	545	11,900	545
2007-04-09	544	548	542	547	16,800	547
2007-04-06	552	553	541	543	13,300	543
2007-04-05	541	550	541	546	12,500	546
2007-04-04	541	551	541	545	14,700	545
2007-04-03	544	551	544	545	13,200	545
2007-04-02	555	556	541	541	24,400	541
2007-03-30	567	568	560	560	11,800	560
2007-03-29	561	568	561	567	8,200	567
2007-03-28	569	569	561	566	8,500	566
2007-03-27	571	573	562	571	23,000	571
2007-03-26	579	581	577	581	25,000	581
2007-03-23	583	583	570	581	22,000	581
2007-03-22	586	588	581	581	22,100	581
2007-03-20	580	585	573	582	20,600	582
2007-03-19	573	579	572	574	10,900	574
2007-03-16	583	583	569	572	17,600	572
2007-03-15	573	580	571	573	14,300	573
2007-03-14	575	579	570	570	42,600	570
2007-03-13	585	589	578	579	18,800	579
2007-03-12	579	584	576	580	14,600	580
2007-03-09	580	582	575	575	33,800	575
2007-03-08	576	581	573	581	18,100	581
2007-03-07	580	582	571	571	21,900	571
2007-03-06	557	577	556	570	23,400	570
2007-03-05	575	577	550	558	35,700	558
2007-03-02	589	590	584	585	12,200	585
2007-03-01	601	605	575	589	29,600	589
2007-02-28	580	607	540	601	95,200	601
2007-02-27	619	619	607	612	31,400	612
2007-02-26	605	615	600	615	71,100	615
2007-02-23	600	603	599	603	41,500	603
2007-02-22	598	600	594	600	37,900	600
2007-02-21	598	598	595	596	25,300	596
2007-02-20	599	603	592	596	45,400	596
2007-02-19	595	603	595	598	37,100	598
2007-02-16	600	600	594	595	42,800	595
2007-02-15	590	599	587	597	59,000	597
2007-02-14	592	592	585	590	51,800	590
2007-02-13	571	598	570	587	67,400	587
2007-02-09	571	584	569	581	45,400	581
2007-02-08	575	577	570	572	16,300	572
2007-02-07	584	584	573	575	29,300	575
2007-02-06	584	588	573	576	57,400	576
2007-02-05	600	600	582	584	84,900	584
2007-02-02	621	623	586	591	253,700	591
2007-02-01	585	640	583	630	510,700	630
2007-01-31	579	582	575	582	39,900	582
2007-01-30	574	578	571	578	29,800	578
2007-01-29	574	574	568	570	25,100	570
2007-01-26	569	573	568	569	20,100	569
2007-01-25	577	577	569	569	34,500	569
2007-01-24	574	574	570	570	21,500	570
2007-01-23	580	580	565	571	49,400	571
2007-01-22	566	578	563	578	44,700	578
2007-01-19	562	563	558	559	27,600	559
2007-01-18	549	561	548	557	39,500	557
2007-01-17	553	553	543	548	19,700	548
2007-01-16	549	553	541	552	19,900	552
2007-01-15	548	549	544	549	12,300	549
2007-01-12	539	544	537	544	9,200	544
2007-01-11	538	544	537	544	8,900	544
2007-01-10	548	548	538	538	18,300	538
2007-01-09	543	549	542	545	8,600	545
2007-01-05	545	546	541	543	6,600	543
2007-01-04	545	548	540	548	5,200	548

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