4319 TAC(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 361 | 368 | 357 | 365 | 37,000 | 365 |
| 2008-12-29 | 380 | 380 | 356 | 365 | 93,400 | 365 |
| 2008-12-26 | 365 | 372 | 364 | 367 | 27,300 | 367 |
| 2008-12-25 | 370 | 372 | 362 | 370 | 48,000 | 370 |
| 2008-12-24 | 359 | 360 | 356 | 359 | 19,900 | 359 |
| 2008-12-22 | 359 | 361 | 355 | 360 | 37,500 | 360 |
| 2008-12-19 | 355 | 356 | 352 | 354 | 10,200 | 354 |
| 2008-12-18 | 357 | 357 | 355 | 355 | 21,100 | 355 |
| 2008-12-17 | 360 | 360 | 353 | 357 | 8,300 | 357 |
| 2008-12-16 | 358 | 358 | 351 | 358 | 8,500 | 358 |
| 2008-12-15 | 354 | 360 | 351 | 358 | 24,000 | 358 |
| 2008-12-12 | 350 | 355 | 350 | 354 | 19,500 | 354 |
| 2008-12-11 | 356 | 356 | 350 | 355 | 21,600 | 355 |
| 2008-12-10 | 362 | 362 | 350 | 357 | 28,100 | 357 |
| 2008-12-09 | 361 | 361 | 350 | 358 | 17,900 | 358 |
| 2008-12-08 | 350 | 375 | 350 | 359 | 63,400 | 359 |
| 2008-12-05 | 350 | 357 | 349 | 349 | 11,200 | 349 |
| 2008-12-04 | 360 | 364 | 348 | 350 | 28,200 | 350 |
| 2008-12-03 | 361 | 364 | 357 | 360 | 26,300 | 360 |
| 2008-12-02 | 359 | 363 | 345 | 360 | 34,100 | 360 |
| 2008-12-01 | 360 | 364 | 359 | 364 | 38,300 | 364 |
| 2008-11-28 | 347 | 360 | 347 | 360 | 59,200 | 360 |
| 2008-11-27 | 340 | 349 | 340 | 347 | 78,100 | 347 |
| 2008-11-26 | 323 | 338 | 313 | 335 | 81,700 | 335 |
| 2008-11-25 | 318 | 324 | 313 | 324 | 44,300 | 324 |
| 2008-11-21 | 301 | 315 | 301 | 313 | 35,600 | 313 |
| 2008-11-20 | 309 | 313 | 299 | 306 | 38,000 | 306 |
| 2008-11-19 | 310 | 310 | 308 | 310 | 18,200 | 310 |
| 2008-11-18 | 308 | 310 | 306 | 310 | 16,200 | 310 |
| 2008-11-17 | 309 | 313 | 306 | 311 | 19,800 | 311 |
| 2008-11-14 | 312 | 313 | 306 | 307 | 19,100 | 307 |
| 2008-11-13 | 294 | 313 | 294 | 307 | 23,900 | 307 |
| 2008-11-12 | 305 | 307 | 294 | 294 | 43,400 | 294 |
| 2008-11-11 | 309 | 309 | 304 | 305 | 12,900 | 305 |
| 2008-11-10 | 310 | 314 | 304 | 305 | 23,000 | 305 |
| 2008-11-07 | 306 | 314 | 300 | 307 | 28,400 | 307 |
| 2008-11-06 | 315 | 316 | 309 | 311 | 28,200 | 311 |
| 2008-11-05 | 314 | 332 | 302 | 331 | 91,800 | 331 |
| 2008-11-04 | 310 | 313 | 307 | 313 | 32,900 | 313 |
| 2008-10-31 | 299 | 309 | 294 | 308 | 74,400 | 308 |
| 2008-10-30 | 305 | 320 | 300 | 310 | 84,900 | 310 |
| 2008-10-29 | 289 | 314 | 286 | 303 | 95,900 | 303 |
| 2008-10-28 | 280 | 284 | 271 | 284 | 52,800 | 284 |
| 2008-10-27 | 286 | 288 | 276 | 280 | 45,400 | 280 |
| 2008-10-24 | 290 | 292 | 278 | 281 | 85,300 | 281 |
| 2008-10-23 | 279 | 285 | 270 | 285 | 58,600 | 285 |
| 2008-10-22 | 280 | 290 | 279 | 279 | 27,800 | 279 |
| 2008-10-21 | 289 | 295 | 285 | 289 | 37,100 | 289 |
| 2008-10-20 | 273 | 281 | 270 | 280 | 57,400 | 280 |
| 2008-10-17 | 258 | 263 | 257 | 263 | 42,000 | 263 |
| 2008-10-16 | 262 | 262 | 250 | 257 | 60,200 | 257 |
| 2008-10-15 | 267 | 267 | 256 | 262 | 95,600 | 262 |
| 2008-10-14 | 262 | 268 | 248 | 254 | 97,600 | 254 |
| 2008-10-10 | 250 | 250 | 235 | 235 | 74,400 | 235 |
| 2008-10-09 | 240 | 257 | 240 | 256 | 50,000 | 256 |
| 2008-10-08 | 250 | 260 | 236 | 240 | 73,400 | 240 |
| 2008-10-07 | 251 | 268 | 232 | 268 | 107,900 | 268 |
| 2008-10-06 | 298 | 298 | 273 | 276 | 69,900 | 276 |
| 2008-10-03 | 303 | 306 | 290 | 300 | 91,700 | 300 |
| 2008-10-02 | 327 | 327 | 303 | 308 | 61,600 | 308 |
| 2008-10-01 | 333 | 334 | 320 | 325 | 29,300 | 325 |
| 2008-09-30 | 320 | 328 | 318 | 328 | 60,700 | 328 |
| 2008-09-29 | 335 | 338 | 331 | 332 | 24,300 | 332 |
| 2008-09-26 | 337 | 340 | 332 | 335 | 53,200 | 335 |
| 2008-09-25 | 341 | 344 | 340 | 341 | 34,800 | 341 |
| 2008-09-24 | 355 | 357 | 349 | 357 | 60,200 | 357 |
| 2008-09-22 | 345 | 352 | 344 | 350 | 44,200 | 350 |
| 2008-09-19 | 336 | 340 | 335 | 337 | 42,300 | 337 |
| 2008-09-18 | 337 | 338 | 332 | 337 | 37,700 | 337 |
| 2008-09-17 | 335 | 340 | 334 | 340 | 33,900 | 340 |
| 2008-09-16 | 331 | 338 | 320 | 335 | 64,600 | 335 |
| 2008-09-12 | 333 | 338 | 333 | 337 | 32,000 | 337 |
| 2008-09-11 | 343 | 346 | 334 | 338 | 66,100 | 338 |
| 2008-09-10 | 343 | 348 | 341 | 348 | 13,400 | 348 |
| 2008-09-09 | 342 | 345 | 338 | 345 | 19,600 | 345 |
| 2008-09-08 | 336 | 341 | 336 | 341 | 9,900 | 341 |
| 2008-09-05 | 332 | 338 | 332 | 335 | 19,200 | 335 |
| 2008-09-04 | 343 | 344 | 336 | 337 | 21,800 | 337 |
| 2008-09-03 | 343 | 345 | 341 | 343 | 17,900 | 343 |
| 2008-09-02 | 344 | 347 | 342 | 344 | 24,500 | 344 |
| 2008-09-01 | 346 | 346 | 343 | 345 | 13,700 | 345 |
| 2008-08-29 | 345 | 349 | 342 | 345 | 41,600 | 345 |
| 2008-08-28 | 347 | 347 | 345 | 346 | 7,900 | 346 |
| 2008-08-27 | 343 | 345 | 340 | 344 | 12,700 | 344 |
| 2008-08-26 | 345 | 345 | 342 | 345 | 10,300 | 345 |
| 2008-08-25 | 344 | 346 | 342 | 345 | 19,000 | 345 |
| 2008-08-22 | 335 | 342 | 335 | 342 | 8,000 | 342 |
| 2008-08-21 | 334 | 340 | 334 | 338 | 10,800 | 338 |
| 2008-08-20 | 332 | 336 | 331 | 336 | 20,700 | 336 |
| 2008-08-19 | 337 | 338 | 326 | 332 | 33,500 | 332 |
| 2008-08-18 | 340 | 340 | 335 | 336 | 17,500 | 336 |
| 2008-08-15 | 338 | 338 | 335 | 335 | 16,200 | 335 |
| 2008-08-14 | 337 | 339 | 335 | 337 | 20,000 | 337 |
| 2008-08-13 | 340 | 341 | 336 | 340 | 21,400 | 340 |
| 2008-08-12 | 340 | 342 | 339 | 340 | 6,400 | 340 |
| 2008-08-11 | 343 | 344 | 338 | 340 | 30,500 | 340 |
| 2008-08-08 | 345 | 345 | 340 | 341 | 21,300 | 341 |
| 2008-08-07 | 344 | 345 | 342 | 344 | 21,700 | 344 |
| 2008-08-06 | 343 | 343 | 341 | 342 | 12,600 | 342 |
| 2008-08-05 | 345 | 345 | 341 | 341 | 22,000 | 341 |
| 2008-08-04 | 340 | 348 | 340 | 342 | 30,700 | 342 |
| 2008-08-01 | 340 | 351 | 340 | 345 | 37,300 | 345 |
| 2008-07-31 | 357 | 358 | 335 | 342 | 175,400 | 342 |
| 2008-07-30 | 350 | 355 | 347 | 353 | 48,200 | 353 |
| 2008-07-29 | 353 | 356 | 343 | 348 | 69,800 | 348 |
| 2008-07-28 | 353 | 354 | 350 | 351 | 20,500 | 351 |
| 2008-07-25 | 365 | 365 | 344 | 353 | 76,000 | 353 |
| 2008-07-24 | 358 | 363 | 358 | 363 | 14,300 | 363 |
| 2008-07-23 | 363 | 367 | 345 | 353 | 76,000 | 353 |
| 2008-07-22 | 366 | 370 | 363 | 364 | 18,600 | 364 |
| 2008-07-18 | 368 | 371 | 362 | 365 | 25,700 | 365 |
| 2008-07-17 | 367 | 369 | 357 | 367 | 37,300 | 367 |
| 2008-07-16 | 376 | 377 | 363 | 366 | 77,100 | 366 |
| 2008-07-15 | 384 | 384 | 376 | 380 | 28,400 | 380 |
| 2008-07-14 | 377 | 379 | 374 | 375 | 55,700 | 375 |
| 2008-07-11 | 377 | 380 | 377 | 377 | 11,500 | 377 |
| 2008-07-10 | 375 | 379 | 374 | 377 | 55,600 | 377 |
| 2008-07-09 | 378 | 380 | 374 | 375 | 66,200 | 375 |
| 2008-07-08 | 380 | 381 | 375 | 375 | 136,500 | 375 |
| 2008-07-07 | 377 | 382 | 377 | 379 | 25,900 | 379 |
| 2008-07-04 | 381 | 384 | 375 | 375 | 77,600 | 375 |
| 2008-07-03 | 380 | 385 | 378 | 381 | 74,600 | 381 |
| 2008-07-02 | 380 | 382 | 375 | 382 | 55,000 | 382 |
| 2008-07-01 | 375 | 382 | 375 | 381 | 56,500 | 381 |
| 2008-06-30 | 373 | 375 | 370 | 371 | 39,500 | 371 |
| 2008-06-27 | 370 | 370 | 363 | 369 | 35,000 | 369 |
| 2008-06-26 | 370 | 371 | 360 | 371 | 45,600 | 371 |
| 2008-06-25 | 371 | 371 | 367 | 368 | 15,800 | 368 |
| 2008-06-24 | 365 | 369 | 364 | 368 | 21,400 | 368 |
| 2008-06-23 | 364 | 367 | 358 | 362 | 37,900 | 362 |
| 2008-06-20 | 365 | 370 | 359 | 360 | 56,200 | 360 |
| 2008-06-19 | 368 | 369 | 358 | 360 | 60,700 | 360 |
| 2008-06-18 | 370 | 372 | 364 | 368 | 50,000 | 368 |
| 2008-06-17 | 361 | 370 | 361 | 366 | 36,900 | 366 |
| 2008-06-16 | 361 | 366 | 359 | 361 | 72,300 | 361 |
| 2008-06-13 | 367 | 370 | 366 | 369 | 30,300 | 369 |
| 2008-06-12 | 368 | 371 | 366 | 370 | 37,600 | 370 |
| 2008-06-11 | 368 | 370 | 363 | 366 | 28,900 | 366 |
| 2008-06-10 | 370 | 372 | 368 | 368 | 26,200 | 368 |
| 2008-06-09 | 371 | 374 | 368 | 369 | 36,700 | 369 |
| 2008-06-06 | 371 | 377 | 371 | 373 | 71,000 | 373 |
| 2008-06-05 | 375 | 376 | 373 | 374 | 33,600 | 374 |
| 2008-06-04 | 371 | 375 | 370 | 373 | 16,500 | 373 |
| 2008-06-03 | 370 | 375 | 369 | 370 | 71,000 | 370 |
| 2008-06-02 | 374 | 379 | 369 | 370 | 52,600 | 370 |
| 2008-05-30 | 372 | 377 | 372 | 374 | 23,300 | 374 |
| 2008-05-29 | 375 | 378 | 371 | 372 | 21,400 | 372 |
| 2008-05-28 | 378 | 380 | 374 | 379 | 42,200 | 379 |
| 2008-05-27 | 372 | 379 | 372 | 378 | 53,600 | 378 |
| 2008-05-26 | 380 | 380 | 371 | 371 | 30,200 | 371 |
| 2008-05-23 | 381 | 381 | 375 | 379 | 50,100 | 379 |
| 2008-05-22 | 375 | 380 | 374 | 380 | 25,300 | 380 |
| 2008-05-21 | 377 | 380 | 375 | 375 | 38,400 | 375 |
| 2008-05-20 | 380 | 381 | 375 | 377 | 55,200 | 377 |
| 2008-05-19 | 375 | 382 | 371 | 380 | 95,900 | 380 |
| 2008-05-16 | 380 | 383 | 374 | 380 | 71,600 | 380 |
| 2008-05-15 | 387 | 393 | 370 | 376 | 221,800 | 376 |
| 2008-05-14 | 363 | 375 | 363 | 372 | 108,700 | 372 |
| 2008-05-13 | 365 | 366 | 361 | 365 | 87,600 | 365 |
| 2008-05-12 | 363 | 369 | 359 | 364 | 120,300 | 364 |
| 2008-05-09 | 355 | 382 | 353 | 368 | 148,800 | 368 |
| 2008-05-08 | 383 | 403 | 382 | 390 | 99,100 | 390 |
| 2008-05-07 | 380 | 383 | 379 | 379 | 60,000 | 379 |
| 2008-05-02 | 385 | 392 | 378 | 379 | 56,400 | 379 |
| 2008-05-01 | 390 | 390 | 375 | 380 | 57,000 | 380 |
| 2008-04-30 | 386 | 392 | 385 | 388 | 47,100 | 388 |
| 2008-04-28 | 383 | 387 | 381 | 385 | 39,400 | 385 |
| 2008-04-25 | 373 | 381 | 370 | 381 | 52,100 | 381 |
| 2008-04-24 | 375 | 375 | 365 | 370 | 35,500 | 370 |
| 2008-04-23 | 374 | 374 | 368 | 370 | 49,100 | 370 |
| 2008-04-22 | 368 | 375 | 364 | 375 | 49,400 | 375 |
| 2008-04-21 | 364 | 373 | 362 | 369 | 46,000 | 369 |
| 2008-04-18 | 360 | 360 | 354 | 359 | 32,300 | 359 |
| 2008-04-17 | 356 | 362 | 351 | 359 | 72,600 | 359 |
| 2008-04-16 | 348 | 357 | 345 | 353 | 54,400 | 353 |
| 2008-04-15 | 346 | 351 | 346 | 347 | 17,300 | 347 |
| 2008-04-14 | 350 | 352 | 340 | 344 | 33,900 | 344 |
| 2008-04-11 | 344 | 355 | 343 | 353 | 46,500 | 353 |
| 2008-04-10 | 362 | 364 | 315 | 340 | 117,700 | 340 |
| 2008-04-09 | 368 | 368 | 362 | 367 | 35,500 | 367 |
| 2008-04-08 | 371 | 371 | 365 | 366 | 40,400 | 366 |
| 2008-04-07 | 372 | 375 | 364 | 366 | 43,600 | 366 |
| 2008-04-04 | 364 | 370 | 362 | 369 | 27,200 | 369 |
| 2008-04-03 | 361 | 364 | 360 | 361 | 33,400 | 361 |
| 2008-04-02 | 375 | 376 | 359 | 360 | 85,400 | 360 |
| 2008-04-01 | 358 | 367 | 358 | 365 | 22,800 | 365 |
| 2008-03-31 | 368 | 368 | 358 | 363 | 36,400 | 363 |
| 2008-03-28 | 365 | 373 | 364 | 368 | 40,500 | 368 |
| 2008-03-27 | 380 | 380 | 356 | 367 | 67,400 | 367 |
| 2008-03-26 | 382 | 384 | 380 | 383 | 19,900 | 383 |
| 2008-03-25 | 391 | 391 | 385 | 386 | 84,700 | 386 |
| 2008-03-24 | 390 | 391 | 385 | 386 | 81,900 | 386 |
| 2008-03-21 | 386 | 391 | 386 | 390 | 64,100 | 390 |
| 2008-03-19 | 390 | 390 | 383 | 384 | 35,300 | 384 |
| 2008-03-18 | 385 | 389 | 384 | 385 | 31,800 | 385 |
| 2008-03-17 | 385 | 390 | 381 | 387 | 26,100 | 387 |
| 2008-03-14 | 384 | 391 | 384 | 385 | 34,700 | 385 |
| 2008-03-13 | 400 | 401 | 381 | 384 | 66,000 | 384 |
| 2008-03-12 | 405 | 410 | 398 | 400 | 28,800 | 400 |
| 2008-03-11 | 395 | 404 | 393 | 397 | 28,300 | 397 |
| 2008-03-10 | 403 | 405 | 392 | 398 | 47,600 | 398 |
| 2008-03-07 | 411 | 411 | 405 | 405 | 49,300 | 405 |
| 2008-03-06 | 415 | 417 | 412 | 415 | 13,700 | 415 |
| 2008-03-05 | 411 | 427 | 411 | 411 | 17,500 | 411 |
| 2008-03-04 | 421 | 422 | 411 | 413 | 25,100 | 413 |
| 2008-03-03 | 424 | 446 | 415 | 420 | 44,000 | 420 |
| 2008-02-29 | 434 | 444 | 423 | 436 | 37,700 | 436 |
| 2008-02-28 | 450 | 453 | 443 | 446 | 33,400 | 446 |
| 2008-02-27 | 463 | 465 | 458 | 460 | 10,300 | 460 |
| 2008-02-26 | 473 | 473 | 459 | 460 | 24,100 | 460 |
| 2008-02-25 | 467 | 470 | 462 | 470 | 22,400 | 470 |
| 2008-02-22 | 461 | 465 | 461 | 463 | 32,200 | 463 |
| 2008-02-21 | 460 | 467 | 458 | 460 | 44,100 | 460 |
| 2008-02-20 | 455 | 460 | 447 | 449 | 32,300 | 449 |
| 2008-02-19 | 460 | 461 | 455 | 458 | 28,900 | 458 |
| 2008-02-18 | 460 | 460 | 453 | 457 | 19,800 | 457 |
| 2008-02-15 | 466 | 466 | 453 | 460 | 19,800 | 460 |
| 2008-02-14 | 465 | 469 | 459 | 466 | 36,900 | 466 |
| 2008-02-13 | 457 | 462 | 450 | 460 | 41,100 | 460 |
| 2008-02-12 | 463 | 463 | 451 | 458 | 59,600 | 458 |
| 2008-02-08 | 460 | 465 | 459 | 464 | 57,700 | 464 |
| 2008-02-07 | 463 | 465 | 458 | 462 | 35,700 | 462 |
| 2008-02-06 | 462 | 462 | 451 | 458 | 33,700 | 458 |
| 2008-02-05 | 461 | 470 | 458 | 467 | 31,100 | 467 |
| 2008-02-04 | 460 | 470 | 450 | 461 | 91,800 | 461 |
| 2008-02-01 | 428 | 455 | 428 | 455 | 55,400 | 455 |
| 2008-01-31 | 415 | 425 | 413 | 425 | 26,300 | 425 |
| 2008-01-30 | 420 | 422 | 405 | 419 | 55,300 | 419 |
| 2008-01-29 | 418 | 421 | 414 | 418 | 37,000 | 418 |
| 2008-01-28 | 401 | 414 | 401 | 411 | 55,300 | 411 |
| 2008-01-25 | 396 | 415 | 393 | 411 | 75,800 | 411 |
| 2008-01-24 | 395 | 399 | 388 | 396 | 78,200 | 396 |
| 2008-01-23 | 390 | 396 | 380 | 391 | 57,600 | 391 |
| 2008-01-22 | 382 | 418 | 372 | 375 | 74,700 | 375 |
| 2008-01-21 | 403 | 409 | 398 | 399 | 23,600 | 399 |
| 2008-01-18 | 383 | 409 | 381 | 409 | 87,900 | 409 |
| 2008-01-17 | 390 | 420 | 390 | 403 | 31,700 | 403 |
| 2008-01-16 | 384 | 410 | 375 | 397 | 112,900 | 397 |
| 2008-01-15 | 428 | 428 | 400 | 401 | 131,400 | 401 |
| 2008-01-11 | 447 | 450 | 428 | 434 | 151,500 | 434 |
| 2008-01-10 | 462 | 470 | 446 | 453 | 53,900 | 453 |
| 2008-01-09 | 455 | 461 | 436 | 461 | 55,900 | 461 |
| 2008-01-08 | 459 | 464 | 453 | 456 | 40,100 | 456 |
| 2008-01-07 | 468 | 468 | 445 | 458 | 112,700 | 458 |
| 2008-01-04 | 489 | 489 | 473 | 478 | 44,000 | 478 |
分割・併合履歴 ： [2003-09-25]1株→2株
