4319 TAC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 378 | 378 | 375 | 375 | 16,200 | 375 |
| 2009-12-29 | 373 | 376 | 371 | 375 | 15,200 | 375 |
| 2009-12-28 | 370 | 372 | 368 | 370 | 10,400 | 370 |
| 2009-12-25 | 374 | 374 | 366 | 368 | 21,700 | 368 |
| 2009-12-24 | 363 | 365 | 363 | 364 | 11,300 | 364 |
| 2009-12-22 | 365 | 371 | 362 | 362 | 24,300 | 362 |
| 2009-12-21 | 367 | 372 | 365 | 366 | 11,400 | 366 |
| 2009-12-18 | 359 | 366 | 358 | 366 | 22,800 | 366 |
| 2009-12-17 | 356 | 362 | 355 | 362 | 14,000 | 362 |
| 2009-12-16 | 353 | 356 | 351 | 355 | 23,000 | 355 |
| 2009-12-15 | 350 | 355 | 348 | 350 | 11,300 | 350 |
| 2009-12-14 | 350 | 350 | 347 | 348 | 7,000 | 348 |
| 2009-12-11 | 343 | 350 | 343 | 347 | 29,300 | 347 |
| 2009-12-10 | 353 | 353 | 345 | 348 | 18,200 | 348 |
| 2009-12-09 | 350 | 352 | 346 | 348 | 11,100 | 348 |
| 2009-12-08 | 349 | 350 | 345 | 349 | 22,500 | 349 |
| 2009-12-07 | 349 | 350 | 347 | 349 | 23,700 | 349 |
| 2009-12-04 | 346 | 348 | 344 | 344 | 11,500 | 344 |
| 2009-12-03 | 349 | 352 | 345 | 347 | 45,800 | 347 |
| 2009-12-02 | 348 | 348 | 343 | 345 | 15,600 | 345 |
| 2009-12-01 | 344 | 349 | 341 | 343 | 17,400 | 343 |
| 2009-11-30 | 337 | 343 | 336 | 343 | 12,900 | 343 |
| 2009-11-27 | 340 | 343 | 336 | 336 | 22,300 | 336 |
| 2009-11-26 | 341 | 343 | 341 | 341 | 13,800 | 341 |
| 2009-11-25 | 336 | 343 | 336 | 342 | 18,200 | 342 |
| 2009-11-24 | 343 | 343 | 336 | 336 | 25,700 | 336 |
| 2009-11-20 | 340 | 345 | 334 | 343 | 32,100 | 343 |
| 2009-11-19 | 351 | 351 | 342 | 345 | 25,200 | 345 |
| 2009-11-18 | 360 | 364 | 350 | 352 | 28,300 | 352 |
| 2009-11-17 | 365 | 365 | 356 | 359 | 11,800 | 359 |
| 2009-11-16 | 364 | 367 | 360 | 360 | 13,600 | 360 |
| 2009-11-13 | 366 | 369 | 365 | 369 | 9,800 | 369 |
| 2009-11-12 | 368 | 372 | 367 | 369 | 12,800 | 369 |
| 2009-11-11 | 369 | 371 | 366 | 367 | 10,100 | 367 |
| 2009-11-10 | 373 | 373 | 355 | 364 | 45,500 | 364 |
| 2009-11-09 | 369 | 372 | 365 | 368 | 37,600 | 368 |
| 2009-11-06 | 377 | 378 | 373 | 373 | 18,100 | 373 |
| 2009-11-05 | 386 | 386 | 375 | 376 | 43,100 | 376 |
| 2009-11-04 | 376 | 385 | 376 | 385 | 65,800 | 385 |
| 2009-11-02 | 362 | 375 | 362 | 375 | 45,000 | 375 |
| 2009-10-30 | 370 | 370 | 363 | 365 | 33,700 | 365 |
| 2009-10-29 | 370 | 370 | 366 | 370 | 32,900 | 370 |
| 2009-10-28 | 374 | 377 | 367 | 372 | 47,000 | 372 |
| 2009-10-27 | 385 | 385 | 377 | 379 | 44,700 | 379 |
| 2009-10-26 | 385 | 389 | 381 | 384 | 44,500 | 384 |
| 2009-10-23 | 390 | 392 | 386 | 389 | 43,900 | 389 |
| 2009-10-22 | 390 | 393 | 387 | 393 | 39,200 | 393 |
| 2009-10-21 | 391 | 394 | 391 | 394 | 10,800 | 394 |
| 2009-10-20 | 395 | 396 | 390 | 393 | 48,100 | 393 |
| 2009-10-19 | 394 | 395 | 393 | 395 | 7,400 | 395 |
| 2009-10-16 | 395 | 398 | 392 | 395 | 25,500 | 395 |
| 2009-10-15 | 393 | 395 | 393 | 394 | 15,500 | 394 |
| 2009-10-14 | 391 | 394 | 391 | 394 | 11,600 | 394 |
| 2009-10-13 | 390 | 391 | 390 | 391 | 11,100 | 391 |
| 2009-10-09 | 393 | 393 | 387 | 390 | 25,000 | 390 |
| 2009-10-08 | 390 | 394 | 390 | 394 | 27,700 | 394 |
| 2009-10-07 | 390 | 392 | 389 | 390 | 14,500 | 390 |
| 2009-10-06 | 390 | 392 | 388 | 392 | 18,500 | 392 |
| 2009-10-05 | 390 | 392 | 390 | 391 | 16,500 | 391 |
| 2009-10-02 | 391 | 394 | 389 | 393 | 46,600 | 393 |
| 2009-10-01 | 399 | 403 | 399 | 400 | 22,400 | 400 |
| 2009-09-30 | 403 | 405 | 400 | 403 | 32,500 | 403 |
| 2009-09-29 | 405 | 408 | 401 | 405 | 18,300 | 405 |
| 2009-09-28 | 405 | 407 | 401 | 405 | 34,300 | 405 |
| 2009-09-25 | 414 | 414 | 407 | 410 | 34,900 | 410 |
| 2009-09-24 | 417 | 421 | 412 | 421 | 80,700 | 421 |
| 2009-09-18 | 415 | 418 | 412 | 418 | 30,800 | 418 |
| 2009-09-17 | 415 | 417 | 412 | 415 | 22,300 | 415 |
| 2009-09-16 | 416 | 418 | 415 | 416 | 22,000 | 416 |
| 2009-09-15 | 422 | 423 | 413 | 415 | 54,500 | 415 |
| 2009-09-14 | 425 | 427 | 417 | 419 | 82,400 | 419 |
| 2009-09-11 | 407 | 420 | 405 | 420 | 171,200 | 420 |
| 2009-09-10 | 402 | 405 | 402 | 404 | 18,200 | 404 |
| 2009-09-09 | 405 | 405 | 401 | 402 | 36,600 | 402 |
| 2009-09-08 | 404 | 404 | 402 | 404 | 32,500 | 404 |
| 2009-09-07 | 409 | 410 | 403 | 404 | 56,800 | 404 |
| 2009-09-04 | 409 | 410 | 408 | 408 | 21,700 | 408 |
| 2009-09-03 | 410 | 411 | 409 | 409 | 22,500 | 409 |
| 2009-09-02 | 412 | 412 | 409 | 412 | 26,800 | 412 |
| 2009-09-01 | 415 | 415 | 410 | 412 | 26,800 | 412 |
| 2009-08-31 | 414 | 417 | 412 | 415 | 40,200 | 415 |
| 2009-08-28 | 415 | 415 | 413 | 413 | 61,300 | 413 |
| 2009-08-27 | 415 | 415 | 412 | 414 | 43,900 | 414 |
| 2009-08-26 | 413 | 415 | 411 | 415 | 40,300 | 415 |
| 2009-08-25 | 411 | 416 | 411 | 414 | 41,600 | 414 |
| 2009-08-24 | 415 | 416 | 411 | 412 | 28,100 | 412 |
| 2009-08-21 | 418 | 418 | 409 | 411 | 66,900 | 411 |
| 2009-08-20 | 400 | 419 | 399 | 413 | 101,300 | 413 |
| 2009-08-19 | 402 | 402 | 400 | 401 | 18,500 | 401 |
| 2009-08-18 | 400 | 403 | 400 | 402 | 24,900 | 402 |
| 2009-08-17 | 404 | 404 | 400 | 400 | 43,700 | 400 |
| 2009-08-14 | 403 | 405 | 399 | 402 | 93,000 | 402 |
| 2009-08-13 | 405 | 406 | 400 | 403 | 62,400 | 403 |
| 2009-08-12 | 406 | 407 | 402 | 402 | 48,200 | 402 |
| 2009-08-11 | 407 | 407 | 403 | 405 | 35,500 | 405 |
| 2009-08-10 | 406 | 407 | 404 | 405 | 17,600 | 405 |
| 2009-08-07 | 404 | 406 | 401 | 404 | 33,600 | 404 |
| 2009-08-06 | 402 | 405 | 402 | 405 | 56,800 | 405 |
| 2009-08-05 | 404 | 406 | 401 | 401 | 38,700 | 401 |
| 2009-08-04 | 405 | 406 | 400 | 403 | 45,000 | 403 |
| 2009-08-03 | 404 | 406 | 400 | 403 | 73,000 | 403 |
| 2009-07-31 | 409 | 411 | 392 | 403 | 101,200 | 403 |
| 2009-07-30 | 415 | 415 | 410 | 412 | 31,700 | 412 |
| 2009-07-29 | 411 | 415 | 411 | 413 | 18,200 | 413 |
| 2009-07-28 | 412 | 414 | 411 | 412 | 13,100 | 412 |
| 2009-07-27 | 417 | 417 | 410 | 411 | 32,600 | 411 |
| 2009-07-24 | 416 | 416 | 412 | 415 | 42,200 | 415 |
| 2009-07-23 | 412 | 414 | 410 | 412 | 75,600 | 412 |
| 2009-07-22 | 418 | 419 | 413 | 413 | 55,700 | 413 |
| 2009-07-21 | 419 | 420 | 415 | 419 | 28,100 | 419 |
| 2009-07-17 | 420 | 420 | 413 | 418 | 53,400 | 418 |
| 2009-07-16 | 419 | 424 | 419 | 422 | 20,700 | 422 |
| 2009-07-15 | 418 | 423 | 418 | 419 | 45,900 | 419 |
| 2009-07-14 | 412 | 418 | 412 | 417 | 29,800 | 417 |
| 2009-07-13 | 422 | 423 | 411 | 414 | 59,000 | 414 |
| 2009-07-10 | 424 | 425 | 417 | 422 | 80,700 | 422 |
| 2009-07-09 | 425 | 426 | 419 | 423 | 38,100 | 423 |
| 2009-07-08 | 426 | 428 | 418 | 426 | 63,200 | 426 |
| 2009-07-07 | 420 | 428 | 420 | 428 | 86,600 | 428 |
| 2009-07-06 | 418 | 419 | 415 | 419 | 32,200 | 419 |
| 2009-07-03 | 415 | 417 | 414 | 416 | 31,800 | 416 |
| 2009-07-02 | 416 | 419 | 416 | 416 | 17,700 | 416 |
| 2009-07-01 | 417 | 418 | 414 | 417 | 24,200 | 417 |
| 2009-06-30 | 419 | 419 | 414 | 416 | 54,000 | 416 |
| 2009-06-29 | 417 | 418 | 415 | 418 | 36,600 | 418 |
| 2009-06-26 | 415 | 416 | 413 | 415 | 35,400 | 415 |
| 2009-06-25 | 413 | 416 | 412 | 414 | 38,800 | 414 |
| 2009-06-24 | 412 | 417 | 411 | 417 | 30,900 | 417 |
| 2009-06-23 | 414 | 416 | 411 | 411 | 32,400 | 411 |
| 2009-06-22 | 412 | 420 | 412 | 418 | 74,300 | 418 |
| 2009-06-19 | 413 | 413 | 409 | 411 | 24,500 | 411 |
| 2009-06-18 | 410 | 413 | 407 | 410 | 43,800 | 410 |
| 2009-06-17 | 410 | 415 | 410 | 413 | 22,900 | 413 |
| 2009-06-16 | 414 | 414 | 409 | 410 | 55,200 | 410 |
| 2009-06-15 | 412 | 414 | 410 | 414 | 60,800 | 414 |
| 2009-06-12 | 418 | 418 | 406 | 414 | 171,500 | 414 |
| 2009-06-11 | 425 | 426 | 415 | 419 | 74,000 | 419 |
| 2009-06-10 | 420 | 428 | 417 | 425 | 61,300 | 425 |
| 2009-06-09 | 415 | 420 | 415 | 417 | 44,600 | 417 |
| 2009-06-08 | 416 | 421 | 414 | 415 | 59,000 | 415 |
| 2009-06-05 | 420 | 420 | 413 | 415 | 38,900 | 415 |
| 2009-06-04 | 419 | 421 | 413 | 415 | 77,000 | 415 |
| 2009-06-03 | 422 | 428 | 420 | 420 | 66,400 | 420 |
| 2009-06-02 | 425 | 430 | 421 | 423 | 119,100 | 423 |
| 2009-06-01 | 417 | 422 | 416 | 421 | 67,000 | 421 |
| 2009-05-29 | 413 | 417 | 412 | 416 | 74,200 | 416 |
| 2009-05-28 | 414 | 416 | 411 | 413 | 94,600 | 413 |
| 2009-05-27 | 419 | 420 | 414 | 414 | 104,900 | 414 |
| 2009-05-26 | 420 | 422 | 417 | 418 | 36,400 | 418 |
| 2009-05-25 | 423 | 425 | 420 | 421 | 48,200 | 421 |
| 2009-05-22 | 423 | 425 | 418 | 423 | 67,200 | 423 |
| 2009-05-21 | 421 | 426 | 419 | 424 | 36,500 | 424 |
| 2009-05-20 | 420 | 424 | 414 | 420 | 61,100 | 420 |
| 2009-05-19 | 430 | 433 | 413 | 420 | 92,900 | 420 |
| 2009-05-18 | 438 | 438 | 428 | 434 | 62,000 | 434 |
| 2009-05-15 | 449 | 451 | 432 | 437 | 184,900 | 437 |
| 2009-05-14 | 460 | 474 | 458 | 472 | 97,000 | 472 |
| 2009-05-13 | 468 | 473 | 463 | 466 | 28,800 | 466 |
| 2009-05-12 | 465 | 478 | 465 | 473 | 60,100 | 473 |
| 2009-05-11 | 475 | 480 | 463 | 477 | 85,100 | 477 |
| 2009-05-08 | 455 | 475 | 446 | 473 | 105,000 | 473 |
| 2009-05-07 | 440 | 454 | 440 | 446 | 112,600 | 446 |
| 2009-05-01 | 430 | 436 | 428 | 432 | 33,400 | 432 |
| 2009-04-30 | 428 | 435 | 428 | 434 | 54,000 | 434 |
| 2009-04-28 | 431 | 437 | 427 | 427 | 56,100 | 427 |
| 2009-04-27 | 434 | 435 | 427 | 429 | 27,000 | 429 |
| 2009-04-24 | 444 | 447 | 430 | 431 | 70,300 | 431 |
| 2009-04-23 | 420 | 442 | 415 | 440 | 114,000 | 440 |
| 2009-04-22 | 414 | 418 | 410 | 418 | 62,300 | 418 |
| 2009-04-21 | 408 | 410 | 406 | 409 | 35,000 | 409 |
| 2009-04-20 | 408 | 411 | 404 | 410 | 31,200 | 410 |
| 2009-04-17 | 409 | 409 | 402 | 405 | 28,500 | 405 |
| 2009-04-16 | 414 | 415 | 404 | 406 | 44,000 | 406 |
| 2009-04-15 | 402 | 412 | 402 | 410 | 51,200 | 410 |
| 2009-04-14 | 405 | 409 | 400 | 406 | 41,800 | 406 |
| 2009-04-13 | 408 | 411 | 402 | 405 | 36,900 | 405 |
| 2009-04-10 | 414 | 414 | 405 | 407 | 42,300 | 407 |
| 2009-04-09 | 410 | 414 | 408 | 414 | 21,500 | 414 |
| 2009-04-08 | 413 | 414 | 407 | 407 | 26,200 | 407 |
| 2009-04-07 | 420 | 420 | 413 | 416 | 34,300 | 416 |
| 2009-04-06 | 423 | 423 | 416 | 419 | 37,700 | 419 |
| 2009-04-03 | 422 | 424 | 414 | 415 | 56,100 | 415 |
| 2009-04-02 | 420 | 427 | 410 | 427 | 61,800 | 427 |
| 2009-04-01 | 428 | 428 | 412 | 417 | 42,000 | 417 |
| 2009-03-31 | 432 | 434 | 418 | 428 | 52,700 | 428 |
| 2009-03-30 | 425 | 438 | 422 | 437 | 56,900 | 437 |
| 2009-03-27 | 448 | 449 | 421 | 430 | 76,700 | 430 |
| 2009-03-26 | 438 | 450 | 433 | 443 | 129,100 | 443 |
| 2009-03-25 | 431 | 445 | 423 | 445 | 137,500 | 445 |
| 2009-03-24 | 415 | 431 | 412 | 431 | 107,000 | 431 |
| 2009-03-23 | 410 | 412 | 405 | 412 | 99,300 | 412 |
| 2009-03-19 | 405 | 412 | 405 | 412 | 61,500 | 412 |
| 2009-03-18 | 411 | 414 | 402 | 404 | 56,100 | 404 |
| 2009-03-17 | 401 | 415 | 401 | 401 | 121,600 | 401 |
| 2009-03-16 | 430 | 437 | 392 | 397 | 240,700 | 397 |
| 2009-03-13 | 435 | 442 | 422 | 430 | 72,700 | 430 |
| 2009-03-12 | 446 | 450 | 434 | 441 | 38,800 | 441 |
| 2009-03-11 | 460 | 460 | 450 | 451 | 22,600 | 451 |
| 2009-03-10 | 464 | 467 | 452 | 455 | 28,100 | 455 |
| 2009-03-09 | 486 | 490 | 469 | 469 | 48,600 | 469 |
| 2009-03-06 | 460 | 480 | 448 | 476 | 121,400 | 476 |
| 2009-03-05 | 452 | 463 | 447 | 454 | 35,700 | 454 |
| 2009-03-04 | 442 | 447 | 436 | 444 | 13,800 | 444 |
| 2009-03-03 | 442 | 445 | 440 | 443 | 22,700 | 443 |
| 2009-03-02 | 435 | 451 | 435 | 445 | 48,400 | 445 |
| 2009-02-27 | 442 | 442 | 431 | 431 | 44,100 | 431 |
| 2009-02-26 | 444 | 449 | 437 | 443 | 52,800 | 443 |
| 2009-02-25 | 449 | 457 | 438 | 449 | 31,400 | 449 |
| 2009-02-24 | 440 | 448 | 437 | 446 | 44,000 | 446 |
| 2009-02-23 | 436 | 461 | 430 | 455 | 63,000 | 455 |
| 2009-02-20 | 477 | 485 | 448 | 461 | 56,100 | 461 |
| 2009-02-19 | 495 | 497 | 479 | 482 | 31,300 | 482 |
| 2009-02-18 | 490 | 500 | 488 | 492 | 45,100 | 492 |
| 2009-02-17 | 500 | 500 | 490 | 490 | 28,100 | 490 |
| 2009-02-16 | 488 | 506 | 481 | 492 | 92,200 | 492 |
| 2009-02-13 | 514 | 515 | 496 | 497 | 84,700 | 497 |
| 2009-02-12 | 480 | 523 | 476 | 513 | 162,400 | 513 |
| 2009-02-10 | 495 | 508 | 470 | 471 | 181,700 | 471 |
| 2009-02-09 | 519 | 519 | 500 | 500 | 154,800 | 500 |
| 2009-02-06 | 520 | 525 | 513 | 515 | 123,700 | 515 |
| 2009-02-05 | 506 | 530 | 506 | 513 | 232,900 | 513 |
| 2009-02-04 | 520 | 532 | 485 | 503 | 284,600 | 503 |
| 2009-02-03 | 452 | 519 | 434 | 514 | 360,800 | 514 |
| 2009-02-02 | 430 | 465 | 409 | 457 | 304,100 | 457 |
| 2009-01-30 | 486 | 510 | 485 | 509 | 233,900 | 509 |
| 2009-01-29 | 484 | 495 | 475 | 491 | 163,200 | 491 |
| 2009-01-28 | 478 | 485 | 466 | 483 | 142,700 | 483 |
| 2009-01-27 | 444 | 482 | 444 | 480 | 308,200 | 480 |
| 2009-01-26 | 455 | 455 | 442 | 446 | 87,600 | 446 |
| 2009-01-23 | 440 | 447 | 421 | 444 | 134,100 | 444 |
| 2009-01-22 | 454 | 458 | 435 | 437 | 128,700 | 437 |
| 2009-01-21 | 435 | 455 | 432 | 451 | 163,900 | 451 |
| 2009-01-20 | 421 | 451 | 418 | 440 | 289,000 | 440 |
| 2009-01-19 | 416 | 418 | 410 | 414 | 58,300 | 414 |
| 2009-01-16 | 419 | 421 | 413 | 417 | 115,200 | 417 |
| 2009-01-15 | 406 | 418 | 401 | 418 | 192,900 | 418 |
| 2009-01-14 | 390 | 412 | 389 | 407 | 268,200 | 407 |
| 2009-01-13 | 381 | 381 | 373 | 376 | 66,200 | 376 |
| 2009-01-09 | 375 | 386 | 373 | 386 | 86,100 | 386 |
| 2009-01-08 | 382 | 383 | 371 | 378 | 164,400 | 378 |
| 2009-01-07 | 391 | 391 | 380 | 387 | 69,800 | 387 |
| 2009-01-06 | 389 | 392 | 377 | 383 | 159,500 | 383 |
| 2009-01-05 | 370 | 393 | 366 | 392 | 75,800 | 392 |
分割・併合履歴 ： [2003-09-25]1株→2株
