4319 TAC(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	343	343	340	340	32,000	340
2010-12-29	340	343	340	343	50,100	343
2010-12-28	339	341	338	339	37,100	339
2010-12-27	338	340	336	339	35,300	339
2010-12-24	336	337	335	336	28,100	336
2010-12-22	338	338	334	335	38,700	335
2010-12-21	335	337	335	336	27,000	336
2010-12-20	333	337	333	334	71,400	334
2010-12-17	333	337	332	333	126,400	333
2010-12-16	341	342	335	336	131,200	336
2010-12-15	343	345	342	342	81,800	342
2010-12-14	345	346	344	345	23,800	345
2010-12-13	346	346	341	345	45,400	345
2010-12-10	343	348	342	346	55,300	346
2010-12-09	348	349	346	347	13,200	347
2010-12-08	345	348	345	348	14,000	348
2010-12-07	343	346	342	346	31,100	346
2010-12-06	345	346	341	343	44,400	343
2010-12-03	346	348	344	345	33,400	345
2010-12-02	346	346	343	344	13,900	344
2010-12-01	345	346	343	344	11,100	344
2010-11-30	347	347	344	346	23,500	346
2010-11-29	345	346	343	346	16,400	346
2010-11-26	342	345	341	342	21,400	342
2010-11-25	343	343	340	341	23,700	341
2010-11-24	340	341	338	339	35,600	339
2010-11-22	340	343	338	341	31,500	341
2010-11-19	337	342	335	338	46,600	338
2010-11-18	335	337	334	335	29,100	335
2010-11-17	335	338	334	335	14,200	335
2010-11-16	335	336	332	335	32,400	335
2010-11-15	335	338	334	335	47,400	335
2010-11-12	338	339	334	336	60,600	336
2010-11-11	337	338	337	338	16,800	338
2010-11-10	336	339	336	337	10,700	337
2010-11-09	336	340	336	336	22,500	336
2010-11-08	335	340	335	336	27,100	336
2010-11-05	336	340	334	335	51,500	335
2010-11-04	339	340	338	339	14,400	339
2010-11-02	336	339	335	339	27,300	339
2010-11-01	343	345	339	339	39,200	339
2010-10-29	350	353	345	345	53,800	345
2010-10-28	355	355	350	355	36,700	355
2010-10-27	353	353	350	351	15,900	351
2010-10-26	353	353	350	353	8,000	353
2010-10-25	354	354	351	353	13,300	353
2010-10-22	351	353	350	353	13,500	353
2010-10-21	354	354	351	351	6,500	351
2010-10-20	354	354	351	351	7,900	351
2010-10-19	352	354	352	352	10,500	352
2010-10-18	352	354	351	353	10,100	353
2010-10-15	352	355	352	353	12,400	353
2010-10-14	354	356	352	353	24,600	353
2010-10-13	355	357	354	354	19,100	354
2010-10-12	357	358	355	355	10,100	355
2010-10-08	358	359	357	358	13,900	358
2010-10-07	357	359	356	359	7,100	359
2010-10-06	360	361	355	357	17,700	357
2010-10-05	359	360	357	359	17,800	359
2010-10-04	359	360	358	358	9,400	358
2010-10-01	359	362	359	360	18,000	360
2010-09-30	365	367	362	362	14,500	362
2010-09-29	362	365	362	365	10,500	365
2010-09-28	363	365	360	361	32,600	361
2010-09-27	377	378	375	378	55,200	378
2010-09-24	377	379	375	378	54,600	378
2010-09-22	376	378	376	376	49,700	376
2010-09-21	377	379	376	378	62,200	378
2010-09-17	378	378	376	377	19,800	377
2010-09-16	378	379	375	377	34,500	377
2010-09-15	374	377	374	376	14,600	376
2010-09-14	375	377	373	377	16,500	377
2010-09-13	371	379	371	373	23,400	373
2010-09-10	375	376	370	370	21,100	370
2010-09-09	374	374	370	372	18,200	372
2010-09-08	370	373	370	372	20,100	372
2010-09-07	368	372	367	371	18,100	371
2010-09-06	368	369	367	368	13,100	368
2010-09-03	365	366	364	366	7,400	366
2010-09-02	365	365	362	364	11,400	364
2010-09-01	363	365	361	363	17,100	363
2010-08-31	361	365	361	361	10,000	361
2010-08-30	363	368	362	364	11,600	364
2010-08-27	362	363	361	363	9,400	363
2010-08-26	360	363	360	363	10,500	363
2010-08-25	362	363	360	361	11,700	361
2010-08-24	361	363	360	363	14,600	363
2010-08-23	359	361	359	360	5,000	360
2010-08-20	361	361	358	359	12,400	359
2010-08-19	361	361	358	361	8,800	361
2010-08-18	360	361	359	361	7,600	361
2010-08-17	360	360	358	360	20,400	360
2010-08-16	359	362	359	360	15,800	360
2010-08-13	360	362	359	362	11,100	362
2010-08-12	359	365	359	362	21,100	362
2010-08-11	362	363	360	361	7,200	361
2010-08-10	364	364	362	362	9,900	362
2010-08-09	362	364	362	364	9,100	364
2010-08-06	362	362	360	360	7,300	360
2010-08-05	359	361	359	360	5,100	360
2010-08-04	363	363	360	360	18,300	360
2010-08-03	360	362	359	362	8,800	362
2010-08-02	360	361	358	359	8,100	359
2010-07-30	359	360	359	359	9,300	359
2010-07-29	361	363	361	361	8,800	361
2010-07-28	361	363	361	362	6,300	362
2010-07-27	362	363	360	361	10,000	361
2010-07-26	362	365	361	362	13,400	362
2010-07-23	360	361	357	361	21,400	361
2010-07-22	357	360	356	358	16,800	358
2010-07-21	358	359	357	357	5,200	357
2010-07-20	358	360	356	358	11,600	358
2010-07-16	358	360	358	358	4,300	358
2010-07-15	360	362	359	359	8,400	359
2010-07-14	362	362	359	360	15,900	360
2010-07-13	366	366	362	362	8,400	362
2010-07-12	364	366	363	363	10,900	363
2010-07-09	364	366	362	362	26,300	362
2010-07-08	357	364	357	363	20,400	363
2010-07-07	358	359	357	357	6,100	357
2010-07-06	358	359	356	359	10,300	359
2010-07-05	355	357	354	357	16,100	357
2010-07-02	351	354	351	353	7,300	353
2010-07-01	353	354	352	354	10,100	354
2010-06-30	354	356	352	353	21,900	353
2010-06-29	357	357	355	356	12,200	356
2010-06-28	354	357	354	355	7,900	355
2010-06-25	354	355	352	355	20,000	355
2010-06-24	358	358	350	350	69,600	350
2010-06-23	356	364	354	358	28,100	358
2010-06-22	356	357	355	356	19,200	356
2010-06-21	356	358	355	357	22,100	357
2010-06-18	359	359	355	356	22,100	356
2010-06-17	358	359	355	357	24,000	357
2010-06-16	360	360	357	357	28,500	357
2010-06-15	359	360	358	359	8,600	359
2010-06-14	360	360	358	359	14,000	359
2010-06-11	360	361	358	359	32,800	359
2010-06-10	360	360	359	359	7,300	359
2010-06-09	362	364	359	360	27,300	360
2010-06-08	360	363	358	361	16,300	361
2010-06-07	363	363	359	360	12,500	360
2010-06-04	367	367	361	363	18,000	363
2010-06-03	361	368	361	364	23,100	364
2010-06-02	358	365	358	360	24,700	360
2010-06-01	359	362	358	358	21,100	358
2010-05-31	359	360	355	357	27,600	357
2010-05-28	360	360	355	355	23,900	355
2010-05-27	356	357	355	356	22,800	356
2010-05-26	355	358	355	357	14,200	357
2010-05-25	362	362	355	357	27,800	357
2010-05-24	360	361	357	359	20,300	359
2010-05-21	356	360	355	360	37,500	360
2010-05-20	366	366	361	363	12,200	363
2010-05-19	365	365	360	363	16,900	363
2010-05-18	365	368	363	365	22,700	365
2010-05-17	369	370	364	364	46,500	364
2010-05-14	371	372	368	369	12,100	369
2010-05-13	373	373	367	372	19,300	372
2010-05-12	370	375	370	373	10,600	373
2010-05-11	371	375	370	370	18,700	370
2010-05-10	362	368	362	366	15,800	366
2010-05-07	365	373	359	366	48,700	366
2010-05-06	374	377	373	373	26,700	373
2010-04-30	382	383	379	379	46,000	379
2010-04-28	380	384	380	381	22,100	381
2010-04-27	384	386	382	384	30,100	384
2010-04-26	383	386	383	384	33,300	384
2010-04-23	383	385	380	383	37,400	383
2010-04-22	385	386	381	383	39,200	383
2010-04-21	384	386	382	386	29,800	386
2010-04-20	385	385	382	383	32,700	383
2010-04-19	384	385	382	382	66,600	382
2010-04-16	379	386	379	385	77,100	385
2010-04-15	377	378	376	378	18,100	378
2010-04-14	377	378	376	377	24,600	377
2010-04-13	376	377	375	377	17,400	377
2010-04-12	375	377	373	375	36,700	375
2010-04-09	374	375	371	373	29,200	373
2010-04-08	371	374	371	372	31,500	372
2010-04-07	370	375	368	371	86,000	371
2010-04-06	365	366	363	363	25,800	363
2010-04-05	367	368	363	365	37,700	365
2010-04-02	370	371	365	368	35,900	368
2010-04-01	367	370	365	369	64,600	369
2010-03-31	370	371	366	367	29,800	367
2010-03-30	367	370	363	370	51,700	370
2010-03-29	369	372	362	369	57,900	369
2010-03-26	379	384	378	384	71,600	384
2010-03-25	382	385	377	379	86,800	379
2010-03-24	385	385	381	384	64,900	384
2010-03-23	381	386	381	382	81,900	382
2010-03-19	374	379	373	377	81,300	377
2010-03-18	374	374	372	372	23,300	372
2010-03-17	373	374	373	374	28,400	374
2010-03-16	372	374	372	373	20,100	373
2010-03-15	374	374	371	371	23,800	371
2010-03-12	371	371	369	371	24,200	371
2010-03-11	370	371	368	371	17,800	371
2010-03-10	369	371	367	368	22,300	368
2010-03-09	372	372	369	369	25,200	369
2010-03-08	370	371	369	370	25,600	370
2010-03-05	364	368	364	368	30,700	368
2010-03-04	360	364	360	362	23,600	362
2010-03-03	358	362	358	362	15,500	362
2010-03-02	366	366	357	358	18,100	358
2010-03-01	358	363	358	362	19,500	362
2010-02-26	355	357	351	356	15,200	356
2010-02-25	353	354	351	354	18,000	354
2010-02-24	351	352	351	351	11,900	351
2010-02-23	351	353	350	350	9,900	350
2010-02-22	349	350	348	350	16,000	350
2010-02-19	348	349	347	348	15,700	348
2010-02-18	352	352	349	349	20,200	349
2010-02-17	351	353	351	352	16,600	352
2010-02-16	351	352	350	351	12,300	351
2010-02-15	351	353	350	351	9,400	351
2010-02-12	349	351	349	350	8,400	350
2010-02-10	347	348	346	347	12,500	347
2010-02-09	347	347	346	346	13,300	346
2010-02-08	351	351	345	347	18,300	347
2010-02-05	350	353	345	347	53,900	347
2010-02-04	355	357	353	357	20,100	357
2010-02-03	355	356	353	353	15,000	353
2010-02-02	350	355	349	353	19,300	353
2010-02-01	350	352	349	349	59,200	349
2010-01-29	357	358	353	356	25,900	356
2010-01-28	364	365	355	361	24,600	361
2010-01-27	363	363	361	361	13,200	361
2010-01-26	365	366	362	362	14,200	362
2010-01-25	366	370	363	366	25,300	366
2010-01-22	365	366	361	366	24,700	366
2010-01-21	371	373	365	367	37,700	367
2010-01-20	374	375	369	373	21,400	373
2010-01-19	373	374	372	374	10,300	374
2010-01-18	371	373	370	372	11,100	372
2010-01-15	370	372	368	370	24,400	370
2010-01-14	375	376	369	375	43,900	375
2010-01-13	375	376	373	373	13,500	373
2010-01-12	375	375	370	375	27,600	375
2010-01-08	377	377	371	373	18,400	373
2010-01-07	375	376	373	376	10,900	376
2010-01-06	374	378	373	374	7,100	374
2010-01-05	378	378	373	373	11,700	373
2010-01-04	377	377	373	375	6,900	375

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