4319 TAC(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	163	163	162	163	10,500	163
2011-12-29	163	163	161	163	12,700	163
2011-12-28	163	164	161	161	16,800	161
2011-12-27	164	164	162	162	23,300	162
2011-12-26	162	168	162	163	42,300	163
2011-12-22	165	165	161	162	32,800	162
2011-12-21	165	166	164	166	23,600	166
2011-12-20	163	165	163	165	7,600	165
2011-12-19	164	167	163	165	26,700	165
2011-12-16	167	168	164	165	39,000	165
2011-12-15	168	172	167	167	17,800	167
2011-12-14	172	172	170	170	12,200	170
2011-12-13	172	172	169	172	19,500	172
2011-12-12	172	174	170	173	27,600	173
2011-12-09	170	170	168	170	28,400	170
2011-12-08	167	169	167	169	17,800	169
2011-12-07	165	168	165	166	12,600	166
2011-12-06	170	171	166	166	19,900	166
2011-12-05	171	171	169	170	23,800	170
2011-12-02	171	172	170	171	6,500	171
2011-12-01	171	173	170	173	23,600	173
2011-11-30	169	170	167	168	9,700	168
2011-11-29	165	168	165	168	34,300	168
2011-11-28	174	177	165	167	31,100	167
2011-11-25	178	178	174	174	14,500	174
2011-11-24	175	177	174	176	10,600	176
2011-11-22	174	177	174	177	4,800	177
2011-11-21	178	178	175	176	11,900	176
2011-11-18	175	177	175	177	5,800	177
2011-11-17	174	177	174	177	11,300	177
2011-11-16	175	176	174	174	4,500	174
2011-11-15	174	176	174	175	9,800	175
2011-11-14	175	177	174	174	10,000	174
2011-11-11	178	178	175	177	8,100	177
2011-11-10	176	177	175	176	9,400	176
2011-11-09	176	177	175	177	24,300	177
2011-11-08	179	182	176	176	21,000	176
2011-11-07	184	184	179	183	10,400	183
2011-11-04	178	185	178	182	13,200	182
2011-11-02	181	181	177	177	22,500	177
2011-11-01	184	188	184	186	5,300	186
2011-10-31	190	191	185	188	29,300	188
2011-10-28	182	182	177	182	23,300	182
2011-10-27	175	182	175	181	11,700	181
2011-10-26	178	178	173	175	7,800	175
2011-10-25	183	183	177	180	16,000	180
2011-10-24	174	177	173	177	10,200	177
2011-10-21	180	180	173	174	24,300	174
2011-10-20	177	180	177	178	21,900	178
2011-10-19	190	191	171	177	92,600	177
2011-10-18	189	190	189	189	13,500	189
2011-10-17	192	192	189	190	19,200	190
2011-10-14	191	193	190	190	19,100	190
2011-10-13	193	193	192	192	2,500	192
2011-10-12	195	195	190	191	31,400	191
2011-10-11	192	193	191	193	14,200	193
2011-10-07	193	195	192	192	7,800	192
2011-10-06	192	195	192	194	6,800	194
2011-10-05	192	195	191	191	15,500	191
2011-10-04	193	193	190	192	11,400	192
2011-10-03	197	198	191	193	39,400	193
2011-09-30	197	202	196	198	30,400	198
2011-09-29	196	200	196	199	11,800	199
2011-09-28	198	199	194	199	25,700	199
2011-09-27	198	201	198	201	21,200	201
2011-09-26	196	199	195	198	21,700	198
2011-09-22	202	202	198	200	21,900	200
2011-09-21	201	202	199	199	22,900	199
2011-09-20	202	204	200	200	18,400	200
2011-09-16	202	203	200	202	19,200	202
2011-09-15	201	203	200	203	7,800	203
2011-09-14	203	203	200	201	22,800	201
2011-09-13	205	205	200	200	16,400	200
2011-09-12	202	205	200	204	12,100	204
2011-09-09	206	206	204	205	21,400	205
2011-09-08	204	207	204	206	10,200	206
2011-09-07	203	205	202	205	8,100	205
2011-09-06	201	203	200	202	11,600	202
2011-09-05	203	205	201	205	12,100	205
2011-09-02	206	207	203	205	6,100	205
2011-09-01	206	207	203	207	8,300	207
2011-08-31	205	206	200	203	35,900	203
2011-08-30	205	205	201	205	18,800	205
2011-08-29	201	204	200	204	11,000	204
2011-08-26	198	200	196	200	16,900	200
2011-08-25	195	197	194	195	21,500	195
2011-08-24	196	196	193	195	18,500	195
2011-08-23	196	196	192	195	16,400	195
2011-08-22	195	195	192	194	15,400	194
2011-08-19	195	196	192	194	27,400	194
2011-08-18	199	199	195	197	5,500	197
2011-08-17	199	200	198	199	27,800	199
2011-08-16	200	200	197	199	11,700	199
2011-08-15	200	202	190	196	67,900	196
2011-08-12	207	207	200	200	37,200	200
2011-08-11	205	208	205	206	14,900	206
2011-08-10	208	212	207	209	7,500	209
2011-08-09	198	215	189	205	63,100	205
2011-08-08	210	215	208	209	32,500	209
2011-08-05	209	213	208	209	41,100	209
2011-08-04	214	218	214	216	10,800	216
2011-08-03	217	218	214	214	20,900	214
2011-08-02	218	220	216	216	16,300	216
2011-08-01	216	220	216	218	9,600	218
2011-07-29	215	218	215	216	22,300	216
2011-07-28	220	221	217	217	32,900	217
2011-07-27	222	226	222	224	23,400	224
2011-07-26	224	227	223	226	24,600	226
2011-07-25	226	226	220	222	44,200	222
2011-07-22	221	221	217	220	32,600	220
2011-07-21	215	218	215	217	8,100	217
2011-07-20	214	218	214	216	15,600	216
2011-07-19	214	215	214	215	25,300	215
2011-07-15	218	220	216	218	14,200	218
2011-07-14	221	222	219	219	23,900	219
2011-07-13	223	224	222	222	11,000	222
2011-07-12	225	225	220	224	26,500	224
2011-07-11	223	226	222	224	28,000	224
2011-07-08	222	225	220	222	44,100	222
2011-07-07	225	225	217	222	48,900	222
2011-07-06	224	227	220	223	68,400	223
2011-07-05	213	225	213	222	75,200	222
2011-07-04	210	212	209	212	49,100	212
2011-07-01	209	209	208	209	36,300	209
2011-06-30	208	209	205	209	71,000	209
2011-06-29	209	209	207	209	44,200	209
2011-06-28	205	207	204	204	22,300	204
2011-06-27	210	213	202	203	105,300	203
2011-06-24	209	212	208	211	29,900	211
2011-06-23	213	213	209	210	33,100	210
2011-06-22	208	212	206	212	59,200	212
2011-06-21	205	208	204	205	26,000	205
2011-06-20	206	207	205	205	30,100	205
2011-06-17	203	206	203	204	30,300	204
2011-06-16	204	206	203	203	27,200	203
2011-06-15	207	209	204	204	41,700	204
2011-06-14	212	212	203	208	54,200	208
2011-06-13	213	215	211	215	26,000	215
2011-06-10	220	220	215	215	36,400	215
2011-06-09	217	218	215	215	10,400	215
2011-06-08	217	221	215	218	15,900	218
2011-06-07	220	222	215	215	44,700	215
2011-06-06	224	224	222	222	15,400	222
2011-06-03	226	226	220	224	30,400	224
2011-06-02	223	229	222	223	32,000	223
2011-06-01	230	230	224	228	30,800	228
2011-05-31	231	245	230	233	131,800	233
2011-05-30	223	228	220	228	47,500	228
2011-05-27	214	219	214	217	50,200	217
2011-05-26	215	216	211	212	49,900	212
2011-05-25	225	225	212	218	72,100	218
2011-05-24	234	234	220	225	79,700	225
2011-05-23	238	238	234	234	31,600	234
2011-05-20	239	239	235	238	61,200	238
2011-05-19	245	245	239	239	82,200	239
2011-05-18	247	247	242	246	55,400	246
2011-05-17	252	252	244	249	98,600	249
2011-05-16	279	279	236	252	298,300	252
2011-05-13	299	300	297	299	12,800	299
2011-05-12	299	300	298	299	11,000	299
2011-05-11	301	303	299	299	16,300	299
2011-05-10	303	305	300	305	13,000	305
2011-05-09	304	304	301	303	2,500	303
2011-05-06	301	304	299	302	14,700	302
2011-05-02	303	304	300	301	11,500	301
2011-04-28	302	304	300	304	9,200	304
2011-04-27	297	302	297	300	14,100	300
2011-04-26	300	300	297	297	5,300	297
2011-04-25	301	301	298	300	9,100	300
2011-04-22	298	298	294	298	15,900	298
2011-04-21	301	301	297	297	4,600	297
2011-04-20	297	299	297	299	4,300	299
2011-04-19	297	298	295	297	11,500	297
2011-04-18	297	297	295	295	7,400	295
2011-04-15	298	300	296	296	26,900	296
2011-04-14	301	301	298	298	17,000	298
2011-04-13	302	302	300	301	9,500	301
2011-04-12	301	303	300	301	19,900	301
2011-04-11	303	305	300	302	12,400	302
2011-04-08	295	305	295	305	18,300	305
2011-04-07	301	301	291	298	38,700	298
2011-04-06	311	311	302	302	19,100	302
2011-04-05	313	314	310	311	13,600	311
2011-04-04	316	318	312	312	11,800	312
2011-04-01	316	320	315	315	12,700	315
2011-03-31	313	319	313	319	22,100	319
2011-03-30	315	319	313	314	18,000	314
2011-03-29	320	326	310	322	48,300	322
2011-03-28	335	337	334	337	92,900	337
2011-03-25	330	337	325	335	56,700	335
2011-03-24	329	330	325	325	28,600	325
2011-03-23	330	333	326	328	37,400	328
2011-03-22	318	328	317	325	64,400	325
2011-03-18	294	315	294	310	47,500	310
2011-03-17	280	297	270	296	52,200	296
2011-03-16	260	300	260	300	86,200	300
2011-03-15	311	311	243	260	156,900	260
2011-03-14	314	338	303	315	108,100	315
2011-03-11	348	348	346	346	44,900	346
2011-03-10	350	351	347	348	30,800	348
2011-03-09	351	351	348	349	26,700	349
2011-03-08	347	351	347	350	47,900	350
2011-03-07	347	349	347	347	32,800	347
2011-03-04	347	348	345	347	35,800	347
2011-03-03	345	346	344	345	19,800	345
2011-03-02	343	345	343	343	24,200	343
2011-03-01	343	345	342	344	20,600	344
2011-02-28	342	343	342	342	21,200	342
2011-02-25	343	343	341	342	18,900	342
2011-02-24	342	343	341	342	24,700	342
2011-02-23	342	343	341	342	34,800	342
2011-02-22	344	345	343	343	27,700	343
2011-02-21	343	344	343	343	20,400	343
2011-02-18	342	343	342	342	27,700	342
2011-02-17	341	342	341	342	17,800	342
2011-02-16	342	343	341	341	24,800	341
2011-02-15	342	342	341	341	16,200	341
2011-02-14	343	343	342	343	14,900	343
2011-02-10	340	342	339	340	42,200	340
2011-02-09	341	343	339	339	42,400	339
2011-02-08	343	343	340	340	26,200	340
2011-02-07	341	343	340	340	43,500	340
2011-02-04	339	340	339	339	40,300	339
2011-02-03	341	341	339	339	48,200	339
2011-02-02	341	343	340	340	74,200	340
2011-02-01	347	347	342	342	25,100	342
2011-01-31	342	347	342	345	34,900	345
2011-01-28	343	345	341	342	35,100	342
2011-01-27	343	345	343	344	16,900	344
2011-01-26	344	344	343	343	11,100	343
2011-01-25	343	345	342	344	22,900	344
2011-01-24	342	345	342	343	34,900	343
2011-01-21	342	344	341	342	52,600	342
2011-01-20	348	348	345	345	27,200	345
2011-01-19	349	352	347	348	54,000	348
2011-01-18	347	348	345	348	46,900	348
2011-01-17	342	346	341	344	80,600	344
2011-01-14	343	343	341	341	25,700	341
2011-01-13	341	342	340	342	21,100	342
2011-01-12	341	342	340	340	20,100	340
2011-01-11	342	342	340	341	33,500	341
2011-01-07	343	343	341	342	30,800	342
2011-01-06	342	342	341	342	39,600	342
2011-01-05	343	343	340	342	19,400	342
2011-01-04	343	343	341	343	15,200	343

分割・併合履歴： [2003-09-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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