4319 TAC(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 226 | 228 | 224 | 227 | 78,500 | 227 |
| 2015-12-29 | 228 | 228 | 225 | 227 | 29,200 | 227 |
| 2015-12-28 | 223 | 227 | 223 | 227 | 42,700 | 227 |
| 2015-12-25 | 224 | 224 | 221 | 221 | 87,100 | 221 |
| 2015-12-24 | 225 | 226 | 222 | 222 | 130,200 | 222 |
| 2015-12-22 | 227 | 228 | 225 | 225 | 81,900 | 225 |
| 2015-12-21 | 228 | 229 | 225 | 227 | 127,600 | 227 |
| 2015-12-18 | 231 | 233 | 228 | 229 | 57,100 | 229 |
| 2015-12-17 | 231 | 232 | 229 | 232 | 65,700 | 232 |
| 2015-12-16 | 229 | 231 | 228 | 230 | 32,300 | 230 |
| 2015-12-15 | 230 | 230 | 228 | 229 | 42,700 | 229 |
| 2015-12-14 | 230 | 231 | 227 | 229 | 81,200 | 229 |
| 2015-12-11 | 230 | 233 | 230 | 232 | 81,400 | 232 |
| 2015-12-10 | 231 | 233 | 229 | 230 | 134,900 | 230 |
| 2015-12-09 | 233 | 237 | 231 | 233 | 134,500 | 233 |
| 2015-12-08 | 233 | 236 | 231 | 232 | 115,200 | 232 |
| 2015-12-07 | 233 | 234 | 231 | 232 | 49,500 | 232 |
| 2015-12-04 | 232 | 233 | 231 | 231 | 71,700 | 231 |
| 2015-12-03 | 233 | 235 | 232 | 233 | 72,200 | 233 |
| 2015-12-02 | 233 | 235 | 231 | 232 | 113,600 | 232 |
| 2015-12-01 | 233 | 234 | 231 | 233 | 65,400 | 233 |
| 2015-11-30 | 233 | 233 | 230 | 232 | 72,700 | 232 |
| 2015-11-27 | 230 | 234 | 230 | 233 | 74,200 | 233 |
| 2015-11-26 | 230 | 233 | 229 | 233 | 74,200 | 233 |
| 2015-11-25 | 233 | 233 | 229 | 229 | 58,000 | 229 |
| 2015-11-24 | 228 | 232 | 227 | 232 | 81,300 | 232 |
| 2015-11-20 | 228 | 230 | 226 | 229 | 74,800 | 229 |
| 2015-11-19 | 230 | 230 | 226 | 228 | 80,700 | 228 |
| 2015-11-18 | 232 | 232 | 226 | 228 | 96,900 | 228 |
| 2015-11-17 | 225 | 231 | 224 | 231 | 91,900 | 231 |
| 2015-11-16 | 224 | 225 | 223 | 223 | 77,900 | 223 |
| 2015-11-13 | 230 | 230 | 226 | 226 | 86,400 | 226 |
| 2015-11-12 | 232 | 232 | 227 | 229 | 63,700 | 229 |
| 2015-11-11 | 232 | 234 | 229 | 231 | 60,000 | 231 |
| 2015-11-10 | 230 | 234 | 228 | 233 | 82,200 | 233 |
| 2015-11-09 | 230 | 231 | 227 | 231 | 95,200 | 231 |
| 2015-11-06 | 226 | 228 | 225 | 227 | 65,000 | 227 |
| 2015-11-05 | 237 | 237 | 223 | 227 | 317,300 | 227 |
| 2015-11-04 | 238 | 240 | 231 | 237 | 213,400 | 237 |
| 2015-11-02 | 239 | 241 | 232 | 236 | 501,600 | 236 |
| 2015-10-30 | 247 | 253 | 245 | 252 | 165,200 | 252 |
| 2015-10-29 | 245 | 251 | 244 | 247 | 113,100 | 247 |
| 2015-10-28 | 248 | 248 | 241 | 246 | 119,700 | 246 |
| 2015-10-27 | 249 | 251 | 247 | 248 | 91,300 | 248 |
| 2015-10-26 | 251 | 251 | 247 | 248 | 55,100 | 248 |
| 2015-10-23 | 252 | 252 | 245 | 246 | 115,400 | 246 |
| 2015-10-22 | 251 | 251 | 245 | 247 | 74,800 | 247 |
| 2015-10-21 | 245 | 252 | 243 | 251 | 83,700 | 251 |
| 2015-10-20 | 259 | 267 | 245 | 246 | 1,084,500 | 246 |
| 2015-10-19 | 245 | 252 | 242 | 252 | 288,600 | 252 |
| 2015-10-16 | 241 | 243 | 238 | 242 | 124,800 | 242 |
| 2015-10-15 | 235 | 239 | 233 | 239 | 57,100 | 239 |
| 2015-10-14 | 240 | 240 | 235 | 235 | 87,600 | 235 |
| 2015-10-13 | 239 | 239 | 237 | 239 | 76,400 | 239 |
| 2015-10-09 | 239 | 239 | 234 | 239 | 89,300 | 239 |
| 2015-10-08 | 239 | 241 | 235 | 236 | 93,100 | 236 |
| 2015-10-07 | 235 | 235 | 231 | 235 | 52,000 | 235 |
| 2015-10-06 | 232 | 236 | 232 | 234 | 93,700 | 234 |
| 2015-10-05 | 229 | 233 | 228 | 229 | 92,300 | 229 |
| 2015-10-02 | 233 | 233 | 226 | 227 | 138,400 | 227 |
| 2015-10-01 | 234 | 235 | 227 | 234 | 138,700 | 234 |
| 2015-09-30 | 228 | 233 | 225 | 233 | 84,300 | 233 |
| 2015-09-29 | 231 | 232 | 221 | 228 | 199,200 | 228 |
| 2015-09-28 | 236 | 237 | 232 | 235 | 78,900 | 235 |
| 2015-09-25 | 237 | 241 | 232 | 236 | 129,700 | 236 |
| 2015-09-24 | 228 | 237 | 225 | 232 | 146,600 | 232 |
| 2015-09-18 | 228 | 229 | 226 | 228 | 70,800 | 228 |
| 2015-09-17 | 226 | 232 | 225 | 230 | 121,800 | 230 |
| 2015-09-16 | 227 | 227 | 224 | 225 | 67,500 | 225 |
| 2015-09-15 | 229 | 230 | 224 | 225 | 92,400 | 225 |
| 2015-09-14 | 234 | 235 | 227 | 228 | 66,900 | 228 |
| 2015-09-11 | 234 | 238 | 224 | 236 | 112,400 | 236 |
| 2015-09-10 | 227 | 232 | 225 | 232 | 82,400 | 232 |
| 2015-09-09 | 230 | 235 | 225 | 233 | 162,800 | 233 |
| 2015-09-08 | 225 | 228 | 219 | 222 | 120,400 | 222 |
| 2015-09-07 | 223 | 229 | 220 | 224 | 136,300 | 224 |
| 2015-09-04 | 239 | 239 | 226 | 230 | 115,400 | 230 |
| 2015-09-03 | 244 | 244 | 234 | 238 | 91,900 | 238 |
| 2015-09-02 | 227 | 240 | 224 | 237 | 193,600 | 237 |
| 2015-09-01 | 243 | 243 | 232 | 235 | 211,600 | 235 |
| 2015-08-31 | 250 | 250 | 244 | 246 | 121,200 | 246 |
| 2015-08-28 | 248 | 253 | 244 | 249 | 265,200 | 249 |
| 2015-08-27 | 258 | 258 | 244 | 245 | 245,700 | 245 |
| 2015-08-26 | 237 | 248 | 237 | 243 | 221,800 | 243 |
| 2015-08-25 | 222 | 252 | 220 | 235 | 630,700 | 235 |
| 2015-08-24 | 241 | 250 | 234 | 235 | 611,500 | 235 |
| 2015-08-21 | 259 | 260 | 252 | 255 | 314,300 | 255 |
| 2015-08-20 | 273 | 273 | 260 | 263 | 461,000 | 263 |
| 2015-08-19 | 285 | 297 | 273 | 273 | 1,619,300 | 273 |
| 2015-08-18 | 271 | 279 | 265 | 277 | 484,700 | 277 |
| 2015-08-17 | 283 | 285 | 268 | 270 | 780,100 | 270 |
| 2015-08-14 | 281 | 294 | 272 | 279 | 1,752,800 | 279 |
| 2015-08-13 | 293 | 310 | 268 | 271 | 5,340,200 | 271 |
| 2015-08-12 | 291 | 293 | 270 | 273 | 869,500 | 273 |
| 2015-08-11 | 302 | 307 | 285 | 292 | 889,200 | 292 |
| 2015-08-10 | 315 | 316 | 296 | 302 | 2,550,900 | 302 |
| 2015-08-07 | 313 | 357 | 310 | 329 | 16,023,500 | 329 |
| 2015-08-06 | 291 | 318 | 281 | 290 | 5,097,200 | 290 |
| 2015-08-05 | 312 | 326 | 287 | 293 | 6,123,700 | 293 |
| 2015-08-04 | 300 | 348 | 294 | 344 | 21,597,800 | 344 |
| 2015-08-03 | 229 | 294 | 229 | 268 | 12,416,200 | 268 |
| 2015-07-31 | 212 | 214 | 210 | 214 | 48,100 | 214 |
| 2015-07-30 | 211 | 212 | 209 | 212 | 31,200 | 212 |
| 2015-07-29 | 210 | 212 | 210 | 211 | 12,900 | 211 |
| 2015-07-28 | 210 | 212 | 208 | 210 | 33,300 | 210 |
| 2015-07-27 | 213 | 213 | 211 | 211 | 13,300 | 211 |
| 2015-07-24 | 215 | 215 | 213 | 213 | 26,100 | 213 |
| 2015-07-23 | 213 | 214 | 212 | 214 | 10,600 | 214 |
| 2015-07-22 | 213 | 214 | 212 | 213 | 9,700 | 213 |
| 2015-07-21 | 214 | 215 | 212 | 214 | 22,100 | 214 |
| 2015-07-17 | 213 | 213 | 212 | 213 | 11,500 | 213 |
| 2015-07-16 | 212 | 213 | 211 | 213 | 17,600 | 213 |
| 2015-07-15 | 213 | 213 | 211 | 212 | 40,400 | 212 |
| 2015-07-14 | 213 | 213 | 211 | 212 | 32,300 | 212 |
| 2015-07-13 | 211 | 212 | 210 | 211 | 10,700 | 211 |
| 2015-07-10 | 209 | 211 | 209 | 211 | 34,700 | 211 |
| 2015-07-09 | 211 | 211 | 204 | 209 | 108,000 | 209 |
| 2015-07-08 | 217 | 217 | 213 | 214 | 70,000 | 214 |
| 2015-07-07 | 216 | 218 | 215 | 215 | 23,600 | 215 |
| 2015-07-06 | 215 | 218 | 214 | 216 | 71,500 | 216 |
| 2015-07-03 | 219 | 219 | 215 | 216 | 55,900 | 216 |
| 2015-07-02 | 216 | 220 | 216 | 218 | 72,400 | 218 |
| 2015-07-01 | 214 | 216 | 214 | 214 | 47,600 | 214 |
| 2015-06-30 | 213 | 217 | 213 | 217 | 70,300 | 217 |
| 2015-06-29 | 213 | 216 | 212 | 215 | 114,000 | 215 |
| 2015-06-26 | 215 | 217 | 214 | 215 | 37,100 | 215 |
| 2015-06-25 | 219 | 220 | 212 | 214 | 125,300 | 214 |
| 2015-06-24 | 218 | 219 | 217 | 218 | 67,100 | 218 |
| 2015-06-23 | 219 | 220 | 217 | 220 | 64,200 | 220 |
| 2015-06-22 | 218 | 219 | 216 | 219 | 35,500 | 219 |
| 2015-06-19 | 219 | 219 | 215 | 216 | 52,300 | 216 |
| 2015-06-18 | 216 | 222 | 215 | 217 | 132,400 | 217 |
| 2015-06-17 | 216 | 216 | 215 | 215 | 15,200 | 215 |
| 2015-06-16 | 216 | 217 | 215 | 215 | 25,000 | 215 |
| 2015-06-15 | 217 | 218 | 216 | 216 | 14,700 | 216 |
| 2015-06-12 | 216 | 217 | 215 | 216 | 39,300 | 216 |
| 2015-06-11 | 217 | 217 | 215 | 217 | 19,500 | 217 |
| 2015-06-10 | 216 | 219 | 215 | 217 | 24,200 | 217 |
| 2015-06-09 | 216 | 220 | 214 | 214 | 35,200 | 214 |
| 2015-06-08 | 216 | 217 | 214 | 215 | 42,200 | 215 |
| 2015-06-05 | 217 | 217 | 213 | 214 | 48,100 | 214 |
| 2015-06-04 | 218 | 220 | 217 | 217 | 404,100 | 217 |
| 2015-06-03 | 217 | 217 | 215 | 217 | 33,100 | 217 |
| 2015-06-02 | 217 | 217 | 215 | 215 | 72,200 | 215 |
| 2015-06-01 | 213 | 216 | 213 | 216 | 98,100 | 216 |
| 2015-05-29 | 212 | 214 | 212 | 213 | 45,600 | 213 |
| 2015-05-28 | 215 | 215 | 213 | 213 | 41,500 | 213 |
| 2015-05-27 | 213 | 214 | 211 | 214 | 50,400 | 214 |
| 2015-05-26 | 213 | 214 | 212 | 212 | 50,000 | 212 |
| 2015-05-25 | 213 | 214 | 210 | 213 | 51,100 | 213 |
| 2015-05-22 | 211 | 212 | 208 | 210 | 61,200 | 210 |
| 2015-05-21 | 212 | 212 | 209 | 209 | 42,200 | 209 |
| 2015-05-20 | 210 | 220 | 209 | 214 | 249,000 | 214 |
| 2015-05-19 | 208 | 210 | 207 | 208 | 33,000 | 208 |
| 2015-05-18 | 210 | 210 | 206 | 209 | 28,100 | 209 |
| 2015-05-15 | 210 | 210 | 207 | 208 | 52,600 | 208 |
| 2015-05-14 | 209 | 209 | 206 | 206 | 49,400 | 206 |
| 2015-05-13 | 207 | 211 | 206 | 208 | 108,200 | 208 |
| 2015-05-12 | 212 | 213 | 211 | 212 | 27,300 | 212 |
| 2015-05-11 | 212 | 213 | 212 | 212 | 5,800 | 212 |
| 2015-05-08 | 210 | 213 | 210 | 212 | 21,100 | 212 |
| 2015-05-07 | 211 | 212 | 209 | 211 | 41,000 | 211 |
| 2015-05-01 | 213 | 213 | 211 | 211 | 28,400 | 211 |
| 2015-04-30 | 215 | 215 | 213 | 213 | 30,600 | 213 |
| 2015-04-28 | 215 | 215 | 213 | 214 | 29,600 | 214 |
| 2015-04-27 | 214 | 215 | 213 | 214 | 30,000 | 214 |
| 2015-04-24 | 212 | 214 | 212 | 213 | 27,600 | 213 |
| 2015-04-23 | 213 | 214 | 212 | 213 | 20,400 | 213 |
| 2015-04-22 | 213 | 214 | 212 | 214 | 42,700 | 214 |
| 2015-04-21 | 213 | 213 | 212 | 212 | 23,200 | 212 |
| 2015-04-20 | 213 | 215 | 211 | 212 | 61,200 | 212 |
| 2015-04-17 | 214 | 215 | 213 | 213 | 35,200 | 213 |
| 2015-04-16 | 214 | 215 | 213 | 214 | 33,900 | 214 |
| 2015-04-15 | 214 | 214 | 212 | 214 | 21,900 | 214 |
| 2015-04-14 | 212 | 214 | 212 | 214 | 35,800 | 214 |
| 2015-04-13 | 212 | 213 | 212 | 212 | 23,100 | 212 |
| 2015-04-10 | 212 | 214 | 211 | 212 | 125,200 | 212 |
| 2015-04-09 | 212 | 214 | 212 | 212 | 73,100 | 212 |
| 2015-04-08 | 212 | 215 | 212 | 213 | 38,800 | 213 |
| 2015-04-07 | 215 | 216 | 211 | 212 | 109,000 | 212 |
| 2015-04-06 | 213 | 216 | 212 | 215 | 99,800 | 215 |
| 2015-04-03 | 214 | 215 | 212 | 214 | 103,300 | 214 |
| 2015-04-02 | 213 | 217 | 213 | 214 | 82,200 | 214 |
| 2015-04-01 | 217 | 218 | 213 | 215 | 146,800 | 215 |
| 2015-03-31 | 217 | 219 | 216 | 217 | 30,700 | 217 |
| 2015-03-30 | 216 | 217 | 215 | 216 | 28,800 | 216 |
| 2015-03-27 | 216 | 219 | 214 | 215 | 105,000 | 215 |
| 2015-03-26 | 216 | 218 | 216 | 216 | 35,200 | 216 |
| 2015-03-25 | 217 | 217 | 215 | 217 | 60,300 | 217 |
| 2015-03-24 | 217 | 218 | 214 | 217 | 90,600 | 217 |
| 2015-03-23 | 217 | 218 | 216 | 217 | 23,400 | 217 |
| 2015-03-20 | 217 | 220 | 216 | 216 | 112,000 | 216 |
| 2015-03-19 | 217 | 238 | 215 | 218 | 838,700 | 218 |
| 2015-03-18 | 215 | 218 | 215 | 215 | 29,600 | 215 |
| 2015-03-17 | 215 | 217 | 214 | 216 | 25,000 | 216 |
| 2015-03-16 | 216 | 218 | 215 | 215 | 76,600 | 215 |
| 2015-03-13 | 218 | 220 | 217 | 217 | 45,300 | 217 |
| 2015-03-12 | 213 | 220 | 213 | 218 | 78,700 | 218 |
| 2015-03-11 | 212 | 214 | 212 | 213 | 23,400 | 213 |
| 2015-03-10 | 219 | 219 | 214 | 214 | 52,900 | 214 |
| 2015-03-09 | 216 | 219 | 216 | 218 | 74,400 | 218 |
| 2015-03-06 | 216 | 216 | 215 | 216 | 11,700 | 216 |
| 2015-03-05 | 214 | 217 | 214 | 216 | 16,000 | 216 |
| 2015-03-04 | 216 | 216 | 214 | 214 | 34,800 | 214 |
| 2015-03-03 | 218 | 218 | 215 | 215 | 41,500 | 215 |
| 2015-03-02 | 216 | 218 | 216 | 216 | 31,200 | 216 |
| 2015-02-27 | 217 | 218 | 216 | 216 | 56,700 | 216 |
| 2015-02-26 | 215 | 218 | 215 | 218 | 38,400 | 218 |
| 2015-02-25 | 216 | 217 | 214 | 215 | 195,500 | 215 |
| 2015-02-24 | 213 | 216 | 213 | 214 | 73,000 | 214 |
| 2015-02-23 | 217 | 217 | 211 | 213 | 70,900 | 213 |
| 2015-02-20 | 215 | 217 | 208 | 210 | 314,900 | 210 |
| 2015-02-19 | 218 | 218 | 215 | 215 | 71,900 | 215 |
| 2015-02-18 | 220 | 220 | 216 | 218 | 27,700 | 218 |
| 2015-02-17 | 219 | 219 | 215 | 217 | 25,000 | 217 |
| 2015-02-16 | 219 | 220 | 217 | 217 | 36,400 | 217 |
| 2015-02-13 | 218 | 219 | 215 | 217 | 39,200 | 217 |
| 2015-02-12 | 217 | 219 | 215 | 216 | 47,500 | 216 |
| 2015-02-10 | 214 | 215 | 213 | 214 | 23,400 | 214 |
| 2015-02-09 | 213 | 216 | 212 | 214 | 31,900 | 214 |
| 2015-02-06 | 210 | 212 | 210 | 212 | 63,400 | 212 |
| 2015-02-05 | 212 | 212 | 209 | 212 | 85,000 | 212 |
| 2015-02-04 | 214 | 216 | 209 | 212 | 200,100 | 212 |
| 2015-02-03 | 221 | 223 | 218 | 219 | 74,100 | 219 |
| 2015-02-02 | 221 | 221 | 219 | 220 | 53,600 | 220 |
| 2015-01-30 | 227 | 227 | 217 | 222 | 262,600 | 222 |
| 2015-01-29 | 229 | 230 | 227 | 228 | 23,700 | 228 |
| 2015-01-28 | 227 | 230 | 225 | 230 | 34,800 | 230 |
| 2015-01-27 | 230 | 232 | 227 | 230 | 51,700 | 230 |
| 2015-01-26 | 230 | 231 | 230 | 230 | 16,700 | 230 |
| 2015-01-23 | 231 | 232 | 230 | 231 | 30,300 | 231 |
| 2015-01-22 | 232 | 232 | 228 | 232 | 32,500 | 232 |
| 2015-01-21 | 232 | 233 | 229 | 229 | 29,000 | 229 |
| 2015-01-20 | 230 | 234 | 229 | 234 | 36,500 | 234 |
| 2015-01-19 | 229 | 234 | 227 | 231 | 49,100 | 231 |
| 2015-01-16 | 233 | 233 | 225 | 229 | 98,200 | 229 |
| 2015-01-15 | 235 | 254 | 231 | 233 | 548,600 | 233 |
| 2015-01-14 | 230 | 231 | 228 | 228 | 12,300 | 228 |
| 2015-01-13 | 233 | 233 | 228 | 228 | 26,800 | 228 |
| 2015-01-09 | 233 | 233 | 230 | 230 | 30,800 | 230 |
| 2015-01-08 | 232 | 233 | 231 | 232 | 19,300 | 232 |
| 2015-01-07 | 228 | 231 | 227 | 230 | 23,700 | 230 |
| 2015-01-06 | 227 | 232 | 227 | 229 | 43,900 | 229 |
| 2015-01-05 | 234 | 235 | 230 | 233 | 51,700 | 233 |
分割・併合履歴 ： [2003-09-25]1株→2株
