4319 TAC(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 202 | 203 | 199 | 203 | 49,600 | 203 |
| 2022-12-29 | 200 | 202 | 200 | 202 | 13,000 | 202 |
| 2022-12-28 | 199 | 202 | 199 | 202 | 41,400 | 202 |
| 2022-12-27 | 201 | 203 | 200 | 202 | 42,400 | 202 |
| 2022-12-26 | 200 | 202 | 199 | 200 | 32,100 | 200 |
| 2022-12-23 | 207 | 207 | 197 | 199 | 164,800 | 199 |
| 2022-12-22 | 206 | 209 | 206 | 209 | 19,200 | 209 |
| 2022-12-21 | 210 | 212 | 205 | 205 | 40,600 | 205 |
| 2022-12-20 | 211 | 215 | 207 | 209 | 62,300 | 209 |
| 2022-12-19 | 210 | 212 | 210 | 211 | 39,000 | 211 |
| 2022-12-16 | 211 | 213 | 211 | 211 | 39,400 | 211 |
| 2022-12-15 | 209 | 211 | 209 | 211 | 17,900 | 211 |
| 2022-12-14 | 209 | 210 | 209 | 210 | 6,800 | 210 |
| 2022-12-13 | 210 | 210 | 208 | 209 | 15,800 | 209 |
| 2022-12-12 | 210 | 212 | 209 | 210 | 28,800 | 210 |
| 2022-12-09 | 208 | 210 | 207 | 210 | 18,600 | 210 |
| 2022-12-08 | 208 | 210 | 207 | 207 | 13,300 | 207 |
| 2022-12-07 | 207 | 208 | 206 | 207 | 15,300 | 207 |
| 2022-12-06 | 209 | 209 | 207 | 208 | 10,600 | 208 |
| 2022-12-05 | 206 | 210 | 206 | 209 | 24,400 | 209 |
| 2022-12-02 | 208 | 209 | 205 | 207 | 29,300 | 207 |
| 2022-12-01 | 207 | 209 | 207 | 209 | 14,700 | 209 |
| 2022-11-30 | 210 | 211 | 207 | 207 | 30,800 | 207 |
| 2022-11-29 | 207 | 211 | 207 | 210 | 71,700 | 210 |
| 2022-11-28 | 206 | 210 | 205 | 210 | 128,300 | 210 |
| 2022-11-25 | 206 | 206 | 205 | 206 | 25,600 | 206 |
| 2022-11-24 | 205 | 206 | 204 | 206 | 22,100 | 206 |
| 2022-11-22 | 204 | 205 | 202 | 204 | 29,600 | 204 |
| 2022-11-21 | 203 | 205 | 203 | 203 | 11,500 | 203 |
| 2022-11-18 | 205 | 205 | 203 | 203 | 24,000 | 203 |
| 2022-11-17 | 204 | 205 | 203 | 205 | 18,600 | 205 |
| 2022-11-16 | 204 | 206 | 204 | 204 | 34,400 | 204 |
| 2022-11-15 | 203 | 204 | 202 | 203 | 12,100 | 203 |
| 2022-11-14 | 204 | 204 | 203 | 203 | 17,500 | 203 |
| 2022-11-11 | 203 | 204 | 202 | 204 | 17,000 | 204 |
| 2022-11-10 | 203 | 204 | 202 | 203 | 6,300 | 203 |
| 2022-11-09 | 203 | 205 | 202 | 204 | 18,700 | 204 |
| 2022-11-08 | 204 | 204 | 201 | 203 | 108,000 | 203 |
| 2022-11-07 | 205 | 207 | 204 | 207 | 51,400 | 207 |
| 2022-11-04 | 203 | 203 | 202 | 202 | 16,300 | 202 |
| 2022-11-02 | 202 | 205 | 201 | 203 | 28,500 | 203 |
| 2022-11-01 | 202 | 204 | 200 | 202 | 31,800 | 202 |
| 2022-10-31 | 203 | 203 | 200 | 201 | 46,300 | 201 |
| 2022-10-28 | 206 | 208 | 200 | 200 | 193,100 | 200 |
| 2022-10-27 | 208 | 209 | 207 | 208 | 15,400 | 208 |
| 2022-10-26 | 208 | 208 | 206 | 208 | 15,900 | 208 |
| 2022-10-25 | 203 | 208 | 202 | 207 | 67,500 | 207 |
| 2022-10-24 | 202 | 204 | 201 | 202 | 21,500 | 202 |
| 2022-10-21 | 202 | 204 | 200 | 202 | 19,200 | 202 |
| 2022-10-20 | 204 | 204 | 201 | 202 | 28,900 | 202 |
| 2022-10-19 | 207 | 207 | 205 | 207 | 47,600 | 207 |
| 2022-10-18 | 204 | 207 | 203 | 203 | 27,900 | 203 |
| 2022-10-17 | 203 | 204 | 201 | 202 | 14,300 | 202 |
| 2022-10-14 | 202 | 205 | 201 | 204 | 36,300 | 204 |
| 2022-10-13 | 204 | 204 | 200 | 201 | 30,100 | 201 |
| 2022-10-12 | 204 | 204 | 200 | 203 | 89,500 | 203 |
| 2022-10-11 | 204 | 205 | 203 | 203 | 21,300 | 203 |
| 2022-10-07 | 208 | 208 | 205 | 205 | 36,500 | 205 |
| 2022-10-06 | 205 | 209 | 205 | 208 | 45,300 | 208 |
| 2022-10-05 | 210 | 210 | 203 | 205 | 298,500 | 205 |
| 2022-10-04 | 211 | 211 | 207 | 208 | 145,300 | 208 |
| 2022-10-03 | 200 | 212 | 197 | 208 | 124,000 | 208 |
| 2022-09-30 | 203 | 204 | 201 | 202 | 36,400 | 202 |
| 2022-09-29 | 202 | 204 | 201 | 203 | 34,000 | 203 |
| 2022-09-28 | 202 | 204 | 200 | 204 | 69,000 | 204 |
| 2022-09-27 | 203 | 204 | 201 | 202 | 17,900 | 202 |
| 2022-09-26 | 202 | 204 | 200 | 201 | 73,400 | 201 |
| 2022-09-22 | 204 | 206 | 202 | 204 | 76,600 | 204 |
| 2022-09-21 | 206 | 207 | 204 | 204 | 50,900 | 204 |
| 2022-09-20 | 206 | 209 | 205 | 206 | 40,000 | 206 |
| 2022-09-16 | 206 | 207 | 205 | 205 | 47,700 | 205 |
| 2022-09-15 | 208 | 208 | 206 | 207 | 38,700 | 207 |
| 2022-09-14 | 208 | 209 | 207 | 208 | 43,900 | 208 |
| 2022-09-13 | 209 | 211 | 208 | 209 | 25,300 | 209 |
| 2022-09-12 | 208 | 210 | 208 | 210 | 24,900 | 210 |
| 2022-09-09 | 207 | 210 | 207 | 207 | 67,900 | 207 |
| 2022-09-08 | 206 | 213 | 206 | 207 | 102,800 | 207 |
| 2022-09-07 | 209 | 209 | 204 | 206 | 70,800 | 206 |
| 2022-09-06 | 209 | 210 | 209 | 209 | 41,000 | 209 |
| 2022-09-05 | 210 | 211 | 209 | 209 | 69,500 | 209 |
| 2022-09-02 | 210 | 217 | 210 | 210 | 137,200 | 210 |
| 2022-09-01 | 216 | 216 | 210 | 210 | 173,700 | 210 |
| 2022-08-31 | 229 | 232 | 213 | 216 | 574,500 | 216 |
| 2022-08-30 | 228 | 251 | 214 | 221 | 2,639,700 | 221 |
| 2022-08-29 | 209 | 250 | 209 | 227 | 1,936,600 | 227 |
| 2022-08-26 | 211 | 212 | 210 | 211 | 14,800 | 211 |
| 2022-08-25 | 211 | 212 | 210 | 210 | 18,300 | 210 |
| 2022-08-24 | 211 | 212 | 210 | 210 | 17,200 | 210 |
| 2022-08-23 | 213 | 213 | 211 | 211 | 4,800 | 211 |
| 2022-08-22 | 211 | 213 | 211 | 213 | 6,300 | 213 |
| 2022-08-19 | 211 | 214 | 211 | 211 | 20,400 | 211 |
| 2022-08-18 | 212 | 213 | 211 | 211 | 20,300 | 211 |
| 2022-08-17 | 212 | 214 | 212 | 214 | 21,700 | 214 |
| 2022-08-16 | 212 | 213 | 212 | 212 | 8,500 | 212 |
| 2022-08-15 | 212 | 213 | 212 | 213 | 15,600 | 213 |
| 2022-08-12 | 212 | 214 | 211 | 214 | 18,800 | 214 |
| 2022-08-10 | 211 | 212 | 210 | 212 | 15,400 | 212 |
| 2022-08-09 | 210 | 214 | 210 | 213 | 31,500 | 213 |
| 2022-08-08 | 211 | 211 | 209 | 210 | 13,300 | 210 |
| 2022-08-05 | 211 | 213 | 211 | 212 | 9,600 | 212 |
| 2022-08-04 | 210 | 212 | 210 | 212 | 12,700 | 212 |
| 2022-08-03 | 211 | 212 | 210 | 210 | 10,800 | 210 |
| 2022-08-02 | 211 | 211 | 209 | 210 | 31,200 | 210 |
| 2022-08-01 | 211 | 213 | 211 | 211 | 36,600 | 211 |
| 2022-07-29 | 211 | 213 | 211 | 211 | 37,300 | 211 |
| 2022-07-28 | 212 | 213 | 210 | 211 | 32,300 | 211 |
| 2022-07-27 | 213 | 214 | 212 | 212 | 13,900 | 212 |
| 2022-07-26 | 214 | 214 | 212 | 214 | 12,200 | 214 |
| 2022-07-25 | 214 | 214 | 212 | 214 | 16,100 | 214 |
| 2022-07-22 | 213 | 214 | 212 | 213 | 13,900 | 213 |
| 2022-07-21 | 211 | 213 | 211 | 213 | 7,700 | 213 |
| 2022-07-20 | 211 | 212 | 210 | 212 | 28,000 | 212 |
| 2022-07-19 | 212 | 212 | 211 | 211 | 12,900 | 211 |
| 2022-07-15 | 214 | 214 | 211 | 211 | 24,200 | 211 |
| 2022-07-14 | 214 | 216 | 214 | 214 | 19,500 | 214 |
| 2022-07-13 | 213 | 216 | 213 | 214 | 7,700 | 214 |
| 2022-07-12 | 215 | 215 | 212 | 212 | 18,500 | 212 |
| 2022-07-11 | 217 | 218 | 215 | 215 | 16,800 | 215 |
| 2022-07-08 | 216 | 218 | 215 | 215 | 19,200 | 215 |
| 2022-07-07 | 217 | 218 | 216 | 216 | 11,000 | 216 |
| 2022-07-06 | 217 | 218 | 215 | 216 | 13,300 | 216 |
| 2022-07-05 | 216 | 218 | 216 | 217 | 12,200 | 217 |
| 2022-07-04 | 216 | 218 | 216 | 216 | 14,100 | 216 |
| 2022-07-01 | 221 | 222 | 216 | 216 | 27,800 | 216 |
| 2022-06-30 | 221 | 224 | 220 | 222 | 23,100 | 222 |
| 2022-06-29 | 220 | 222 | 220 | 222 | 29,600 | 222 |
| 2022-06-28 | 219 | 226 | 219 | 222 | 335,700 | 222 |
| 2022-06-27 | 223 | 223 | 219 | 219 | 14,500 | 219 |
| 2022-06-24 | 225 | 225 | 222 | 222 | 9,100 | 222 |
| 2022-06-23 | 223 | 223 | 222 | 223 | 4,900 | 223 |
| 2022-06-22 | 225 | 225 | 220 | 222 | 9,400 | 222 |
| 2022-06-21 | 221 | 224 | 221 | 222 | 12,400 | 222 |
| 2022-06-20 | 223 | 226 | 221 | 221 | 27,200 | 221 |
| 2022-06-17 | 224 | 225 | 223 | 224 | 5,600 | 224 |
| 2022-06-16 | 225 | 227 | 224 | 224 | 19,700 | 224 |
| 2022-06-15 | 225 | 227 | 225 | 225 | 11,800 | 225 |
| 2022-06-14 | 224 | 228 | 224 | 226 | 15,700 | 226 |
| 2022-06-13 | 227 | 228 | 225 | 226 | 9,800 | 226 |
| 2022-06-10 | 227 | 228 | 227 | 227 | 11,100 | 227 |
| 2022-06-09 | 230 | 230 | 228 | 229 | 20,000 | 229 |
| 2022-06-08 | 230 | 232 | 229 | 231 | 31,800 | 231 |
| 2022-06-07 | 228 | 228 | 226 | 226 | 20,800 | 226 |
| 2022-06-06 | 227 | 228 | 227 | 228 | 9,800 | 228 |
| 2022-06-03 | 232 | 233 | 228 | 230 | 25,000 | 230 |
| 2022-06-02 | 231 | 232 | 228 | 230 | 21,000 | 230 |
| 2022-06-01 | 234 | 234 | 233 | 234 | 16,400 | 234 |
| 2022-05-31 | 235 | 235 | 229 | 233 | 16,200 | 233 |
| 2022-05-30 | 232 | 235 | 225 | 235 | 43,100 | 235 |
| 2022-05-27 | 230 | 232 | 225 | 231 | 28,300 | 231 |
| 2022-05-26 | 227 | 230 | 226 | 228 | 11,200 | 228 |
| 2022-05-25 | 229 | 229 | 225 | 227 | 5,800 | 227 |
| 2022-05-24 | 226 | 228 | 221 | 225 | 21,000 | 225 |
| 2022-05-23 | 223 | 228 | 223 | 228 | 22,700 | 228 |
| 2022-05-20 | 218 | 223 | 218 | 223 | 3,500 | 223 |
| 2022-05-19 | 218 | 220 | 217 | 219 | 6,000 | 219 |
| 2022-05-18 | 220 | 222 | 219 | 219 | 9,000 | 219 |
| 2022-05-17 | 229 | 229 | 220 | 220 | 24,100 | 220 |
| 2022-05-16 | 233 | 233 | 222 | 225 | 30,500 | 225 |
| 2022-05-13 | 222 | 232 | 222 | 232 | 34,500 | 232 |
| 2022-05-12 | 228 | 228 | 222 | 222 | 5,600 | 222 |
| 2022-05-11 | 228 | 229 | 226 | 228 | 24,000 | 228 |
| 2022-05-10 | 228 | 228 | 221 | 224 | 27,800 | 224 |
| 2022-05-09 | 227 | 228 | 226 | 227 | 9,300 | 227 |
| 2022-05-06 | 226 | 226 | 224 | 226 | 5,300 | 226 |
| 2022-05-02 | 223 | 227 | 222 | 226 | 36,800 | 226 |
| 2022-04-28 | 220 | 223 | 220 | 222 | 15,200 | 222 |
| 2022-04-27 | 218 | 220 | 218 | 220 | 27,900 | 220 |
| 2022-04-26 | 219 | 219 | 217 | 218 | 23,200 | 218 |
| 2022-04-25 | 216 | 220 | 209 | 216 | 69,200 | 216 |
| 2022-04-22 | 214 | 214 | 212 | 212 | 7,200 | 212 |
| 2022-04-21 | 215 | 215 | 214 | 215 | 4,800 | 215 |
| 2022-04-20 | 215 | 216 | 214 | 215 | 13,400 | 215 |
| 2022-04-19 | 211 | 215 | 211 | 215 | 6,200 | 215 |
| 2022-04-18 | 213 | 213 | 211 | 211 | 5,400 | 211 |
| 2022-04-15 | 214 | 215 | 212 | 213 | 16,700 | 213 |
| 2022-04-14 | 215 | 216 | 214 | 214 | 7,000 | 214 |
| 2022-04-13 | 214 | 215 | 214 | 215 | 9,300 | 215 |
| 2022-04-12 | 215 | 215 | 213 | 214 | 8,100 | 214 |
| 2022-04-11 | 215 | 215 | 213 | 215 | 5,000 | 215 |
| 2022-04-08 | 215 | 215 | 213 | 215 | 9,000 | 215 |
| 2022-04-07 | 215 | 216 | 213 | 214 | 11,100 | 214 |
| 2022-04-06 | 217 | 217 | 215 | 215 | 14,500 | 215 |
| 2022-04-05 | 221 | 221 | 217 | 218 | 22,500 | 218 |
| 2022-04-04 | 221 | 221 | 218 | 218 | 14,300 | 218 |
| 2022-04-01 | 221 | 221 | 219 | 219 | 19,600 | 219 |
| 2022-03-31 | 220 | 223 | 219 | 219 | 18,900 | 219 |
| 2022-03-30 | 220 | 221 | 218 | 221 | 16,900 | 221 |
| 2022-03-29 | 221 | 223 | 221 | 223 | 17,700 | 223 |
| 2022-03-28 | 223 | 223 | 221 | 223 | 13,700 | 223 |
| 2022-03-25 | 222 | 223 | 221 | 223 | 12,800 | 223 |
| 2022-03-24 | 222 | 222 | 218 | 222 | 24,300 | 222 |
| 2022-03-23 | 222 | 223 | 220 | 220 | 21,300 | 220 |
| 2022-03-22 | 223 | 226 | 217 | 219 | 40,100 | 219 |
| 2022-03-18 | 215 | 220 | 215 | 220 | 32,500 | 220 |
| 2022-03-17 | 210 | 215 | 210 | 215 | 27,300 | 215 |
| 2022-03-16 | 208 | 210 | 206 | 210 | 14,200 | 210 |
| 2022-03-15 | 208 | 208 | 205 | 207 | 11,900 | 207 |
| 2022-03-14 | 210 | 211 | 203 | 206 | 39,900 | 206 |
| 2022-03-11 | 199 | 201 | 198 | 199 | 51,000 | 199 |
| 2022-03-10 | 200 | 206 | 200 | 205 | 335,000 | 205 |
| 2022-03-09 | 201 | 204 | 199 | 199 | 47,000 | 199 |
| 2022-03-08 | 205 | 208 | 199 | 202 | 76,200 | 202 |
| 2022-03-07 | 215 | 215 | 210 | 210 | 13,600 | 210 |
| 2022-03-04 | 217 | 219 | 215 | 215 | 15,500 | 215 |
| 2022-03-03 | 218 | 221 | 218 | 220 | 11,400 | 220 |
| 2022-03-02 | 220 | 220 | 218 | 218 | 10,500 | 218 |
| 2022-03-01 | 221 | 223 | 220 | 220 | 13,500 | 220 |
| 2022-02-28 | 222 | 223 | 221 | 221 | 11,800 | 221 |
| 2022-02-25 | 222 | 223 | 221 | 223 | 9,900 | 223 |
| 2022-02-24 | 222 | 222 | 215 | 220 | 21,600 | 220 |
| 2022-02-22 | 223 | 226 | 222 | 222 | 10,600 | 222 |
| 2022-02-21 | 224 | 226 | 224 | 226 | 6,400 | 226 |
| 2022-02-18 | 222 | 228 | 222 | 228 | 12,000 | 228 |
| 2022-02-17 | 223 | 227 | 223 | 223 | 22,500 | 223 |
| 2022-02-16 | 226 | 227 | 225 | 226 | 11,100 | 226 |
| 2022-02-15 | 227 | 227 | 220 | 220 | 62,700 | 220 |
| 2022-02-14 | 222 | 229 | 222 | 227 | 15,200 | 227 |
| 2022-02-10 | 228 | 229 | 228 | 229 | 12,100 | 229 |
| 2022-02-09 | 222 | 228 | 222 | 228 | 25,800 | 228 |
| 2022-02-08 | 224 | 225 | 220 | 223 | 58,100 | 223 |
| 2022-02-07 | 221 | 229 | 218 | 227 | 40,300 | 227 |
| 2022-02-04 | 216 | 223 | 216 | 222 | 27,400 | 222 |
| 2022-02-03 | 220 | 220 | 218 | 219 | 23,500 | 219 |
| 2022-02-02 | 215 | 220 | 215 | 220 | 42,100 | 220 |
| 2022-02-01 | 213 | 217 | 213 | 215 | 12,400 | 215 |
| 2022-01-31 | 211 | 213 | 209 | 213 | 12,400 | 213 |
| 2022-01-28 | 209 | 210 | 206 | 210 | 16,000 | 210 |
| 2022-01-27 | 213 | 213 | 206 | 206 | 29,800 | 206 |
| 2022-01-26 | 209 | 214 | 209 | 213 | 17,200 | 213 |
| 2022-01-25 | 213 | 213 | 209 | 209 | 16,500 | 209 |
| 2022-01-24 | 212 | 212 | 210 | 211 | 15,600 | 211 |
| 2022-01-21 | 215 | 216 | 211 | 213 | 12,900 | 213 |
| 2022-01-20 | 212 | 218 | 212 | 216 | 19,700 | 216 |
| 2022-01-19 | 215 | 218 | 214 | 215 | 36,400 | 215 |
| 2022-01-18 | 218 | 220 | 218 | 218 | 7,500 | 218 |
| 2022-01-17 | 220 | 221 | 218 | 219 | 13,000 | 219 |
| 2022-01-14 | 220 | 221 | 220 | 220 | 7,000 | 220 |
| 2022-01-13 | 222 | 222 | 220 | 220 | 8,100 | 220 |
| 2022-01-12 | 218 | 222 | 218 | 222 | 19,800 | 222 |
| 2022-01-11 | 220 | 221 | 218 | 218 | 21,800 | 218 |
| 2022-01-07 | 221 | 222 | 220 | 221 | 10,200 | 221 |
| 2022-01-06 | 221 | 222 | 219 | 219 | 40,800 | 219 |
| 2022-01-05 | 225 | 225 | 222 | 222 | 10,700 | 222 |
| 2022-01-04 | 222 | 225 | 221 | 225 | 22,600 | 225 |
分割・併合履歴 ： [2003-09-25]1株→2株
