1. HOME >
  2. 株価時系列 >
  3. 4319 >
  4. 2023年

4319 TAC(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-2919919919719830,100198
2023-12-281971991971998,300199
2023-12-27198198197198212,500198
2023-12-2619719819719713,100197
2023-12-2519919919719936,300199
2023-12-2219920119819916,900199
2023-12-211981991981985,000198
2023-12-2019820019819910,700199
2023-12-1919920019820014,000200
2023-12-1819819919719913,400199
2023-12-1519919919819841,400198
2023-12-1420020019819924,100199
2023-12-131992001992005,200200
2023-12-122002001992006,600200
2023-12-1120020119919923,700199
2023-12-0820020119919916,300199
2023-12-0720020120020026,100200
2023-12-062002012002006,400200
2023-12-0520120220020011,100200
2023-12-042012022012014,900201
2023-12-012032032012026,400202
2023-11-302012032012024,100202
2023-11-2920320320020219,200202
2023-11-282032042022039,900203
2023-11-2720220420220410,300204
2023-11-2420420420220210,400202
2023-11-2220120320020225,200202
2023-11-2120220320120322,100203
2023-11-2020220420220212,900202
2023-11-1720520620120281,300202
2023-11-16210216202203440,100203
2023-11-152022022012028,400202
2023-11-1420220320020221,100202
2023-11-1320220320120249,700202
2023-11-1020020220020040,400200
2023-11-092002012002004,300200
2023-11-0820220219920031,500200
2023-11-07200203199202101,100202
2023-11-0620320320020084,300200
2023-11-0220120320120330,300203
2023-11-0120020220020240,700202
2023-10-3119820019720061,300200
2023-10-30199200198198131,400198
2023-10-2719920119919927,700199
2023-10-2620120119919914,900199
2023-10-25203208199200378,400200
2023-10-24197201196199110,700199
2023-10-2319819819719725,000197
2023-10-2019819919719831,100198
2023-10-1919620019619859,600198
2023-10-1819719719619728,100197
2023-10-1719619719619646,100196
2023-10-1619719819519693,600196
2023-10-1319819819619866,100198
2023-10-12198199195197230,200197
2023-10-1119719919719994,400199
2023-10-10200202197198155,000198
2023-10-0619820019719975,800199
2023-10-05200201196198216,000198
2023-10-04203204198200142,000200
2023-10-03204204199204317,300204
2023-10-02208213204204477,000204
2023-09-292372402052091,938,000209
2023-09-282172352062262,881,800226
2023-09-2720120220020247,300202
2023-09-2620120120020113,100201
2023-09-2520120120020015,000200
2023-09-222002012002019,300201
2023-09-2120020120020012,100200
2023-09-2020120220020034,400200
2023-09-1920020119920142,500201
2023-09-1520120120020010,600200
2023-09-142002011992019,900201
2023-09-132002001991998,400199
2023-09-1220120119919912,100199
2023-09-112012012002009,700200
2023-09-0819920119920115,700201
2023-09-0720120119919940,500199
2023-09-0620120120020014,600200
2023-09-0519920119920114,700201
2023-09-0420020019920012,500200
2023-09-0119820019820018,700200
2023-08-3119920019819845,900198
2023-08-3020020019919910,900199
2023-08-292002001992004,100200
2023-08-2819920119820018,800200
2023-08-2520120119819945,800199
2023-08-2420020019919912,600199
2023-08-2319920119920017,600200
2023-08-2219920019820014,400200
2023-08-211992001991994,500199
2023-08-181992001992006,400200
2023-08-1719920019819935,100199
2023-08-1620020019919924,900199
2023-08-1519920119920010,000200
2023-08-1420120220020027,800200
2023-08-1020020120020124,400201
2023-08-0919819919619841,000198
2023-08-0819919919819820,700198
2023-08-0719720119619948,900199
2023-08-0420020119920125,800201
2023-08-0320020120020024,500200
2023-08-0220020120020012,400200
2023-08-0120220220020013,100200
2023-07-3120120220020217,200202
2023-07-28201202199200101,800200
2023-07-272012022012013,900201
2023-07-262022022012012,300201
2023-07-2520220320120119,100201
2023-07-2420120220020213,300202
2023-07-2120120220020011,900200
2023-07-2020220220120114,200201
2023-07-1920120320120115,000201
2023-07-182012022012015,700201
2023-07-1420220220020012,700200
2023-07-1320320320020124,500201
2023-07-1220120220120119,100201
2023-07-112012022012017,300201
2023-07-1020220320120112,100201
2023-07-0720220320120214,600202
2023-07-062032042022034,400203
2023-07-052032042022038,400203
2023-07-0420220420220310,400203
2023-07-0320220320120220,400202
2023-06-302022022012014,500201
2023-06-2920220220120210,800202
2023-06-2820020220020216,600202
2023-06-2720120119920021,300200
2023-06-2620020220020012,900200
2023-06-2320520519920291,800202
2023-06-2220520520320512,300205
2023-06-212052052042059,000205
2023-06-2020320620120646,200206
2023-06-1920120420120359,900203
2023-06-1620120119920023,600200
2023-06-1520120119820072,900200
2023-06-1420020220020210,000202
2023-06-1320120220020011,900200
2023-06-1220120220020011,900200
2023-06-0920020120020016,400200
2023-06-082012012002007,100200
2023-06-0720220220020012,900200
2023-06-062022022002019,800201
2023-06-0520120120020013,500200
2023-06-0220020019919921,800199
2023-06-0120020119919922,900199
2023-05-3120220219919982,900199
2023-05-3020120220120111,000201
2023-05-2920220220120112,000201
2023-05-2620320320120114,000201
2023-05-2520220320120322,700203
2023-05-24201209201202117,000202
2023-05-2320220320120124,500201
2023-05-2220220320120218,500202
2023-05-1920220220120134,000201
2023-05-1820220320120118,900201
2023-05-172022032022026,600202
2023-05-1620220520220219,600202
2023-05-152032042022046,700204
2023-05-1220520620320318,000203
2023-05-1120420620420610,000206
2023-05-102052062042048,000204
2023-05-0920420720420622,400206
2023-05-0820520520420415,700204
2023-05-0220320520320412,500204
2023-05-0120320520320310,000203
2023-04-2820220520220411,600204
2023-04-2720420420120185,900201
2023-04-2620320520320316,100203
2023-04-2520620620320633,200206
2023-04-2420420620320618,500206
2023-04-2120420520220511,200205
2023-04-202022042022035,700203
2023-04-1920320520320442,600204
2023-04-182022032012035,300203
2023-04-172022022012029,200202
2023-04-142022032022029,900202
2023-04-132032032022026,600202
2023-04-1220220320120231,600202
2023-04-1120320320120321,400203
2023-04-1020220420220421,200204
2023-04-072012032012029,400202
2023-04-0620220320220213,200202
2023-04-0520220320120218,500202
2023-04-0420220320120217,500202
2023-04-0320420420220311,700203
2023-03-31201203201203257,100203
2023-03-3020220220020215,400202
2023-03-2920320520120527,300205
2023-03-2820320320120314,800203
2023-03-2720220320120214,800202
2023-03-242032032022027,100202
2023-03-232002022002023,300202
2023-03-2220020220020115,500201
2023-03-2020220219920017,300200
2023-03-172032032012014,400201
2023-03-1620020219920254,400202
2023-03-152012032012026,500202
2023-03-1420320320020121,400201
2023-03-132042042032046,400204
2023-03-1020420520420420,300204
2023-03-092042052042058,600205
2023-03-082042052042058,400205
2023-03-0720520520420412,600204
2023-03-062042052042057,500205
2023-03-032032042032048,400204
2023-03-022032052032039,200203
2023-03-0120320420320324,200203
2023-02-2820220420220327,000203
2023-02-272022032022028,700202
2023-02-2420220320120317,400203
2023-02-222012022012018,200201
2023-02-2120320320120128,600201
2023-02-2020220420220411,000204
2023-02-1720320520220332,100203
2023-02-1620320320120314,900203
2023-02-152022022012014,800201
2023-02-1420120320120215,200202
2023-02-1320220320020115,500201
2023-02-1020220320120210,400202
2023-02-092022032022025,700202
2023-02-082022032022026,100202
2023-02-0720120320020249,900202
2023-02-0620320620320659,700206
2023-02-0320220320120220,100202
2023-02-0220520520220211,000202
2023-02-012052052032047,500204
2023-01-3120220520120528,200205
2023-01-3020420520120176,800201
2023-01-2720320420120334,200203
2023-01-2620420620320312,800203
2023-01-2520320520320330,100203
2023-01-2420620620220623,000206
2023-01-2320420620320327,900203
2023-01-2020220420220322,400203
2023-01-192012022012014,600201
2023-01-1820120219920238,200202
2023-01-172012022012016,700201
2023-01-162012022012013,300201
2023-01-1320120320120110,200201
2023-01-1220220220020113,100201
2023-01-1120220220020214,800202
2023-01-102022032012016,300201
2023-01-0620020320020212,700202
2023-01-0520020220020119,700201
2023-01-0420320420020130,700201

分割・併合履歴 ： [2003-09-25]1株→2株