株価 TAC TAC CO.,LTD. (4319)
TACとは TAC (予備校) - 日本の資格取得予備校 特撮番組『ウルトラマンA』に登場する架空の組織。ウルトラマンA項目を参照。 多摩アカデミックコンソーシアムの略称。多摩地域にある5大学による協力機構。 TAC (コンピュータ) − 東大と東芝が開発した真空管コンピュータ TBS系ラジオ制作会社「ティーエーシー（TAC）」
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009/01/06 | 389 | 392 | 377 | 383 | 159.5 | -2.30% | 6.49 | 85.83 | 80.00 | 374 | 361 |
| 2009/01/05 | 370 | 393 | 366 | 392 | 75.8 | 7.40% | 9.69 | 143.85 | 80.00 | 371 | 360 |
| 2008/12/30 | 361 | 368 | 357 | 365 | 37 | 0.00% | 3.01 | 135.49 | 75.00 | 365 | 358 |
| 2008/12/29 | 380 | 380 | 356 | 365 | 93.4 | -0.54% | 3.67 | 147.26 | 75.00 | 364 | 358 |
| 2008/12/26 | 365 | 372 | 364 | 367 | 27.3 | -0.81% | 4.87 | 174.21 | 63.33 | 362 | 358 |
| 2008/12/25 | 370 | 372 | 362 | 370 | 48 | 3.06% | 6.39 | 188.55 | 56.67 | 359 | 357 |
| 2008/12/24 | 359 | 360 | 356 | 359 | 19.9 | -0.28% | 3.91 | 162.43 | 36.67 | 357 | 355 |
| 2008/12/22 | 359 | 361 | 355 | 360 | 37.5 | 1.69% | 4.80 | 180.99 | 3.33 | 356 | 353 |
| 2008/12/19 | 355 | 356 | 352 | 354 | 10.2 | -0.28% | 3.67 | 165.42 | -56.67 | 356 | 351 |
| 2008/12/18 | 357 | 357 | 355 | 355 | 21.1 | -0.56% | 4.67 | 179.96 | -56.67 | 356 | 348 |
| 2008/12/17 | 360 | 360 | 353 | 357 | 8.3 | -0.28% | 5.86 | 166.70 | -3.33 | 356 | 346 |
| 2008/12/16 | 358 | 358 | 351 | 358 | 8.5 | 0.00% | 6.79 | 169.87 | 30.00 | 356 | 344 |
| 2008/12/15 | 354 | 360 | 351 | 358 | 24 | 1.13% | 7.42 | 158.57 | -10.00 | 356 | 342 |
| 2008/12/12 | 350 | 355 | 350 | 354 | 19.5 | -0.28% | 6.80 | 138.72 | -41.67 | 356 | 339 |
| 2008/12/11 | 356 | 356 | 350 | 355 | 21.6 | -0.56% | 7.39 | 135.34 | -60.00 | 355 | 337 |
| 2008/12/10 | 362 | 362 | 350 | 357 | 28.1 | -0.28% | 8.52 | 171.47 | -73.33 | 354 | 334 |
| 2008/12/09 | 361 | 361 | 350 | 358 | 17.9 | -0.28% | 9.45 | 197.90 | -25.00 | 355 | 331 |
| 2008/12/08 | 350 | 375 | 350 | 359 | 63.4 | 2.87% | 10.38 | 167.13 | 13.33 | 355 | 328 |
| 2008/12/05 | 350 | 357 | 349 | 349 | 11.2 | -0.29% | 8.02 | 173.04 | 43.33 | 356 | 326 |
| 2008/12/04 | 360 | 364 | 348 | 350 | 28.2 | -2.78% | 9.18 | 205.78 | 68.33 | 358 | 324 |
| 2008/12/03 | 361 | 364 | 357 | 360 | 26.3 | 0.00% | 13.25 | 239.99 | 85.00 | 358 | 323 |
| 2008/12/02 | 359 | 363 | 345 | 360 | 34.1 | -1.10% | 14.34 | 214.57 | 93.33 | 353 | 321 |
| 2008/12/01 | 360 | 364 | 359 | 364 | 38.3 | 1.11% | 16.68 | 187.60 | 93.33 | 346 | 318 |
| 2008/11/28 | 347 | 360 | 347 | 360 | 59.2 | 3.75% | 16.62 | 192.59 | 83.33 | 335 | 315 |
| 2008/11/27 | 340 | 349 | 340 | 347 | 78.1 | 3.58% | 13.41 | 166.68 | 76.67 | 325 | 312 |
| 2008/11/26 | 323 | 338 | 313 | 335 | 81.7 | 3.40% | 10.42 | 157.26 | 66.67 | 317 | 309 |
| 2008/11/25 | 318 | 324 | 313 | 324 | 44.3 | 3.51% | 7.78 | 151.68 | 66.67 | 312 | 306 |
| 2008/11/21 | 301 | 315 | 301 | 313 | 35.6 | 2.29% | 5.02 | 151.15 | 65.00 | 310 | 304 |
| 2008/11/20 | 309 | 313 | 299 | 306 | 38 | -1.29% | 3.35 | 125.60 | 60.00 | 308 | 303 |
| 2008/11/19 | 310 | 310 | 308 | 310 | 18.2 | 0.00% | 5.41 | 156.93 | 60.00 | 309 | 302 |
| 2008/11/18 | 308 | 310 | 306 | 310 | 16.2 | -0.32% | 6.46 | 179.86 | 5.00 | 305 | 301 |
| 2008/11/17 | 309 | 313 | 306 | 311 | 19.8 | 1.30% | 7.57 | 159.19 | -40.00 | 304 | 299 |
| 2008/11/14 | 312 | 313 | 306 | 307 | 19.1 | 0.00% | 7.20 | 165.15 | -73.33 | 303 | 297 |
| 2008/11/13 | 294 | 313 | 294 | 307 | 23.9 | 4.42% | 7.76 | 144.99 | -78.33 | 303 | 294 |
| 2008/11/12 | 305 | 307 | 294 | 294 | 43.4 | -3.61% | 3.63 | 118.40 | -73.33 | 304 | 292 |
| 2008/11/11 | 309 | 309 | 304 | 305 | 12.9 | 0.00% | 7.42 | 113.95 | -13.33 | 311 | 290 |
| 2008/11/10 | 310 | 314 | 304 | 305 | 23 | -0.65% | 7.38 | 100.84 | 33.33 | 313 | 286 |
| 2008/11/07 | 306 | 314 | 300 | 307 | 28.4 | -1.29% | 7.79 | 96.14 | 68.33 | 314 | 284 |
| 2008/11/06 | 315 | 316 | 309 | 311 | 28.2 | -6.04% | 8.89 | 96.03 | 91.67 | 314 | 281 |
| 2008/11/05 | 314 | 332 | 302 | 331 | 91.8 | 5.75% | 15.56 | 92.41 | 86.67 | 313 | 278 |
| 2008/11/04 | 310 | 313 | 307 | 313 | 32.9 | 1.62% | 9.22 | 79.52 | 86.67 | 303 | 276 |
| 2008/10/31 | 299 | 309 | 294 | 308 | 74.4 | -0.65% | 7.07 | 71.52 | 61.67 | 297 | 275 |
| 2008/10/30 | 305 | 320 | 300 | 310 | 84.9 | 2.31% | 7.07 | 74.66 | 51.67 | 291 | 275 |
| 2008/10/29 | 289 | 314 | 286 | 303 | 95.9 | 6.69% | 4.10 | 71.92 | 51.67 | 286 | 276 |
| 2008/10/28 | 280 | 284 | 271 | 284 | 52.8 | 1.43% | -2.87 | 66.17 | 51.67 | 281 | 277 |
| 2008/10/27 | 286 | 288 | 276 | 280 | 45.4 | -0.36% | -4.90 | 61.22 | 63.33 | 282 | 279 |
| 2008/10/24 | 290 | 292 | 278 | 281 | 85.3 | -1.40% | -5.30 | 61.73 | 83.33 | 282 | 282 |
| 2008/10/23 | 279 | 285 | 270 | 285 | 58.6 | 2.15% | -4.62 | 72.19 | 90.00 | 279 | 285 |
| 2008/10/22 | 280 | 290 | 279 | 279 | 27.8 | -3.46% | -7.25 | 60.40 | 88.33 | 273 | 289 |
| 2008/10/21 | 289 | 295 | 285 | 289 | 37.1 | 3.21% | -4.64 | 60.12 | 90.00 | 270 | 292 |
| 2008/10/20 | 273 | 281 | 270 | 280 | 57.4 | 6.46% | -8.30 | 52.14 | 43.33 | 263 | 295 |
| 2008/10/17 | 258 | 263 | 257 | 263 | 42 | 2.33% | -14.57 | 47.57 | -16.67 | 254 | 298 |
| 2008/10/16 | 262 | 262 | 250 | 257 | 60.2 | -1.91% | -17.32 | 45.24 | -51.67 | 252 | 301 |
| 2008/10/15 | 267 | 267 | 256 | 262 | 95.6 | 3.15% | -16.52 | 49.35 | -75.00 | 249 | 305 |
| 2008/10/14 | 262 | 268 | 248 | 254 | 97.6 | 8.09% | -19.81 | 37.96 | -91.67 | 250 | 309 |
| 2008/10/10 | 250 | 250 | 235 | 235 | 74.4 | -8.20% | -26.60 | 26.74 | -98.33 | 255 | 313 |
| 2008/10/09 | 240 | 257 | 240 | 256 | 50 | 6.67% | -21.07 | 28.44 | -98.33 | 268 | 319 |
| 2008/10/08 | 250 | 260 | 236 | 240 | 73.4 | -10.45% | -26.78 | 22.19 | -100.00 | 278 | 323 |
| 2008/10/07 | 251 | 268 | 232 | 268 | 107.9 | -2.90% | -19.23 | 24.75 | -100.00 | 295 | 328 |
| 2008/10/06 | 298 | 298 | 273 | 276 | 69.9 | -8.00% | -17.56 | 26.86 | -100.00 | 307 | 332 |
| 2008/10/03 | 303 | 306 | 290 | 300 | 91.7 | -2.60% | -11.09 | 30.62 | -98.33 | 318 | 335 |
| 2008/10/02 | 327 | 327 | 303 | 308 | 61.6 | -5.23% | -9.19 | 34.46 | -88.33 | 325 | 337 |
| 2008/10/01 | 333 | 334 | 320 | 325 | 29.3 | -0.91% | -4.57 | 38.75 | -73.33 | 332 | 339 |
| 2008/09/30 | 320 | 328 | 318 | 328 | 60.7 | -1.20% | 44.33 | -53.33 | 338 | 340 | |
| 2008/09/29 | 335 | 338 | 331 | 332 | 24.3 | -0.90% | -18.33 | 343 | 341 | ||
| 2008/09/26 | 337 | 340 | 332 | 335 | 53.2 | -1.76% | 15.00 | 344 | 341 | ||
| 2008/09/25 | 341 | 344 | 340 | 341 | 34.8 | -4.48% | 55.00 | 344 | 342 | ||
| 2008/09/24 | 355 | 357 | 349 | 357 | 60.2 | 2.00% | 25.00 | 344 | 342 | ||
| 2008/09/22 | 345 | 352 | 344 | 350 | 44.2 | 3.86% | -20.00 | 339 | 341 | ||
| 2008/09/19 | 336 | 340 | 335 | 337 | 42.3 | 0.00% | -75.00 | 337 | 341 | ||
| 2008/09/18 | 337 | 338 | 332 | 337 | 37.7 | -0.88% | -30.00 | 337 | |||
| 2008/09/17 | 335 | 340 | 334 | 340 | 33.9 | 1.49% | -10.00 | 339 | |||
| 2008/09/16 | 331 | 338 | 320 | 335 | 64.6 | -0.59% | -30.00 | 340 | |||
| 2008/09/12 | 333 | 338 | 333 | 337 | 32 | -0.30% | -11.67 | 341 | |||
| 2008/09/11 | 343 | 346 | 334 | 338 | 66.1 | -2.87% | -8.33 | 341 | |||
| 2008/09/10 | 343 | 348 | 341 | 348 | 13.4 | 0.87% | -10.00 | 341 | |||
| 2008/09/09 | 342 | 345 | 338 | 345 | 19.6 | 1.17% | -70.00 | 340 | |||
| 2008/09/08 | 336 | 341 | 336 | 341 | 9.9 | 1.79% | -85.00 | 340 | |||
| 2008/09/05 | 332 | 338 | 332 | 335 | 19.2 | -0.59% | -86.67 | 340 | |||
| 2008/09/04 | 343 | 344 | 336 | 337 | 21.8 | -1.75% | -81.67 | 342 | |||
| 2008/09/03 | 343 | 345 | 341 | 343 | 17.9 | -0.29% | -21.67 | 344 | |||
| 2008/09/02 | 344 | 347 | 342 | 344 | 24.5 | -0.29% | 25.00 | 344 | |||
| 2008/09/01 | 346 | 346 | 343 | 345 | 13.7 | 0.00% | 345 | ||||
| 2008/08/29 | 345 | 349 | 342 | 345 | 41.6 | -0.29% | 345 | ||||
| 2008/08/28 | 347 | 347 | 345 | 346 | 7.9 | 0.58% | 344 | ||||
| 2008/08/27 | 343 | 345 | 340 | 344 | 12.7 | -0.29% | |||||
| 2008/08/26 | 345 | 345 | 342 | 345 | 10.3 | 0.00% | |||||
| 2008/08/25 | 344 | 346 | 342 | 345 | 19 | 0.88% | |||||
| 2008/08/22 | 335 | 342 | 335 | 342 | 8 | 1.18% | |||||
| 2008/08/21 | 334 | 340 | 334 | 338 | 10.8 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
