7239 (株)タチエス 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
2022-11-281,1501,1501,1271,131120,1001,131
2022-11-251,1511,1531,1361,14392,4001,143
2022-11-241,1501,1511,1371,15178,8001,151
2022-11-221,1411,1521,1381,14071,1001,140
2022-11-211,1361,1441,1241,132114,9001,132
2022-11-181,1391,1451,1291,13288,6001,132
2022-11-171,1421,1441,1231,12755,5001,127
2022-11-161,1501,1531,1361,14258,3001,142
2022-11-151,1371,1581,1371,14994,3001,149
2022-11-141,1091,1491,1051,140194,0001,140
2022-11-111,1001,1041,0931,09382,7001,093
2022-11-101,0951,0951,0781,080103,3001,080
2022-11-091,1171,1171,0991,10396,4001,103
2022-11-081,1151,1171,1051,11097,4001,110
2022-11-071,1101,1191,1011,10969,8001,109
2022-11-041,0901,1001,0821,10093,0001,100
2022-11-021,0901,1061,0871,097130,1001,097
2022-11-011,1141,1141,0861,09079,7001,090
2022-10-311,1081,1141,0941,103151,5001,103
2022-10-281,0851,0881,0731,082717,8001,082
2022-10-271,1011,1021,0941,09783,5001,097
2022-10-261,1151,1231,1091,111100,3001,111
2022-10-251,0981,1131,0931,10976,9001,109
2022-10-241,0971,1031,0791,092129,3001,092
2022-10-211,0881,1001,0811,08680,4001,086
2022-10-201,1051,1061,0871,098100,9001,098
2022-10-191,1001,1151,0971,113100,0001,113
2022-10-181,1151,1151,0911,104118,7001,104
2022-10-171,1001,1081,0971,10081,8001,100
2022-10-141,1031,1201,0931,116130,4001,116
2022-10-131,0961,1011,0891,09180,5001,091
2022-10-121,1001,1051,0901,09973,8001,099
2022-10-111,1001,1121,0981,100126,9001,100
2022-10-071,1281,1351,1261,127119,9001,127
2022-10-061,1361,1511,1361,14098,1001,140
2022-10-051,1551,1611,1361,13695,0001,136
2022-10-041,1331,1431,1221,14093,3001,140
2022-10-031,0651,1041,0631,10377,9001,103
2022-09-301,1211,1211,0701,07199,9001,071
2022-09-291,1401,1471,1201,132108,0001,132
2022-09-281,1611,1641,1391,151170,5001,151
2022-09-271,1551,1701,1541,16585,1001,165
2022-09-261,1751,1751,1421,148168,0001,148
2022-09-221,1871,1891,1711,188196,3001,188
2022-09-211,2281,2281,1891,189189,4001,189
2022-09-201,2211,2401,2191,235103,8001,235
2022-09-161,2071,2181,2011,213167,2001,213
2022-09-151,2201,2281,2021,212189,4001,212
2022-09-141,2251,2421,2231,231145,8001,231
2022-09-131,2291,2291,2181,22849,4001,228
2022-09-121,2371,2371,2211,22168,0001,221
2022-09-091,2301,2351,2241,23295,7001,232
2022-09-081,2301,2361,2201,232118,9001,232
2022-09-071,2071,2201,1991,22090,6001,220
2022-09-061,2001,2101,1901,20793,0001,207
2022-09-051,2101,2101,1961,20055,1001,200
2022-09-021,2111,2131,1941,19877,5001,198
2022-09-011,2101,2171,1981,213104,8001,213
2022-08-311,2111,2321,2101,22780,3001,227
2022-08-301,2071,2341,2061,228118,0001,228
2022-08-291,1971,2051,1871,19876,8001,198
2022-08-261,2161,2231,2131,21446,5001,214
2022-08-251,1991,2101,1941,20443,5001,204
2022-08-241,1891,2051,1891,19237,6001,192
2022-08-231,1991,1991,1871,18968,1001,189
2022-08-221,2021,2141,2021,21260,5001,212
2022-08-191,2131,2221,2091,21656,8001,216
2022-08-181,1871,2021,1821,20161,3001,201
2022-08-171,1851,1931,1841,19072,9001,190
2022-08-161,1821,1821,1711,17650,9001,176
2022-08-151,1851,1851,1691,17968,2001,179
2022-08-121,1461,1821,1461,18093,8001,180
2022-08-101,1501,1671,1421,157114,5001,157
2022-08-091,1711,1731,1531,15869,2001,158
2022-08-081,1531,1801,1531,171124,6001,171
2022-08-051,1501,1561,1471,15375,3001,153
2022-08-041,1631,1631,1541,15768,2001,157
2022-08-031,1531,1591,1441,15268,5001,152
2022-08-021,1611,1611,1401,145133,4001,145
2022-08-011,1761,1811,1631,172115,0001,172
2022-07-291,1881,2011,1751,182229,0001,182
2022-07-281,1751,1751,1521,15884,4001,158
2022-07-271,1741,1801,1631,16351,1001,163
2022-07-261,1691,1811,1671,17234,1001,172
2022-07-251,1791,1831,1641,16540,3001,165
2022-07-221,1701,1861,1611,17465,5001,174
2022-07-211,1591,1731,1561,16943,2001,169
2022-07-201,1551,1681,1511,15981,1001,159
2022-07-191,1261,1421,1211,14054,2001,140
2022-07-151,1141,1261,1061,11349,1001,113
2022-07-141,0981,1131,0881,11242,6001,112
2022-07-131,1001,1011,0911,09132,0001,091
2022-07-121,1021,1021,0801,08054,9001,080
2022-07-111,0931,1091,0831,10087,3001,100
2022-07-081,0621,0861,0611,06894,1001,068
2022-07-071,0581,0671,0451,06251,5001,062
2022-07-061,0601,0601,0411,04574,5001,045
2022-07-051,0881,0881,0701,07051,4001,070
2022-07-041,0761,0841,0701,07754,7001,077
2022-07-011,0951,0951,0621,06685,7001,066
2022-06-301,1121,1171,0921,09565,7001,095
2022-06-291,1301,1301,1131,11782,9001,117
2022-06-281,0981,1351,0951,13577,7001,135
2022-06-271,1051,1091,0791,08597,4001,085
2022-06-241,1121,1121,0911,09563,6001,095
2022-06-231,1151,1331,0971,112111,7001,112
2022-06-221,1251,1351,1121,115119,1001,115
2022-06-211,1201,1211,1021,106112,8001,106
2022-06-201,1381,1381,0891,096232,3001,096
2022-06-171,0881,1181,0791,108276,2001,108
2022-06-161,1211,1421,1131,11497,4001,114
2022-06-151,1381,1431,1091,111128,6001,111
2022-06-141,1501,1701,1371,137137,1001,137
2022-06-131,1531,1781,1501,17159,6001,171
2022-06-101,1651,1801,1551,18070,8001,180
2022-06-091,1591,1831,1571,17964,5001,179
2022-06-081,1631,1721,1541,16149,0001,161
2022-06-071,1561,1801,1531,16376,2001,163
2022-06-061,1201,1431,1161,13562,7001,135
2022-06-031,1611,1621,1261,13587,9001,135
2022-06-021,1691,1711,1491,16661,5001,166
2022-06-011,1561,1781,1521,17864,2001,178
2022-05-311,1431,1561,1381,15152,7001,151
2022-05-301,1201,1421,1201,13856,2001,138
2022-05-271,1261,1261,1081,11433,1001,114
2022-05-261,0961,1101,0951,10731,0001,107
2022-05-251,1081,1081,0931,09636,0001,096
2022-05-241,1141,1281,1041,10568,6001,105
2022-05-231,1281,1361,1171,12169,6001,121
2022-05-201,0931,1191,0901,11572,0001,115
2022-05-191,0781,0931,0671,09084,9001,090
2022-05-181,0791,0941,0751,09457,0001,094
2022-05-171,0721,0721,0421,06960,2001,069
2022-05-161,1001,1051,0551,065135,2001,065
2022-05-131,0001,0621,0001,062116,5001,062
2022-05-121,0041,0119901,000144,3001,000
2022-05-111,0171,0291,0031,004136,0001,004
2022-05-101,0241,0269971,026100,2001,026
2022-05-091,0381,0431,0211,03189,3001,031
2022-05-061,0181,0441,0181,03586,0001,035
2022-05-021,0161,0301,0111,02587,0001,025
2022-04-289851,0189791,016258,0001,016
2022-04-2798098496497081,200970
2022-04-269991,00398399081,100990
2022-04-259851,00298199751,000997
2022-04-221,0051,0069921,00561,6001,005
2022-04-211,0071,0201,0011,02045,0001,020
2022-04-209891,0039851,00066,9001,000
2022-04-1997198596598059,100980
2022-04-1896396994996450,400964
2022-04-1596197696196933,200969
2022-04-1496697395997348,700973
2022-04-1395996695396474,400964
2022-04-1297097295395356,900953
2022-04-1197297696397395,300973
2022-04-0898198295996585,600965
2022-04-071,0001,00097398293,700982
2022-04-061,0351,0351,0011,00367,1001,003
2022-04-051,0521,0591,0301,03776,2001,037
2022-04-041,0201,0451,0201,04487,6001,044
2022-04-019991,0159751,01589,9001,015
2022-03-311,0001,01199499573,000995
2022-03-301,0351,0359981,020106,2001,020
2022-03-291,0701,0731,0451,061136,3001,061
2022-03-281,0661,0771,0541,067139,9001,067
2022-03-251,0501,0651,0441,057118,3001,057
2022-03-241,0201,0431,0131,043107,7001,043
2022-03-231,0211,0431,0181,041122,1001,041
2022-03-221,0261,0291,0051,010103,9001,010
2022-03-189921,0229861,017220,7001,017
2022-03-171,0001,005986995239,100995
2022-03-16988990971990122,000990
2022-03-15957986950985128,200985
2022-03-14959960950953112,700953
2022-03-1197497695296086,000960
2022-03-10977988971985144,700985
2022-03-09960973942947102,500947
2022-03-0897398595196090,900960
2022-03-071,0361,036977986137,000986
2022-03-041,0701,0701,0441,05171,2001,051
2022-03-031,0761,0881,0741,07867,0001,078
2022-03-021,0891,0911,0591,05964,4001,059
2022-03-011,1331,1331,1011,10382,3001,103
2022-02-281,0981,1261,0981,12395,6001,123
2022-02-251,0861,0941,0741,09492,6001,094
2022-02-241,1181,1181,0761,086113,0001,086
2022-02-221,1301,1351,1121,128200,9001,128
2022-02-211,1451,1551,1311,145103,1001,145
2022-02-181,1421,1631,1351,163100,3001,163
2022-02-171,1561,1631,1461,151124,3001,151
2022-02-161,1641,1651,1441,16278,8001,162
2022-02-151,1611,1721,1421,14392,4001,143
2022-02-141,1831,1831,1531,15895,3001,158
2022-02-101,2321,2321,1801,19487,1001,194
2022-02-091,2101,2291,1991,226104,9001,226
2022-02-081,2191,2401,2111,21549,1001,215
2022-02-071,2321,2351,1981,21187,2001,211
2022-02-041,2321,2531,2251,24935,1001,249
2022-02-031,2231,2391,2121,23934,2001,239
2022-02-021,1861,2251,1861,21748,8001,217
2022-02-011,2001,2091,1791,18161,0001,181
2022-01-311,1771,2021,1731,19551,8001,195
2022-01-281,1531,1811,1491,178101,9001,178
2022-01-271,2051,2131,1581,158132,4001,158
2022-01-261,1981,2081,1851,19556,5001,195
2022-01-251,2241,2301,1901,198116,4001,198
2022-01-241,2051,2331,2041,23295,5001,232
2022-01-211,2091,2221,1971,22297,6001,222
2022-01-201,2091,2411,1911,224113,9001,224
2022-01-191,2671,2731,2081,21665,4001,216
2022-01-181,3101,3241,2871,28932,1001,289
2022-01-171,3291,3451,3141,31838,4001,318
2022-01-141,3351,3351,3021,32858,0001,328
2022-01-131,3271,3361,3121,31747,7001,317
2022-01-121,3101,3491,3031,33395,1001,333
2022-01-111,3091,3141,2851,29863,8001,298
2022-01-071,2961,3241,2921,30679,0001,306
2022-01-061,3021,3161,2771,28599,8001,285
2022-01-051,3001,3311,2901,316179,8001,316
2022-01-041,2801,2951,2751,28568,1001,285

分割・併合履歴 : [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株