7239 (株)タチエス の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 780 | 780 | 780 | 780 | 3,000 | 600 |
| 1987-12-26 | 780 | 780 | 780 | 780 | 2,000 | 600 |
| 1987-12-25 | 780 | 780 | 780 | 780 | 17,000 | 600 |
| 1987-12-24 | 780 | 780 | 780 | 780 | 11,000 | 600 |
| 1987-12-23 | 780 | 780 | 780 | 780 | 11,000 | 600 |
| 1987-12-22 | 780 | 780 | 780 | 780 | 12,000 | 600 |
| 1987-12-21 | 780 | 790 | 780 | 790 | 17,000 | 607.69 |
| 1987-12-18 | 780 | 780 | 780 | 780 | 10,000 | 600 |
| 1987-12-17 | 780 | 780 | 780 | 780 | 18,000 | 600 |
| 1987-12-16 | 780 | 790 | 780 | 780 | 4,000 | 600 |
| 1987-12-15 | 790 | 790 | 790 | 790 | 4,000 | 607.69 |
| 1987-12-14 | 790 | 790 | 790 | 790 | 13,000 | 607.69 |
| 1987-12-11 | 791 | 791 | 790 | 790 | 3,000 | 607.69 |
| 1987-12-10 | 780 | 790 | 780 | 790 | 34,000 | 607.69 |
| 1987-12-09 | 772 | 772 | 772 | 772 | 1,000 | 593.85 |
| 1987-12-08 | 770 | 770 | 770 | 770 | 4,000 | 592.31 |
| 1987-12-04 | 781 | 781 | 781 | 781 | 3,000 | 600.77 |
| 1987-12-03 | 771 | 771 | 771 | 771 | 1,000 | 593.08 |
| 1987-11-27 | 770 | 770 | 770 | 770 | 18,000 | 592.31 |
| 1987-11-26 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1987-11-25 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1987-11-24 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1987-11-20 | 780 | 780 | 780 | 780 | 2,000 | 600 |
| 1987-11-12 | 769 | 769 | 769 | 769 | 10,000 | 591.54 |
| 1987-11-10 | 850 | 850 | 849 | 849 | 10,000 | 653.08 |
| 1987-10-30 | 854 | 854 | 854 | 854 | 1,000 | 656.92 |
| 1987-10-29 | 855 | 855 | 855 | 855 | 1,000 | 657.69 |
| 1987-10-26 | 865 | 865 | 865 | 865 | 1,000 | 665.39 |
| 1987-10-21 | 865 | 865 | 865 | 865 | 4,000 | 665.39 |
| 1987-10-20 | 871 | 871 | 865 | 865 | 4,000 | 665.39 |
| 1987-10-19 | 895 | 895 | 894 | 895 | 8,000 | 688.46 |
| 1987-10-16 | 890 | 895 | 890 | 895 | 2,000 | 688.46 |
| 1987-10-15 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1987-10-14 | 901 | 901 | 901 | 901 | 34,000 | 693.08 |
| 1987-10-13 | 911 | 911 | 910 | 910 | 3,000 | 700 |
| 1987-10-12 | 905 | 906 | 905 | 906 | 8,000 | 696.92 |
| 1987-10-09 | 911 | 911 | 900 | 900 | 15,000 | 692.31 |
| 1987-10-08 | 920 | 920 | 920 | 920 | 5,000 | 707.69 |
| 1987-10-06 | 881 | 881 | 880 | 880 | 34,000 | 676.92 |
| 1987-10-05 | 876 | 876 | 876 | 876 | 1,000 | 673.85 |
| 1987-10-03 | 872 | 872 | 872 | 872 | 4,000 | 670.77 |
| 1987-10-02 | 871 | 871 | 871 | 871 | 2,000 | 670 |
| 1987-09-29 | 870 | 870 | 870 | 870 | 9,000 | 669.23 |
| 1987-09-25 | 869 | 869 | 869 | 869 | 3,000 | 668.46 |
| 1987-09-24 | 875 | 876 | 870 | 875 | 25,000 | 673.08 |
| 1987-09-22 | 870 | 875 | 870 | 875 | 11,000 | 673.08 |
| 1987-09-21 | 870 | 871 | 870 | 870 | 17,000 | 669.23 |
| 1987-09-18 | 870 | 871 | 870 | 870 | 33,000 | 669.23 |
| 1987-09-16 | 870 | 870 | 870 | 870 | 49,000 | 669.23 |
| 1987-09-14 | 870 | 870 | 870 | 870 | 2,000 | 669.23 |
| 1987-09-11 | 875 | 875 | 875 | 875 | 9,000 | 673.08 |
| 1987-09-10 | 870 | 870 | 870 | 870 | 1,000 | 669.23 |
| 1987-09-09 | 870 | 870 | 870 | 870 | 4,000 | 669.23 |
| 1987-09-08 | 864 | 864 | 864 | 864 | 6,000 | 664.62 |
| 1987-09-07 | 870 | 871 | 870 | 871 | 2,000 | 670 |
| 1987-09-05 | 870 | 870 | 870 | 870 | 46,000 | 669.23 |
| 1987-09-04 | 875 | 880 | 875 | 880 | 8,000 | 676.92 |
| 1987-09-03 | 871 | 871 | 870 | 870 | 3,000 | 669.23 |
| 1987-09-02 | 870 | 870 | 865 | 865 | 6,000 | 665.39 |
| 1987-09-01 | 865 | 870 | 865 | 870 | 7,000 | 669.23 |
| 1987-08-31 | 860 | 870 | 860 | 865 | 34,000 | 665.39 |
| 1987-08-28 | 850 | 866 | 850 | 866 | 87,000 | 666.15 |
| 1987-08-27 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1987-08-26 | 860 | 860 | 850 | 852 | 7,000 | 655.39 |
| 1987-08-25 | 850 | 853 | 850 | 853 | 5,000 | 656.15 |
| 1987-08-24 | 851 | 851 | 850 | 850 | 8,000 | 653.85 |
| 1987-08-21 | 852 | 852 | 851 | 851 | 3,000 | 654.62 |
| 1987-08-20 | 852 | 852 | 852 | 852 | 1,000 | 655.39 |
| 1987-08-19 | 852 | 852 | 852 | 852 | 2,000 | 655.39 |
| 1987-08-18 | 852 | 855 | 852 | 855 | 2,000 | 657.69 |
| 1987-08-17 | 857 | 860 | 850 | 850 | 10,000 | 653.85 |
| 1987-08-14 | 856 | 856 | 856 | 856 | 1,000 | 658.46 |
| 1987-08-13 | 857 | 857 | 857 | 857 | 4,000 | 659.23 |
| 1987-08-12 | 866 | 866 | 862 | 862 | 3,000 | 663.08 |
| 1987-08-11 | 861 | 865 | 861 | 865 | 13,000 | 665.39 |
| 1987-08-10 | 861 | 861 | 861 | 861 | 4,000 | 662.31 |
| 1987-08-07 | 865 | 865 | 860 | 860 | 2,000 | 661.54 |
| 1987-08-06 | 865 | 869 | 865 | 865 | 11,000 | 665.39 |
| 1987-08-05 | 857 | 865 | 857 | 865 | 20,000 | 665.39 |
| 1987-08-03 | 855 | 855 | 855 | 855 | 2,000 | 657.69 |
| 1987-07-30 | 855 | 855 | 855 | 855 | 2,000 | 657.69 |
| 1987-07-25 | 857 | 857 | 857 | 857 | 6,000 | 659.23 |
| 1987-07-22 | 840 | 859 | 840 | 859 | 4,000 | 660.77 |
| 1987-07-21 | 859 | 859 | 859 | 859 | 1,000 | 660.77 |
| 1987-07-15 | 859 | 860 | 859 | 859 | 6,000 | 660.77 |
| 1987-07-13 | 870 | 870 | 860 | 860 | 8,000 | 661.54 |
| 1987-07-10 | 868 | 868 | 864 | 864 | 46,000 | 664.62 |
| 1987-07-07 | 860 | 870 | 860 | 870 | 4,000 | 669.23 |
| 1987-07-06 | 870 | 870 | 860 | 860 | 4,000 | 661.54 |
| 1987-07-03 | 870 | 870 | 869 | 870 | 3,000 | 669.23 |
| 1987-07-02 | 877 | 877 | 877 | 877 | 3,000 | 674.62 |
| 1987-07-01 | 862 | 862 | 862 | 862 | 3,000 | 663.08 |
| 1987-06-30 | 862 | 862 | 862 | 862 | 4,000 | 663.08 |
| 1987-06-27 | 862 | 862 | 862 | 862 | 1,000 | 663.08 |
| 1987-06-24 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1987-06-23 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1987-06-17 | 850 | 850 | 850 | 850 | 3,000 | 653.85 |
| 1987-06-16 | 845 | 845 | 845 | 845 | 22,000 | 650 |
| 1987-06-15 | 845 | 845 | 845 | 845 | 3,000 | 650 |
| 1987-06-12 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1987-06-11 | 850 | 851 | 850 | 851 | 3,000 | 654.62 |
| 1987-06-10 | 830 | 850 | 830 | 850 | 10,000 | 653.85 |
| 1987-06-09 | 830 | 830 | 820 | 820 | 9,000 | 630.77 |
| 1987-06-08 | 830 | 830 | 830 | 830 | 4,000 | 638.46 |
| 1987-06-06 | 830 | 830 | 830 | 830 | 3,000 | 638.46 |
| 1987-06-05 | 830 | 830 | 830 | 830 | 12,000 | 638.46 |
| 1987-06-04 | 830 | 830 | 820 | 830 | 10,000 | 638.46 |
| 1987-06-03 | 830 | 830 | 830 | 830 | 7,000 | 638.46 |
| 1987-06-02 | 830 | 830 | 830 | 830 | 47,000 | 638.46 |
| 1987-06-01 | 840 | 840 | 840 | 840 | 1,000 | 646.15 |
| 1987-05-30 | 840 | 840 | 840 | 840 | 1,000 | 646.15 |
| 1987-05-29 | 840 | 840 | 840 | 840 | 4,000 | 646.15 |
| 1987-05-28 | 831 | 831 | 830 | 830 | 5,000 | 638.46 |
| 1987-05-27 | 803 | 820 | 803 | 820 | 4,000 | 630.77 |
| 1987-05-26 | 802 | 802 | 800 | 801 | 17,000 | 616.15 |
| 1987-05-25 | 802 | 803 | 802 | 803 | 3,000 | 617.69 |
| 1987-05-22 | 802 | 802 | 800 | 801 | 5,000 | 616.15 |
| 1987-05-20 | 802 | 802 | 802 | 802 | 1,000 | 616.92 |
| 1987-05-19 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1987-05-18 | 802 | 802 | 800 | 800 | 15,000 | 615.39 |
| 1987-05-15 | 801 | 802 | 801 | 802 | 4,000 | 616.92 |
| 1987-05-14 | 800 | 800 | 800 | 800 | 15,000 | 615.39 |
| 1987-05-12 | 802 | 802 | 801 | 801 | 10,000 | 616.15 |
| 1987-05-11 | 800 | 801 | 800 | 800 | 10,000 | 615.39 |
| 1987-05-08 | 798 | 798 | 798 | 798 | 4,000 | 613.85 |
| 1987-05-07 | 800 | 800 | 798 | 798 | 2,000 | 613.85 |
| 1987-05-06 | 800 | 800 | 800 | 800 | 6,000 | 615.39 |
| 1987-05-02 | 800 | 800 | 800 | 800 | 5,000 | 615.39 |
| 1987-05-01 | 790 | 790 | 789 | 789 | 8,000 | 606.92 |
| 1987-04-30 | 793 | 793 | 793 | 793 | 5,000 | 610 |
| 1987-04-28 | 795 | 795 | 795 | 795 | 6,000 | 611.54 |
| 1987-04-24 | 815 | 815 | 815 | 815 | 6,000 | 626.92 |
| 1987-04-23 | 830 | 830 | 820 | 820 | 17,000 | 630.77 |
| 1987-04-22 | 830 | 830 | 830 | 830 | 17,000 | 638.46 |
| 1987-04-21 | 840 | 840 | 835 | 840 | 39,000 | 646.15 |
| 1987-04-17 | 869 | 869 | 869 | 869 | 2,000 | 668.46 |
| 1987-04-16 | 889 | 889 | 889 | 889 | 2,000 | 683.85 |
| 1987-04-15 | 900 | 900 | 900 | 900 | 2,000 | 692.31 |
| 1987-04-14 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1987-04-13 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1987-04-10 | 900 | 900 | 900 | 900 | 9,000 | 692.31 |
| 1987-04-06 | 979 | 979 | 979 | 979 | 1,000 | 753.08 |
| 1987-04-04 | 981 | 981 | 980 | 980 | 6,000 | 753.85 |
| 1987-04-01 | 990 | 1,000 | 990 | 990 | 11,000 | 761.54 |
| 1987-03-28 | 999 | 1,000 | 999 | 999 | 3,000 | 768.46 |
| 1987-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 | 776.92 |
| 1987-03-26 | 1,300 | 1,310 | 1,280 | 1,280 | 55,000 | 787.69 |
| 1987-03-25 | 1,290 | 1,300 | 1,280 | 1,300 | 12,000 | 800 |
| 1987-03-24 | 1,270 | 1,300 | 1,260 | 1,300 | 21,000 | 800 |
| 1987-03-23 | 1,280 | 1,280 | 1,270 | 1,270 | 14,000 | 781.54 |
| 1987-03-20 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 | 787.69 |
| 1987-03-19 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 | 793.85 |
| 1987-03-18 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 800 |
| 1987-03-17 | 1,290 | 1,300 | 1,290 | 1,290 | 12,000 | 793.85 |
| 1987-03-16 | 1,290 | 1,290 | 1,270 | 1,290 | 16,000 | 793.85 |
| 1987-03-13 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 | 793.85 |
| 1987-03-12 | 1,290 | 1,300 | 1,290 | 1,290 | 65,000 | 793.85 |
| 1987-03-11 | 1,300 | 1,310 | 1,290 | 1,290 | 18,000 | 793.85 |
| 1987-03-10 | 1,300 | 1,300 | 1,290 | 1,290 | 16,000 | 793.85 |
| 1987-03-09 | 1,300 | 1,310 | 1,280 | 1,290 | 48,000 | 793.85 |
| 1987-03-07 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 793.85 |
| 1987-03-06 | 1,290 | 1,300 | 1,280 | 1,280 | 90,000 | 787.69 |
| 1987-03-05 | 1,290 | 1,300 | 1,290 | 1,290 | 11,000 | 793.85 |
| 1987-03-04 | 1,290 | 1,300 | 1,280 | 1,290 | 28,000 | 793.85 |
| 1987-03-03 | 1,330 | 1,330 | 1,290 | 1,300 | 50,000 | 800 |
| 1987-03-02 | 1,300 | 1,350 | 1,270 | 1,340 | 71,000 | 824.62 |
| 1987-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 36,000 | 800 |
| 1987-02-27 | 1,280 | 1,300 | 1,280 | 1,280 | 23,000 | 787.69 |
| 1987-02-26 | 1,290 | 1,300 | 1,270 | 1,270 | 107,000 | 781.54 |
| 1987-02-25 | 1,280 | 1,290 | 1,270 | 1,280 | 39,000 | 787.69 |
| 1987-02-24 | 1,260 | 1,280 | 1,260 | 1,270 | 23,000 | 781.54 |
| 1987-02-23 | 1,270 | 1,290 | 1,260 | 1,260 | 17,000 | 775.39 |
| 1987-02-20 | 1,290 | 1,300 | 1,280 | 1,280 | 45,000 | 787.69 |
| 1987-02-19 | 1,280 | 1,300 | 1,280 | 1,290 | 45,000 | 793.85 |
| 1987-02-18 | 1,260 | 1,300 | 1,260 | 1,280 | 214,000 | 787.69 |
| 1987-02-17 | 1,250 | 1,280 | 1,250 | 1,280 | 41,000 | 787.69 |
| 1987-02-16 | 1,260 | 1,270 | 1,250 | 1,250 | 31,000 | 769.23 |
| 1987-02-13 | 1,240 | 1,270 | 1,240 | 1,260 | 72,000 | 775.39 |
| 1987-02-12 | 1,220 | 1,240 | 1,220 | 1,230 | 29,000 | 756.92 |
| 1987-02-10 | 1,240 | 1,240 | 1,220 | 1,220 | 175,000 | 750.77 |
| 1987-02-09 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 | 750.77 |
| 1987-02-06 | 1,220 | 1,230 | 1,220 | 1,230 | 24,000 | 756.92 |
| 1987-02-05 | 1,220 | 1,220 | 1,200 | 1,220 | 11,000 | 750.77 |
| 1987-02-04 | 1,220 | 1,230 | 1,200 | 1,220 | 87,000 | 750.77 |
| 1987-02-03 | 1,240 | 1,250 | 1,240 | 1,240 | 18,000 | 763.08 |
| 1987-02-02 | 1,220 | 1,230 | 1,220 | 1,230 | 23,000 | 756.92 |
| 1987-01-31 | 1,210 | 1,220 | 1,210 | 1,220 | 28,000 | 750.77 |
| 1987-01-30 | 1,220 | 1,220 | 1,210 | 1,220 | 42,000 | 750.77 |
| 1987-01-29 | 1,230 | 1,230 | 1,200 | 1,200 | 18,000 | 738.46 |
| 1987-01-28 | 1,220 | 1,250 | 1,220 | 1,220 | 26,000 | 750.77 |
| 1987-01-27 | 1,240 | 1,260 | 1,220 | 1,230 | 37,000 | 756.92 |
| 1987-01-26 | 1,260 | 1,270 | 1,230 | 1,250 | 107,000 | 769.23 |
| 1987-01-24 | 1,200 | 1,240 | 1,200 | 1,240 | 27,000 | 763.08 |
| 1987-01-23 | 1,140 | 1,160 | 1,120 | 1,160 | 38,000 | 713.85 |
| 1987-01-22 | 1,100 | 1,110 | 1,100 | 1,110 | 86,000 | 683.08 |
| 1987-01-21 | 1,100 | 1,100 | 1,080 | 1,090 | 126,000 | 670.77 |
| 1987-01-20 | 1,070 | 1,100 | 1,060 | 1,100 | 29,000 | 676.92 |
| 1987-01-19 | 1,100 | 1,100 | 1,060 | 1,070 | 42,000 | 658.46 |
| 1987-01-16 | 1,080 | 1,110 | 1,080 | 1,080 | 20,000 | 664.62 |
| 1987-01-14 | 1,040 | 1,080 | 1,040 | 1,070 | 17,000 | 658.46 |
| 1987-01-13 | 1,030 | 1,050 | 1,030 | 1,050 | 35,000 | 646.15 |
| 1987-01-12 | 1,070 | 1,070 | 1,030 | 1,040 | 23,000 | 640 |
| 1987-01-09 | 1,130 | 1,140 | 1,080 | 1,080 | 31,000 | 664.62 |
| 1987-01-08 | 1,130 | 1,130 | 1,100 | 1,130 | 51,000 | 695.39 |
| 1987-01-07 | 1,180 | 1,190 | 1,170 | 1,170 | 12,000 | 720 |
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
