7239 (株)タチエス の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 906 | 906 | 905 | 905 | 2,000 | 696.15 |
| 1988-12-27 | 901 | 901 | 901 | 901 | 1,000 | 693.08 |
| 1988-12-26 | 900 | 900 | 900 | 900 | 2,000 | 692.31 |
| 1988-12-24 | 911 | 911 | 910 | 910 | 3,000 | 700 |
| 1988-12-23 | 921 | 921 | 920 | 920 | 8,000 | 707.69 |
| 1988-12-22 | 939 | 939 | 920 | 920 | 10,000 | 707.69 |
| 1988-12-21 | 932 | 940 | 932 | 940 | 5,000 | 723.08 |
| 1988-12-20 | 930 | 930 | 930 | 930 | 1,000 | 715.39 |
| 1988-12-19 | 920 | 920 | 920 | 920 | 9,000 | 707.69 |
| 1988-12-16 | 945 | 950 | 945 | 950 | 7,000 | 730.77 |
| 1988-12-15 | 960 | 960 | 950 | 960 | 7,000 | 738.46 |
| 1988-12-14 | 946 | 960 | 946 | 960 | 19,000 | 738.46 |
| 1988-12-13 | 945 | 955 | 945 | 946 | 19,000 | 727.69 |
| 1988-12-12 | 930 | 939 | 925 | 935 | 29,000 | 719.23 |
| 1988-12-09 | 910 | 910 | 910 | 910 | 4,000 | 700 |
| 1988-12-08 | 915 | 915 | 915 | 915 | 1,000 | 703.85 |
| 1988-12-07 | 930 | 930 | 909 | 909 | 10,000 | 699.23 |
| 1988-12-06 | 911 | 920 | 910 | 920 | 8,000 | 707.69 |
| 1988-12-05 | 915 | 915 | 909 | 909 | 5,000 | 699.23 |
| 1988-12-03 | 909 | 909 | 909 | 909 | 2,000 | 699.23 |
| 1988-12-02 | 900 | 915 | 900 | 915 | 7,000 | 703.85 |
| 1988-12-01 | 900 | 900 | 900 | 900 | 7,000 | 692.31 |
| 1988-11-30 | 886 | 886 | 885 | 885 | 4,000 | 680.77 |
| 1988-11-28 | 900 | 900 | 885 | 885 | 3,000 | 680.77 |
| 1988-11-26 | 886 | 900 | 885 | 885 | 4,000 | 680.77 |
| 1988-11-25 | 876 | 876 | 870 | 870 | 14,000 | 669.23 |
| 1988-11-24 | 883 | 890 | 883 | 885 | 44,000 | 680.77 |
| 1988-11-22 | 880 | 880 | 880 | 880 | 113,000 | 676.92 |
| 1988-11-18 | 890 | 900 | 890 | 890 | 9,000 | 684.62 |
| 1988-11-17 | 887 | 890 | 887 | 890 | 2,000 | 684.62 |
| 1988-11-16 | 888 | 888 | 885 | 885 | 31,000 | 680.77 |
| 1988-11-15 | 880 | 885 | 880 | 885 | 44,000 | 680.77 |
| 1988-11-14 | 860 | 860 | 860 | 860 | 3,000 | 661.54 |
| 1988-11-10 | 885 | 885 | 885 | 885 | 6,000 | 680.77 |
| 1988-11-09 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1988-11-08 | 865 | 865 | 861 | 861 | 14,000 | 662.31 |
| 1988-11-07 | 865 | 865 | 865 | 865 | 1,000 | 665.39 |
| 1988-11-05 | 860 | 865 | 860 | 865 | 3,000 | 665.39 |
| 1988-11-04 | 851 | 859 | 851 | 859 | 6,000 | 660.77 |
| 1988-11-01 | 850 | 850 | 850 | 850 | 4,000 | 653.85 |
| 1988-10-31 | 850 | 850 | 850 | 850 | 4,000 | 653.85 |
| 1988-10-29 | 860 | 860 | 860 | 860 | 3,000 | 661.54 |
| 1988-10-28 | 850 | 855 | 850 | 850 | 8,000 | 653.85 |
| 1988-10-27 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1988-10-26 | 855 | 855 | 855 | 855 | 15,000 | 657.69 |
| 1988-10-25 | 865 | 865 | 865 | 865 | 2,000 | 665.39 |
| 1988-10-22 | 865 | 865 | 865 | 865 | 2,000 | 665.39 |
| 1988-10-21 | 840 | 850 | 840 | 849 | 8,000 | 653.08 |
| 1988-10-19 | 868 | 868 | 860 | 860 | 9,000 | 661.54 |
| 1988-10-18 | 868 | 868 | 868 | 868 | 20,000 | 667.69 |
| 1988-10-17 | 868 | 878 | 868 | 878 | 2,000 | 675.39 |
| 1988-10-14 | 858 | 869 | 858 | 858 | 7,000 | 660 |
| 1988-10-13 | 858 | 858 | 850 | 850 | 7,000 | 653.85 |
| 1988-10-12 | 858 | 858 | 858 | 858 | 5,000 | 660 |
| 1988-10-11 | 850 | 864 | 850 | 864 | 9,000 | 664.62 |
| 1988-10-07 | 849 | 849 | 849 | 849 | 1,000 | 653.08 |
| 1988-10-06 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1988-10-04 | 850 | 850 | 850 | 850 | 4,000 | 653.85 |
| 1988-10-03 | 830 | 841 | 821 | 841 | 7,000 | 646.92 |
| 1988-10-01 | 821 | 830 | 821 | 821 | 3,000 | 631.54 |
| 1988-09-27 | 820 | 820 | 820 | 820 | 2,000 | 630.77 |
| 1988-09-26 | 825 | 825 | 825 | 825 | 1,000 | 634.62 |
| 1988-09-22 | 825 | 825 | 825 | 825 | 4,000 | 634.62 |
| 1988-09-21 | 850 | 850 | 850 | 850 | 4,000 | 653.85 |
| 1988-09-19 | 850 | 850 | 850 | 850 | 6,000 | 653.85 |
| 1988-09-16 | 821 | 825 | 821 | 825 | 3,000 | 634.62 |
| 1988-09-13 | 811 | 811 | 811 | 811 | 1,000 | 623.85 |
| 1988-09-12 | 810 | 810 | 810 | 810 | 1,000 | 623.08 |
| 1988-09-08 | 810 | 810 | 810 | 810 | 1,000 | 623.08 |
| 1988-09-07 | 803 | 805 | 800 | 805 | 15,000 | 619.23 |
| 1988-09-05 | 802 | 802 | 802 | 802 | 1,000 | 616.92 |
| 1988-09-02 | 800 | 801 | 800 | 801 | 5,000 | 616.15 |
| 1988-09-01 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1988-08-31 | 831 | 831 | 830 | 830 | 3,000 | 638.46 |
| 1988-08-29 | 850 | 850 | 840 | 840 | 3,000 | 646.15 |
| 1988-08-27 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1988-08-25 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1988-08-24 | 860 | 860 | 850 | 850 | 6,000 | 653.85 |
| 1988-08-23 | 850 | 860 | 850 | 860 | 2,000 | 661.54 |
| 1988-08-22 | 852 | 852 | 850 | 850 | 5,000 | 653.85 |
| 1988-08-19 | 852 | 852 | 852 | 852 | 1,000 | 655.39 |
| 1988-08-18 | 870 | 870 | 860 | 860 | 2,000 | 661.54 |
| 1988-08-17 | 860 | 860 | 850 | 850 | 4,000 | 653.85 |
| 1988-08-12 | 860 | 860 | 860 | 860 | 3,000 | 661.54 |
| 1988-08-11 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1988-08-10 | 868 | 870 | 860 | 870 | 9,000 | 669.23 |
| 1988-08-09 | 869 | 869 | 868 | 868 | 3,000 | 667.69 |
| 1988-08-08 | 866 | 866 | 866 | 866 | 2,000 | 666.15 |
| 1988-08-06 | 866 | 866 | 866 | 866 | 2,000 | 666.15 |
| 1988-08-04 | 865 | 865 | 865 | 865 | 2,000 | 665.39 |
| 1988-08-01 | 880 | 880 | 870 | 870 | 5,000 | 669.23 |
| 1988-07-30 | 900 | 900 | 880 | 880 | 3,000 | 676.92 |
| 1988-07-29 | 890 | 891 | 880 | 880 | 6,000 | 676.92 |
| 1988-07-22 | 960 | 960 | 950 | 950 | 4,000 | 730.77 |
| 1988-07-21 | 930 | 950 | 930 | 950 | 2,000 | 730.77 |
| 1988-07-20 | 930 | 930 | 929 | 930 | 6,000 | 715.39 |
| 1988-07-18 | 930 | 930 | 929 | 930 | 3,000 | 715.39 |
| 1988-07-15 | 950 | 950 | 940 | 940 | 6,000 | 723.08 |
| 1988-07-14 | 960 | 970 | 960 | 960 | 7,000 | 738.46 |
| 1988-07-13 | 950 | 950 | 950 | 950 | 7,000 | 730.77 |
| 1988-07-12 | 960 | 960 | 960 | 960 | 8,000 | 738.46 |
| 1988-07-11 | 990 | 990 | 980 | 980 | 36,000 | 753.85 |
| 1988-07-08 | 930 | 940 | 930 | 940 | 3,000 | 723.08 |
| 1988-07-07 | 921 | 931 | 921 | 931 | 4,000 | 716.15 |
| 1988-07-06 | 924 | 924 | 924 | 924 | 7,000 | 710.77 |
| 1988-07-04 | 935 | 935 | 934 | 934 | 7,000 | 718.46 |
| 1988-07-01 | 980 | 990 | 970 | 975 | 34,000 | 750 |
| 1988-06-30 | 975 | 999 | 975 | 990 | 26,000 | 761.54 |
| 1988-06-29 | 980 | 1,000 | 980 | 985 | 40,000 | 757.69 |
| 1988-06-28 | 991 | 991 | 978 | 990 | 54,000 | 761.54 |
| 1988-06-27 | 1,000 | 1,020 | 990 | 1,000 | 113,000 | 769.23 |
| 1988-06-25 | 985 | 1,030 | 985 | 1,000 | 83,000 | 769.23 |
| 1988-06-24 | 950 | 985 | 945 | 985 | 117,000 | 757.69 |
| 1988-06-23 | 920 | 970 | 920 | 970 | 63,000 | 746.15 |
| 1988-06-22 | 880 | 900 | 875 | 890 | 54,000 | 684.62 |
| 1988-06-21 | 878 | 878 | 875 | 878 | 19,000 | 675.39 |
| 1988-06-20 | 880 | 880 | 878 | 878 | 13,000 | 675.39 |
| 1988-06-17 | 865 | 880 | 865 | 868 | 30,000 | 667.69 |
| 1988-06-16 | 851 | 865 | 851 | 865 | 10,000 | 665.39 |
| 1988-06-15 | 840 | 850 | 840 | 850 | 4,000 | 653.85 |
| 1988-06-14 | 849 | 849 | 831 | 833 | 8,000 | 640.77 |
| 1988-06-13 | 831 | 850 | 831 | 850 | 7,000 | 653.85 |
| 1988-06-10 | 831 | 831 | 830 | 830 | 20,000 | 638.46 |
| 1988-06-09 | 840 | 840 | 830 | 830 | 2,000 | 638.46 |
| 1988-06-08 | 850 | 850 | 850 | 850 | 7,000 | 653.85 |
| 1988-06-07 | 856 | 860 | 856 | 860 | 14,000 | 661.54 |
| 1988-06-06 | 856 | 856 | 856 | 856 | 3,000 | 658.46 |
| 1988-06-04 | 850 | 855 | 850 | 855 | 8,000 | 657.69 |
| 1988-06-03 | 851 | 852 | 851 | 851 | 8,000 | 654.62 |
| 1988-06-01 | 879 | 880 | 860 | 860 | 14,000 | 661.54 |
| 1988-05-31 | 889 | 889 | 880 | 880 | 14,000 | 676.92 |
| 1988-05-30 | 880 | 880 | 880 | 880 | 4,000 | 676.92 |
| 1988-05-28 | 859 | 860 | 858 | 860 | 11,000 | 661.54 |
| 1988-05-27 | 851 | 866 | 851 | 858 | 5,000 | 660 |
| 1988-05-26 | 875 | 880 | 860 | 860 | 15,000 | 661.54 |
| 1988-05-25 | 889 | 889 | 875 | 875 | 19,000 | 673.08 |
| 1988-05-24 | 870 | 890 | 860 | 890 | 41,000 | 684.62 |
| 1988-05-23 | 868 | 868 | 860 | 860 | 4,000 | 661.54 |
| 1988-05-20 | 870 | 870 | 869 | 870 | 8,000 | 669.23 |
| 1988-05-19 | 865 | 865 | 860 | 860 | 17,000 | 661.54 |
| 1988-05-18 | 880 | 890 | 865 | 865 | 31,000 | 665.39 |
| 1988-05-17 | 830 | 870 | 830 | 861 | 138,000 | 662.31 |
| 1988-05-16 | 820 | 840 | 817 | 820 | 32,000 | 630.77 |
| 1988-05-13 | 818 | 820 | 815 | 815 | 3,000 | 626.92 |
| 1988-05-12 | 815 | 818 | 810 | 818 | 6,000 | 629.23 |
| 1988-05-10 | 820 | 820 | 820 | 820 | 9,000 | 630.77 |
| 1988-05-09 | 820 | 820 | 817 | 817 | 5,000 | 628.46 |
| 1988-05-06 | 825 | 825 | 820 | 820 | 10,000 | 630.77 |
| 1988-05-02 | 810 | 825 | 810 | 825 | 7,000 | 634.62 |
| 1988-04-30 | 830 | 830 | 810 | 810 | 8,000 | 623.08 |
| 1988-04-28 | 803 | 820 | 803 | 820 | 18,000 | 630.77 |
| 1988-04-27 | 807 | 816 | 805 | 805 | 16,000 | 619.23 |
| 1988-04-26 | 805 | 820 | 805 | 805 | 24,000 | 619.23 |
| 1988-04-25 | 813 | 813 | 805 | 805 | 18,000 | 619.23 |
| 1988-04-23 | 813 | 813 | 810 | 810 | 3,000 | 623.08 |
| 1988-04-22 | 803 | 803 | 803 | 803 | 1,000 | 617.69 |
| 1988-04-21 | 800 | 802 | 800 | 802 | 6,000 | 616.92 |
| 1988-04-20 | 800 | 800 | 800 | 800 | 3,000 | 615.39 |
| 1988-04-14 | 806 | 806 | 806 | 806 | 3,000 | 620 |
| 1988-04-13 | 806 | 806 | 806 | 806 | 1,000 | 620 |
| 1988-04-11 | 801 | 820 | 795 | 820 | 9,000 | 630.77 |
| 1988-04-08 | 797 | 797 | 790 | 791 | 21,000 | 608.46 |
| 1988-04-07 | 797 | 797 | 797 | 797 | 4,000 | 613.08 |
| 1988-04-05 | 795 | 797 | 795 | 797 | 5,000 | 613.08 |
| 1988-04-04 | 796 | 796 | 796 | 796 | 2,000 | 612.31 |
| 1988-04-01 | 796 | 796 | 796 | 796 | 1,000 | 612.31 |
| 1988-03-29 | 792 | 792 | 792 | 792 | 1,000 | 609.23 |
| 1988-03-28 | 800 | 800 | 782 | 782 | 5,000 | 601.54 |
| 1988-03-26 | 819 | 819 | 819 | 819 | 9,000 | 630 |
| 1988-03-25 | 826 | 826 | 819 | 819 | 26,000 | 630 |
| 1988-03-24 | 830 | 830 | 825 | 825 | 24,000 | 634.62 |
| 1988-03-23 | 827 | 832 | 820 | 832 | 11,000 | 640 |
| 1988-03-22 | 835 | 835 | 830 | 830 | 3,000 | 638.46 |
| 1988-03-18 | 839 | 839 | 835 | 835 | 2,000 | 642.31 |
| 1988-03-17 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1988-03-16 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1988-03-15 | 826 | 856 | 826 | 826 | 12,000 | 635.39 |
| 1988-03-14 | 829 | 829 | 826 | 826 | 9,000 | 635.39 |
| 1988-03-11 | 855 | 855 | 825 | 829 | 82,000 | 637.69 |
| 1988-03-10 | 852 | 859 | 838 | 855 | 51,000 | 657.69 |
| 1988-03-09 | 820 | 825 | 820 | 825 | 7,000 | 634.62 |
| 1988-03-07 | 820 | 820 | 820 | 820 | 1,000 | 630.77 |
| 1988-03-05 | 820 | 820 | 820 | 820 | 4,000 | 630.77 |
| 1988-03-04 | 815 | 820 | 815 | 820 | 2,000 | 630.77 |
| 1988-03-03 | 806 | 820 | 806 | 810 | 9,000 | 623.08 |
| 1988-03-02 | 800 | 800 | 800 | 800 | 8,000 | 615.39 |
| 1988-03-01 | 815 | 815 | 800 | 800 | 10,000 | 615.39 |
| 1988-02-27 | 805 | 815 | 805 | 815 | 2,000 | 626.92 |
| 1988-02-26 | 795 | 811 | 795 | 805 | 7,000 | 619.23 |
| 1988-02-25 | 800 | 800 | 791 | 795 | 8,000 | 611.54 |
| 1988-02-24 | 812 | 812 | 800 | 800 | 5,000 | 615.39 |
| 1988-02-22 | 801 | 811 | 801 | 811 | 8,000 | 623.85 |
| 1988-02-19 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1988-02-18 | 789 | 790 | 789 | 790 | 10,000 | 607.69 |
| 1988-02-16 | 849 | 849 | 849 | 849 | 1,000 | 653.08 |
| 1988-02-15 | 849 | 849 | 849 | 849 | 3,000 | 653.08 |
| 1988-02-10 | 869 | 869 | 869 | 869 | 5,000 | 668.46 |
| 1988-02-05 | 851 | 870 | 842 | 870 | 13,000 | 669.23 |
| 1988-02-03 | 815 | 845 | 815 | 821 | 21,000 | 631.54 |
| 1988-02-02 | 801 | 812 | 801 | 812 | 4,000 | 624.62 |
| 1988-02-01 | 782 | 786 | 782 | 786 | 2,000 | 604.62 |
| 1988-01-30 | 790 | 790 | 780 | 780 | 22,000 | 600 |
| 1988-01-29 | 785 | 792 | 780 | 780 | 61,000 | 600 |
| 1988-01-28 | 781 | 790 | 780 | 785 | 18,000 | 603.85 |
| 1988-01-27 | 790 | 790 | 780 | 780 | 3,000 | 600 |
| 1988-01-22 | 795 | 795 | 795 | 795 | 1,000 | 611.54 |
| 1988-01-21 | 795 | 795 | 795 | 795 | 2,000 | 611.54 |
| 1988-01-19 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1988-01-18 | 795 | 795 | 795 | 795 | 1,000 | 611.54 |
| 1988-01-13 | 799 | 799 | 799 | 799 | 2,000 | 614.62 |
| 1988-01-12 | 790 | 790 | 790 | 790 | 3,000 | 607.69 |
| 1988-01-11 | 780 | 790 | 780 | 790 | 11,000 | 607.69 |
| 1988-01-08 | 778 | 779 | 778 | 779 | 3,000 | 599.23 |
| 1988-01-07 | 779 | 779 | 778 | 778 | 2,000 | 598.46 |
| 1988-01-06 | 780 | 780 | 780 | 780 | 3,000 | 600 |
| 1988-01-05 | 780 | 780 | 780 | 780 | 2,000 | 600 |
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
