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
1988-12-289069069059052,000696.15
1988-12-279019019019011,000693.08
1988-12-269009009009002,000692.31
1988-12-249119119109103,000700
1988-12-239219219209208,000707.69
1988-12-2293993992092010,000707.69
1988-12-219329409329405,000723.08
1988-12-209309309309301,000715.39
1988-12-199209209209209,000707.69
1988-12-169459509459507,000730.77
1988-12-159609609509607,000738.46
1988-12-1494696094696019,000738.46
1988-12-1394595594594619,000727.69
1988-12-1293093992593529,000719.23
1988-12-099109109109104,000700
1988-12-089159159159151,000703.85
1988-12-0793093090990910,000699.23
1988-12-069119209109208,000707.69
1988-12-059159159099095,000699.23
1988-12-039099099099092,000699.23
1988-12-029009159009157,000703.85
1988-12-019009009009007,000692.31
1988-11-308868868858854,000680.77
1988-11-289009008858853,000680.77
1988-11-268869008858854,000680.77
1988-11-2587687687087014,000669.23
1988-11-2488389088388544,000680.77
1988-11-22880880880880113,000676.92
1988-11-188909008908909,000684.62
1988-11-178878908878902,000684.62
1988-11-1688888888588531,000680.77
1988-11-1588088588088544,000680.77
1988-11-148608608608603,000661.54
1988-11-108858858858856,000680.77
1988-11-098608608608601,000661.54
1988-11-0886586586186114,000662.31
1988-11-078658658658651,000665.39
1988-11-058608658608653,000665.39
1988-11-048518598518596,000660.77
1988-11-018508508508504,000653.85
1988-10-318508508508504,000653.85
1988-10-298608608608603,000661.54
1988-10-288508558508508,000653.85
1988-10-278508508508501,000653.85
1988-10-2685585585585515,000657.69
1988-10-258658658658652,000665.39
1988-10-228658658658652,000665.39
1988-10-218408508408498,000653.08
1988-10-198688688608609,000661.54
1988-10-1886886886886820,000667.69
1988-10-178688788688782,000675.39
1988-10-148588698588587,000660
1988-10-138588588508507,000653.85
1988-10-128588588588585,000660
1988-10-118508648508649,000664.62
1988-10-078498498498491,000653.08
1988-10-068508508508501,000653.85
1988-10-048508508508504,000653.85
1988-10-038308418218417,000646.92
1988-10-018218308218213,000631.54
1988-09-278208208208202,000630.77
1988-09-268258258258251,000634.62
1988-09-228258258258254,000634.62
1988-09-218508508508504,000653.85
1988-09-198508508508506,000653.85
1988-09-168218258218253,000634.62
1988-09-138118118118111,000623.85
1988-09-128108108108101,000623.08
1988-09-088108108108101,000623.08
1988-09-0780380580080515,000619.23
1988-09-058028028028021,000616.92
1988-09-028008018008015,000616.15
1988-09-018108108108102,000623.08
1988-08-318318318308303,000638.46
1988-08-298508508408403,000646.15
1988-08-278518518518511,000654.62
1988-08-258518518518511,000654.62
1988-08-248608608508506,000653.85
1988-08-238508608508602,000661.54
1988-08-228528528508505,000653.85
1988-08-198528528528521,000655.39
1988-08-188708708608602,000661.54
1988-08-178608608508504,000653.85
1988-08-128608608608603,000661.54
1988-08-118608608608601,000661.54
1988-08-108688708608709,000669.23
1988-08-098698698688683,000667.69
1988-08-088668668668662,000666.15
1988-08-068668668668662,000666.15
1988-08-048658658658652,000665.39
1988-08-018808808708705,000669.23
1988-07-309009008808803,000676.92
1988-07-298908918808806,000676.92
1988-07-229609609509504,000730.77
1988-07-219309509309502,000730.77
1988-07-209309309299306,000715.39
1988-07-189309309299303,000715.39
1988-07-159509509409406,000723.08
1988-07-149609709609607,000738.46
1988-07-139509509509507,000730.77
1988-07-129609609609608,000738.46
1988-07-1199099098098036,000753.85
1988-07-089309409309403,000723.08
1988-07-079219319219314,000716.15
1988-07-069249249249247,000710.77
1988-07-049359359349347,000718.46
1988-07-0198099097097534,000750
1988-06-3097599997599026,000761.54
1988-06-299801,00098098540,000757.69
1988-06-2899199197899054,000761.54
1988-06-271,0001,0209901,000113,000769.23
1988-06-259851,0309851,00083,000769.23
1988-06-24950985945985117,000757.69
1988-06-2392097092097063,000746.15
1988-06-2288090087589054,000684.62
1988-06-2187887887587819,000675.39
1988-06-2088088087887813,000675.39
1988-06-1786588086586830,000667.69
1988-06-1685186585186510,000665.39
1988-06-158408508408504,000653.85
1988-06-148498498318338,000640.77
1988-06-138318508318507,000653.85
1988-06-1083183183083020,000638.46
1988-06-098408408308302,000638.46
1988-06-088508508508507,000653.85
1988-06-0785686085686014,000661.54
1988-06-068568568568563,000658.46
1988-06-048508558508558,000657.69
1988-06-038518528518518,000654.62
1988-06-0187988086086014,000661.54
1988-05-3188988988088014,000676.92
1988-05-308808808808804,000676.92
1988-05-2885986085886011,000661.54
1988-05-278518668518585,000660
1988-05-2687588086086015,000661.54
1988-05-2588988987587519,000673.08
1988-05-2487089086089041,000684.62
1988-05-238688688608604,000661.54
1988-05-208708708698708,000669.23
1988-05-1986586586086017,000661.54
1988-05-1888089086586531,000665.39
1988-05-17830870830861138,000662.31
1988-05-1682084081782032,000630.77
1988-05-138188208158153,000626.92
1988-05-128158188108186,000629.23
1988-05-108208208208209,000630.77
1988-05-098208208178175,000628.46
1988-05-0682582582082010,000630.77
1988-05-028108258108257,000634.62
1988-04-308308308108108,000623.08
1988-04-2880382080382018,000630.77
1988-04-2780781680580516,000619.23
1988-04-2680582080580524,000619.23
1988-04-2581381380580518,000619.23
1988-04-238138138108103,000623.08
1988-04-228038038038031,000617.69
1988-04-218008028008026,000616.92
1988-04-208008008008003,000615.39
1988-04-148068068068063,000620
1988-04-138068068068061,000620
1988-04-118018207958209,000630.77
1988-04-0879779779079121,000608.46
1988-04-077977977977974,000613.08
1988-04-057957977957975,000613.08
1988-04-047967967967962,000612.31
1988-04-017967967967961,000612.31
1988-03-297927927927921,000609.23
1988-03-288008007827825,000601.54
1988-03-268198198198199,000630
1988-03-2582682681981926,000630
1988-03-2483083082582524,000634.62
1988-03-2382783282083211,000640
1988-03-228358358308303,000638.46
1988-03-188398398358352,000642.31
1988-03-178508508508502,000653.85
1988-03-168508508508502,000653.85
1988-03-1582685682682612,000635.39
1988-03-148298298268269,000635.39
1988-03-1185585582582982,000637.69
1988-03-1085285983885551,000657.69
1988-03-098208258208257,000634.62
1988-03-078208208208201,000630.77
1988-03-058208208208204,000630.77
1988-03-048158208158202,000630.77
1988-03-038068208068109,000623.08
1988-03-028008008008008,000615.39
1988-03-0181581580080010,000615.39
1988-02-278058158058152,000626.92
1988-02-267958117958057,000619.23
1988-02-258008007917958,000611.54
1988-02-248128128008005,000615.39
1988-02-228018118018118,000623.85
1988-02-198008008008002,000615.39
1988-02-1878979078979010,000607.69
1988-02-168498498498491,000653.08
1988-02-158498498498493,000653.08
1988-02-108698698698695,000668.46
1988-02-0585187084287013,000669.23
1988-02-0381584581582121,000631.54
1988-02-028018128018124,000624.62
1988-02-017827867827862,000604.62
1988-01-3079079078078022,000600
1988-01-2978579278078061,000600
1988-01-2878179078078518,000603.85
1988-01-277907907807803,000600
1988-01-227957957957951,000611.54
1988-01-217957957957952,000611.54
1988-01-198008008008001,000615.39
1988-01-187957957957951,000611.54
1988-01-137997997997992,000614.62
1988-01-127907907907903,000607.69
1988-01-1178079078079011,000607.69
1988-01-087787797787793,000599.23
1988-01-077797797787782,000598.46
1988-01-067807807807803,000600
1988-01-057807807807802,000600

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