7239 (株)タチエス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 800 |
| 1991-12-25 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 800 |
| 1991-12-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 830.77 |
| 1991-12-20 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 830.77 |
| 1991-12-19 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 | 800 |
| 1991-12-18 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 800 |
| 1991-12-17 | 1,050 | 1,050 | 1,020 | 1,040 | 84,000 | 800 |
| 1991-12-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1991-12-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1991-12-12 | 1,070 | 1,070 | 1,060 | 1,070 | 15,000 | 823.08 |
| 1991-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 823.08 |
| 1991-12-10 | 1,040 | 1,070 | 1,040 | 1,070 | 15,000 | 823.08 |
| 1991-12-09 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 784.62 |
| 1991-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1991-12-04 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1991-12-03 | 1,070 | 1,070 | 1,070 | 1,070 | 21,000 | 823.08 |
| 1991-12-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
| 1991-11-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 815.39 |
| 1991-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 830.77 |
| 1991-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 846.15 |
| 1991-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 884.62 |
| 1991-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
| 1991-11-19 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 846.15 |
| 1991-11-15 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 915.39 |
| 1991-11-14 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 884.62 |
| 1991-11-13 | 1,140 | 1,150 | 1,140 | 1,140 | 59,000 | 876.92 |
| 1991-11-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
| 1991-11-11 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 876.92 |
| 1991-11-08 | 1,130 | 1,130 | 1,100 | 1,100 | 13,000 | 846.15 |
| 1991-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 884.62 |
| 1991-11-06 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 892.31 |
| 1991-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 892.31 |
| 1991-10-30 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 907.69 |
| 1991-10-29 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 915.39 |
| 1991-10-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 923.08 |
| 1991-10-23 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 923.08 |
| 1991-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 961.54 |
| 1991-10-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 953.85 |
| 1991-10-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 953.85 |
| 1991-10-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 1991-10-11 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 969.23 |
| 1991-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1991-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 923.08 |
| 1991-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1991-10-03 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 961.54 |
| 1991-10-02 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 961.54 |
| 1991-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
| 1991-09-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
| 1991-09-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 969.23 |
| 1991-09-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 969.23 |
| 1991-09-20 | 1,270 | 1,270 | 1,260 | 1,260 | 8,000 | 969.23 |
| 1991-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 984.62 |
| 1991-09-06 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,000 |
| 1991-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,000 |
| 1991-09-04 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,000 |
| 1991-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,000 |
| 1991-08-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 984.62 |
| 1991-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,000 |
| 1991-08-13 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,000 |
| 1991-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 | 984.62 |
| 1991-08-07 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 976.92 |
| 1991-08-06 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,000 |
| 1991-08-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 1991-07-31 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,076.92 |
| 1991-07-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 1991-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 1991-07-25 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,084.62 |
| 1991-07-24 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,084.62 |
| 1991-07-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,084.62 |
| 1991-07-22 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,084.62 |
| 1991-07-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,046.15 |
| 1991-07-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,046.15 |
| 1991-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 1991-07-12 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,084.62 |
| 1991-07-11 | 1,390 | 1,410 | 1,390 | 1,410 | 14,000 | 1,084.62 |
| 1991-07-10 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 1,076.92 |
| 1991-07-09 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 1,000 |
| 1991-07-08 | 1,310 | 1,330 | 1,310 | 1,310 | 19,000 | 1,007.69 |
| 1991-07-05 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 | 1,053.85 |
| 1991-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 14,000 | 1,076.92 |
| 1991-07-02 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 | 1,076.92 |
| 1991-07-01 | 1,440 | 1,440 | 1,430 | 1,430 | 7,000 | 1,100 |
| 1991-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,115.38 |
| 1991-06-27 | 1,460 | 1,460 | 1,450 | 1,460 | 27,000 | 1,123.08 |
| 1991-06-26 | 1,480 | 1,480 | 1,460 | 1,460 | 9,000 | 1,123.08 |
| 1991-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 | 1,153.85 |
| 1991-06-21 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,153.85 |
| 1991-06-20 | 1,540 | 1,540 | 1,490 | 1,510 | 31,000 | 1,161.54 |
| 1991-06-19 | 1,560 | 1,560 | 1,520 | 1,530 | 20,000 | 1,176.92 |
| 1991-06-18 | 1,530 | 1,540 | 1,520 | 1,540 | 33,000 | 1,184.62 |
| 1991-06-17 | 1,530 | 1,550 | 1,530 | 1,530 | 11,000 | 1,176.92 |
| 1991-06-14 | 1,530 | 1,550 | 1,530 | 1,530 | 98,000 | 1,176.92 |
| 1991-06-13 | 1,420 | 1,500 | 1,400 | 1,500 | 172,000 | 1,153.85 |
| 1991-06-12 | 1,390 | 1,420 | 1,390 | 1,420 | 21,000 | 1,092.31 |
| 1991-06-11 | 1,400 | 1,400 | 1,360 | 1,370 | 15,000 | 1,053.85 |
| 1991-06-10 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,053.85 |
| 1991-06-05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,038.46 |
| 1991-06-04 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 1,038.46 |
| 1991-06-03 | 1,320 | 1,370 | 1,320 | 1,370 | 100,000 | 1,053.85 |
| 1991-05-30 | 1,300 | 1,320 | 1,300 | 1,320 | 19,000 | 1,015.38 |
| 1991-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,076.92 |
| 1991-05-24 | 1,350 | 1,450 | 1,330 | 1,450 | 408,000 | 1,115.38 |
| 1991-05-23 | 1,280 | 1,350 | 1,270 | 1,350 | 24,000 | 1,038.46 |
| 1991-05-22 | 1,250 | 1,280 | 1,250 | 1,280 | 13,000 | 984.62 |
| 1991-05-20 | 1,250 | 1,250 | 1,240 | 1,250 | 9,000 | 961.54 |
| 1991-05-17 | 1,260 | 1,260 | 1,250 | 1,250 | 54,000 | 961.54 |
| 1991-05-16 | 1,270 | 1,280 | 1,270 | 1,270 | 50,000 | 976.92 |
| 1991-05-15 | 1,270 | 1,270 | 1,270 | 1,270 | 26,000 | 976.92 |
| 1991-05-14 | 1,280 | 1,280 | 1,260 | 1,280 | 48,000 | 984.62 |
| 1991-05-13 | 1,260 | 1,270 | 1,260 | 1,270 | 18,000 | 976.92 |
| 1991-05-10 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 953.85 |
| 1991-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 938.46 |
| 1991-05-08 | 1,210 | 1,230 | 1,200 | 1,230 | 9,000 | 946.15 |
| 1991-05-07 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 923.08 |
| 1991-04-30 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 938.46 |
| 1991-04-24 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 1,000 |
| 1991-04-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,000 |
| 1991-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 302,000 | 1,023.08 |
| 1991-04-18 | 1,340 | 1,340 | 1,310 | 1,310 | 6,000 | 1,007.69 |
| 1991-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,038.46 |
| 1991-04-16 | 1,330 | 1,350 | 1,310 | 1,350 | 83,000 | 1,038.46 |
| 1991-04-12 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 | 1,015.38 |
| 1991-04-11 | 1,290 | 1,330 | 1,290 | 1,320 | 33,000 | 1,015.38 |
| 1991-04-10 | 1,280 | 1,280 | 1,260 | 1,280 | 18,000 | 984.62 |
| 1991-04-09 | 1,230 | 1,270 | 1,230 | 1,270 | 4,000 | 976.92 |
| 1991-04-05 | 1,200 | 1,230 | 1,200 | 1,220 | 16,000 | 938.46 |
| 1991-04-04 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 938.46 |
| 1991-04-03 | 1,150 | 1,190 | 1,150 | 1,190 | 469,000 | 915.39 |
| 1991-04-01 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 884.62 |
| 1991-03-29 | 1,250 | 1,250 | 1,190 | 1,190 | 7,000 | 915.39 |
| 1991-03-28 | 1,190 | 1,250 | 1,190 | 1,250 | 5,000 | 961.54 |
| 1991-03-25 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 946.15 |
| 1991-03-22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 953.85 |
| 1991-03-20 | 1,310 | 1,310 | 1,250 | 1,250 | 11,000 | 961.54 |
| 1991-03-19 | 1,280 | 1,290 | 1,280 | 1,290 | 54,000 | 992.31 |
| 1991-03-18 | 1,290 | 1,290 | 1,280 | 1,290 | 6,000 | 992.31 |
| 1991-03-15 | 1,350 | 1,370 | 1,300 | 1,300 | 14,000 | 1,000 |
| 1991-03-14 | 1,280 | 1,330 | 1,280 | 1,330 | 10,000 | 1,023.08 |
| 1991-03-13 | 1,290 | 1,300 | 1,290 | 1,290 | 95,000 | 992.31 |
| 1991-03-12 | 1,260 | 1,330 | 1,260 | 1,310 | 30,000 | 1,007.69 |
| 1991-03-11 | 1,130 | 1,200 | 1,130 | 1,200 | 31,000 | 923.08 |
| 1991-03-08 | 1,120 | 1,120 | 1,110 | 1,110 | 15,000 | 853.85 |
| 1991-03-07 | 1,120 | 1,120 | 1,110 | 1,120 | 36,000 | 861.54 |
| 1991-03-06 | 1,140 | 1,140 | 1,120 | 1,120 | 12,000 | 861.54 |
| 1991-03-05 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 861.54 |
| 1991-03-04 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 853.85 |
| 1991-03-01 | 1,140 | 1,140 | 1,080 | 1,080 | 32,000 | 830.77 |
| 1991-02-28 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 861.54 |
| 1991-02-27 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 846.15 |
| 1991-02-26 | 1,140 | 1,150 | 1,140 | 1,150 | 19,000 | 884.62 |
| 1991-02-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 861.54 |
| 1991-02-22 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 884.62 |
| 1991-02-21 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 892.31 |
| 1991-02-20 | 1,190 | 1,190 | 1,160 | 1,190 | 14,000 | 915.39 |
| 1991-02-19 | 1,150 | 1,190 | 1,140 | 1,180 | 34,000 | 907.69 |
| 1991-02-18 | 1,120 | 1,140 | 1,120 | 1,140 | 28,000 | 876.92 |
| 1991-02-15 | 1,080 | 1,120 | 1,080 | 1,100 | 11,000 | 846.15 |
| 1991-02-14 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 | 846.15 |
| 1991-02-13 | 1,090 | 1,090 | 1,080 | 1,090 | 42,000 | 838.46 |
| 1991-02-12 | 1,040 | 1,080 | 1,030 | 1,050 | 60,000 | 807.69 |
| 1991-02-08 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 | 769.23 |
| 1991-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 784.62 |
| 1991-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 | 776.92 |
| 1991-01-29 | 979 | 1,030 | 979 | 1,030 | 15,000 | 792.31 |
| 1991-01-28 | 970 | 970 | 970 | 970 | 2,000 | 746.15 |
| 1991-01-22 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 815.39 |
| 1991-01-21 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 823.08 |
| 1991-01-18 | 999 | 1,000 | 999 | 1,000 | 2,000 | 769.23 |
| 1991-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 26,000 | 769.23 |
| 1991-01-16 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 769.23 |
| 1991-01-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 800 |
| 1991-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 | 807.69 |
| 1991-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 784.62 |
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
