7239 (株)タチエス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 720 | 720 | 720 | 720 | 1,000 | 553.85 |
| 1992-12-29 | 711 | 720 | 711 | 720 | 50,000 | 553.85 |
| 1992-12-28 | 701 | 701 | 701 | 701 | 1,000 | 539.23 |
| 1992-12-14 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 1992-12-03 | 700 | 700 | 700 | 700 | 5,000 | 538.46 |
| 1992-11-30 | 700 | 700 | 700 | 700 | 4,000 | 538.46 |
| 1992-11-27 | 700 | 700 | 700 | 700 | 2,000 | 538.46 |
| 1992-11-26 | 700 | 700 | 700 | 700 | 7,000 | 538.46 |
| 1992-11-20 | 700 | 700 | 700 | 700 | 14,000 | 538.46 |
| 1992-11-10 | 759 | 759 | 759 | 759 | 8,000 | 583.85 |
| 1992-11-04 | 769 | 769 | 769 | 769 | 2,000 | 591.54 |
| 1992-10-20 | 770 | 770 | 770 | 770 | 13,000 | 592.31 |
| 1992-10-16 | 770 | 770 | 770 | 770 | 48,000 | 592.31 |
| 1992-10-15 | 780 | 780 | 780 | 780 | 2,000 | 600 |
| 1992-10-14 | 780 | 780 | 780 | 780 | 5,000 | 600 |
| 1992-10-12 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1992-10-05 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1992-10-02 | 770 | 770 | 770 | 770 | 2,000 | 592.31 |
| 1992-10-01 | 760 | 760 | 760 | 760 | 5,000 | 584.62 |
| 1992-09-30 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1992-09-28 | 760 | 760 | 760 | 760 | 5,000 | 584.62 |
| 1992-09-16 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1992-09-11 | 780 | 780 | 780 | 780 | 8,000 | 600 |
| 1992-09-10 | 750 | 760 | 750 | 760 | 2,000 | 584.62 |
| 1992-09-09 | 740 | 750 | 740 | 750 | 2,000 | 576.92 |
| 1992-09-08 | 745 | 745 | 740 | 740 | 10,000 | 569.23 |
| 1992-09-07 | 750 | 755 | 750 | 755 | 2,000 | 580.77 |
| 1992-09-01 | 750 | 750 | 750 | 750 | 3,000 | 576.92 |
| 1992-08-27 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1992-08-26 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1992-08-25 | 790 | 790 | 790 | 790 | 2,000 | 607.69 |
| 1992-08-21 | 770 | 770 | 770 | 770 | 4,000 | 592.31 |
| 1992-08-20 | 760 | 760 | 760 | 760 | 4,000 | 584.62 |
| 1992-08-18 | 758 | 758 | 756 | 756 | 4,000 | 581.54 |
| 1992-08-13 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1992-08-12 | 760 | 760 | 760 | 760 | 4,000 | 584.62 |
| 1992-08-11 | 780 | 780 | 760 | 760 | 3,000 | 584.62 |
| 1992-08-10 | 780 | 780 | 780 | 780 | 4,000 | 600 |
| 1992-08-07 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1992-08-06 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1992-08-05 | 760 | 760 | 760 | 760 | 9,000 | 584.62 |
| 1992-07-29 | 810 | 810 | 810 | 810 | 10,000 | 623.08 |
| 1992-07-21 | 810 | 820 | 810 | 820 | 6,000 | 630.77 |
| 1992-07-20 | 810 | 810 | 810 | 810 | 11,000 | 623.08 |
| 1992-07-17 | 781 | 810 | 781 | 810 | 26,000 | 623.08 |
| 1992-07-16 | 761 | 761 | 761 | 761 | 1,000 | 585.39 |
| 1992-07-15 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1992-07-14 | 760 | 760 | 760 | 760 | 12,000 | 584.62 |
| 1992-07-10 | 760 | 760 | 760 | 760 | 6,000 | 584.62 |
| 1992-07-09 | 740 | 740 | 740 | 740 | 2,000 | 569.23 |
| 1992-07-08 | 746 | 746 | 745 | 745 | 2,000 | 573.08 |
| 1992-07-07 | 745 | 745 | 745 | 745 | 1,000 | 573.08 |
| 1992-07-02 | 745 | 745 | 745 | 745 | 4,000 | 573.08 |
| 1992-07-01 | 750 | 750 | 750 | 750 | 1,000 | 576.92 |
| 1992-06-30 | 750 | 750 | 750 | 750 | 3,000 | 576.92 |
| 1992-06-25 | 750 | 750 | 750 | 750 | 1,000 | 576.92 |
| 1992-06-23 | 760 | 760 | 760 | 760 | 2,000 | 584.62 |
| 1992-06-22 | 760 | 774 | 760 | 760 | 16,000 | 584.62 |
| 1992-06-18 | 759 | 759 | 750 | 750 | 11,000 | 576.92 |
| 1992-06-15 | 760 | 760 | 760 | 760 | 1,000 | 584.62 |
| 1992-06-10 | 760 | 779 | 760 | 779 | 16,000 | 599.23 |
| 1992-06-09 | 765 | 765 | 751 | 751 | 3,000 | 577.69 |
| 1992-06-08 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1992-06-05 | 755 | 755 | 745 | 745 | 38,000 | 573.08 |
| 1992-06-04 | 764 | 764 | 750 | 750 | 22,000 | 576.92 |
| 1992-06-03 | 790 | 790 | 758 | 763 | 59,000 | 586.92 |
| 1992-06-02 | 848 | 848 | 800 | 800 | 9,000 | 615.39 |
| 1992-05-29 | 898 | 898 | 860 | 860 | 7,000 | 661.54 |
| 1992-05-27 | 928 | 928 | 928 | 928 | 1,000 | 713.85 |
| 1992-05-26 | 930 | 930 | 928 | 928 | 17,000 | 713.85 |
| 1992-05-25 | 930 | 930 | 925 | 930 | 26,000 | 715.39 |
| 1992-05-22 | 950 | 950 | 950 | 950 | 5,000 | 730.77 |
| 1992-05-21 | 997 | 997 | 997 | 997 | 1,000 | 766.92 |
| 1992-05-20 | 999 | 1,000 | 999 | 1,000 | 17,000 | 769.23 |
| 1992-05-19 | 962 | 972 | 962 | 972 | 15,000 | 747.69 |
| 1992-05-14 | 962 | 962 | 962 | 962 | 20,000 | 740 |
| 1992-05-13 | 952 | 952 | 952 | 952 | 7,000 | 732.31 |
| 1992-05-12 | 951 | 952 | 951 | 951 | 4,000 | 731.54 |
| 1992-05-11 | 950 | 950 | 950 | 950 | 5,000 | 730.77 |
| 1992-05-08 | 940 | 940 | 930 | 930 | 26,000 | 715.39 |
| 1992-05-07 | 941 | 950 | 941 | 950 | 2,000 | 730.77 |
| 1992-05-06 | 963 | 963 | 948 | 948 | 13,000 | 729.23 |
| 1992-05-01 | 936 | 936 | 936 | 936 | 3,000 | 720 |
| 1992-04-30 | 915 | 916 | 915 | 916 | 5,000 | 704.62 |
| 1992-04-28 | 895 | 915 | 895 | 915 | 4,000 | 703.85 |
| 1992-04-24 | 915 | 915 | 915 | 915 | 3,000 | 703.85 |
| 1992-04-21 | 920 | 920 | 915 | 915 | 2,000 | 703.85 |
| 1992-04-20 | 920 | 920 | 920 | 920 | 21,000 | 707.69 |
| 1992-04-10 | 910 | 910 | 910 | 910 | 4,000 | 700 |
| 1992-03-31 | 960 | 960 | 960 | 960 | 1,000 | 738.46 |
| 1992-03-25 | 990 | 990 | 990 | 990 | 2,000 | 761.54 |
| 1992-03-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1992-03-12 | 1,060 | 1,070 | 1,040 | 1,050 | 12,000 | 807.69 |
| 1992-03-11 | 1,030 | 1,070 | 1,000 | 1,070 | 12,000 | 823.08 |
| 1992-03-10 | 1,030 | 1,040 | 1,000 | 1,030 | 9,000 | 792.31 |
| 1992-03-09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 792.31 |
| 1992-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 800 |
| 1992-03-04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 792.31 |
| 1992-03-03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 792.31 |
| 1992-03-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1992-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
| 1992-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 792.31 |
| 1992-02-26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 792.31 |
| 1992-02-21 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 792.31 |
| 1992-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 792.31 |
| 1992-02-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 823.08 |
| 1992-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 846.15 |
| 1992-02-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 792.31 |
| 1992-02-06 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1992-02-04 | 1,010 | 1,030 | 1,010 | 1,030 | 3,000 | 792.31 |
| 1992-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 | 776.92 |
| 1992-01-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
| 1992-01-30 | 1,010 | 1,010 | 1,010 | 1,010 | 17,000 | 776.92 |
| 1992-01-29 | 1,040 | 1,040 | 1,000 | 1,000 | 51,000 | 769.23 |
| 1992-01-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 800 |
| 1992-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 823.08 |
| 1992-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1992-01-21 | 1,050 | 1,070 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1992-01-20 | 1,050 | 1,070 | 1,050 | 1,050 | 18,000 | 807.69 |
| 1992-01-17 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 823.08 |
| 1992-01-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 1992-01-13 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 838.46 |
| 1992-01-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
| 1992-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 24,000 | 823.08 |
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
