7239 (株)タチエス の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 795 | 795 | 795 | 795 | 1,000 | 611.54 |
| 1993-12-27 | 801 | 801 | 800 | 800 | 7,000 | 615.39 |
| 1993-12-24 | 810 | 810 | 810 | 810 | 1,000 | 623.08 |
| 1993-12-21 | 820 | 820 | 820 | 820 | 16,000 | 630.77 |
| 1993-12-14 | 810 | 810 | 810 | 810 | 5,000 | 623.08 |
| 1993-12-13 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1993-12-10 | 810 | 810 | 810 | 810 | 22,000 | 623.08 |
| 1993-12-09 | 800 | 801 | 790 | 790 | 41,000 | 607.69 |
| 1993-12-08 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1993-12-07 | 810 | 810 | 800 | 800 | 6,000 | 615.39 |
| 1993-12-06 | 820 | 820 | 810 | 810 | 40,000 | 623.08 |
| 1993-12-03 | 820 | 820 | 820 | 820 | 1,000 | 630.77 |
| 1993-12-02 | 820 | 820 | 820 | 820 | 1,000 | 630.77 |
| 1993-12-01 | 820 | 820 | 820 | 820 | 5,000 | 630.77 |
| 1993-11-29 | 835 | 835 | 835 | 835 | 10,000 | 642.31 |
| 1993-11-25 | 845 | 845 | 845 | 845 | 5,000 | 650 |
| 1993-11-24 | 845 | 845 | 845 | 845 | 2,000 | 650 |
| 1993-11-22 | 845 | 847 | 845 | 846 | 22,000 | 650.77 |
| 1993-11-18 | 870 | 870 | 850 | 850 | 2,000 | 653.85 |
| 1993-11-16 | 845 | 850 | 845 | 850 | 5,000 | 653.85 |
| 1993-11-15 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1993-11-12 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1993-11-10 | 850 | 850 | 850 | 850 | 11,000 | 653.85 |
| 1993-10-29 | 845 | 845 | 845 | 845 | 1,000 | 650 |
| 1993-10-28 | 855 | 855 | 855 | 855 | 1,000 | 657.69 |
| 1993-10-20 | 890 | 899 | 890 | 899 | 10,000 | 691.54 |
| 1993-10-14 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1993-10-13 | 885 | 885 | 885 | 885 | 1,000 | 680.77 |
| 1993-10-12 | 860 | 860 | 860 | 860 | 4,000 | 661.54 |
| 1993-10-08 | 855 | 855 | 855 | 855 | 6,000 | 657.69 |
| 1993-10-06 | 855 | 855 | 855 | 855 | 10,000 | 657.69 |
| 1993-10-05 | 855 | 855 | 855 | 855 | 5,000 | 657.69 |
| 1993-09-30 | 855 | 855 | 855 | 855 | 2,000 | 657.69 |
| 1993-09-24 | 885 | 885 | 885 | 885 | 1,000 | 680.77 |
| 1993-09-21 | 900 | 900 | 895 | 895 | 14,000 | 688.46 |
| 1993-09-10 | 855 | 855 | 855 | 855 | 1,000 | 657.69 |
| 1993-09-09 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1993-09-08 | 851 | 851 | 851 | 851 | 5,000 | 654.62 |
| 1993-09-07 | 851 | 851 | 851 | 851 | 2,000 | 654.62 |
| 1993-09-06 | 851 | 851 | 851 | 851 | 1,000 | 654.62 |
| 1993-09-03 | 850 | 850 | 850 | 850 | 10,000 | 653.85 |
| 1993-09-01 | 850 | 850 | 850 | 850 | 6,000 | 653.85 |
| 1993-08-27 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1993-08-24 | 855 | 855 | 855 | 855 | 1,000 | 657.69 |
| 1993-08-20 | 875 | 880 | 875 | 875 | 11,000 | 673.08 |
| 1993-08-17 | 875 | 879 | 875 | 875 | 23,000 | 673.08 |
| 1993-08-16 | 875 | 880 | 870 | 875 | 13,000 | 673.08 |
| 1993-08-13 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1993-08-11 | 890 | 900 | 890 | 900 | 5,000 | 692.31 |
| 1993-08-10 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1993-08-09 | 880 | 880 | 880 | 880 | 2,000 | 676.92 |
| 1993-08-02 | 880 | 880 | 880 | 880 | 6,000 | 676.92 |
| 1993-07-23 | 900 | 900 | 900 | 900 | 10,000 | 692.31 |
| 1993-07-22 | 895 | 910 | 895 | 910 | 24,000 | 700 |
| 1993-07-21 | 885 | 899 | 885 | 899 | 26,000 | 691.54 |
| 1993-07-20 | 880 | 890 | 880 | 890 | 7,000 | 684.62 |
| 1993-07-19 | 885 | 885 | 880 | 880 | 6,000 | 676.92 |
| 1993-07-16 | 860 | 885 | 860 | 885 | 4,000 | 680.77 |
| 1993-07-15 | 860 | 860 | 860 | 860 | 3,000 | 661.54 |
| 1993-07-14 | 830 | 850 | 830 | 850 | 2,000 | 653.85 |
| 1993-07-07 | 820 | 820 | 820 | 820 | 3,000 | 630.77 |
| 1993-07-06 | 820 | 820 | 820 | 820 | 5,000 | 630.77 |
| 1993-07-01 | 780 | 781 | 780 | 780 | 7,000 | 600 |
| 1993-06-22 | 860 | 860 | 840 | 850 | 20,000 | 653.85 |
| 1993-06-15 | 890 | 890 | 890 | 890 | 2,000 | 684.62 |
| 1993-06-14 | 890 | 890 | 890 | 890 | 3,000 | 684.62 |
| 1993-06-11 | 889 | 889 | 889 | 889 | 1,000 | 683.85 |
| 1993-06-10 | 910 | 910 | 910 | 910 | 9,000 | 700 |
| 1993-06-08 | 910 | 910 | 910 | 910 | 3,000 | 700 |
| 1993-06-04 | 917 | 917 | 917 | 917 | 2,000 | 705.39 |
| 1993-06-03 | 891 | 918 | 891 | 917 | 9,000 | 705.39 |
| 1993-06-01 | 855 | 865 | 855 | 865 | 5,000 | 665.39 |
| 1993-05-31 | 860 | 875 | 855 | 855 | 45,000 | 657.69 |
| 1993-05-28 | 859 | 859 | 850 | 850 | 13,000 | 653.85 |
| 1993-05-27 | 865 | 865 | 860 | 860 | 25,000 | 661.54 |
| 1993-05-26 | 885 | 885 | 855 | 860 | 67,000 | 661.54 |
| 1993-05-25 | 900 | 900 | 880 | 880 | 15,000 | 676.92 |
| 1993-05-24 | 920 | 920 | 910 | 910 | 5,000 | 700 |
| 1993-05-21 | 950 | 950 | 950 | 950 | 14,000 | 730.77 |
| 1993-05-20 | 980 | 980 | 980 | 980 | 10,000 | 753.85 |
| 1993-05-18 | 989 | 989 | 989 | 989 | 1,000 | 760.77 |
| 1993-05-17 | 990 | 990 | 990 | 990 | 2,000 | 761.54 |
| 1993-05-14 | 980 | 980 | 980 | 980 | 9,000 | 753.85 |
| 1993-05-13 | 960 | 980 | 960 | 980 | 10,000 | 753.85 |
| 1993-05-12 | 937 | 960 | 937 | 960 | 21,000 | 738.46 |
| 1993-05-11 | 888 | 892 | 888 | 892 | 15,000 | 686.15 |
| 1993-05-10 | 880 | 890 | 880 | 886 | 28,000 | 681.54 |
| 1993-05-07 | 878 | 880 | 878 | 880 | 4,000 | 676.92 |
| 1993-05-06 | 874 | 878 | 874 | 878 | 9,000 | 675.39 |
| 1993-04-30 | 870 | 874 | 870 | 874 | 14,000 | 672.31 |
| 1993-04-28 | 870 | 875 | 870 | 875 | 6,000 | 673.08 |
| 1993-04-23 | 870 | 871 | 870 | 870 | 33,000 | 669.23 |
| 1993-04-22 | 860 | 870 | 860 | 870 | 13,000 | 669.23 |
| 1993-04-21 | 850 | 870 | 850 | 870 | 5,000 | 669.23 |
| 1993-04-20 | 846 | 846 | 846 | 846 | 3,000 | 650.77 |
| 1993-04-15 | 826 | 826 | 826 | 826 | 8,000 | 635.39 |
| 1993-04-14 | 812 | 820 | 812 | 820 | 5,000 | 630.77 |
| 1993-04-13 | 811 | 811 | 811 | 811 | 13,000 | 623.85 |
| 1993-04-12 | 821 | 821 | 811 | 811 | 17,000 | 623.85 |
| 1993-04-06 | 781 | 791 | 781 | 791 | 4,000 | 608.46 |
| 1993-03-30 | 761 | 761 | 761 | 761 | 3,000 | 585.39 |
| 1993-03-29 | 750 | 750 | 750 | 750 | 5,000 | 576.92 |
| 1993-03-26 | 770 | 780 | 750 | 750 | 20,000 | 576.92 |
| 1993-03-24 | 770 | 770 | 770 | 770 | 4,000 | 592.31 |
| 1993-03-19 | 750 | 750 | 750 | 750 | 10,000 | 576.92 |
| 1993-03-17 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1993-03-16 | 750 | 750 | 750 | 750 | 3,000 | 576.92 |
| 1993-03-15 | 750 | 750 | 750 | 750 | 4,000 | 576.92 |
| 1993-03-10 | 750 | 750 | 740 | 740 | 10,000 | 569.23 |
| 1993-03-01 | 765 | 765 | 763 | 765 | 17,000 | 588.46 |
| 1993-02-25 | 765 | 765 | 765 | 765 | 1,000 | 588.46 |
| 1993-02-24 | 765 | 765 | 765 | 765 | 4,000 | 588.46 |
| 1993-02-22 | 765 | 770 | 765 | 770 | 16,000 | 592.31 |
| 1993-02-17 | 770 | 770 | 765 | 765 | 4,000 | 588.46 |
| 1993-02-16 | 770 | 770 | 770 | 770 | 6,000 | 592.31 |
| 1993-02-15 | 770 | 770 | 770 | 770 | 8,000 | 592.31 |
| 1993-02-10 | 742 | 742 | 742 | 742 | 7,000 | 570.77 |
| 1993-02-05 | 710 | 710 | 710 | 710 | 1,000 | 546.15 |
| 1993-02-04 | 711 | 711 | 711 | 711 | 2,000 | 546.92 |
| 1993-02-03 | 710 | 710 | 710 | 710 | 1,000 | 546.15 |
| 1993-02-02 | 710 | 710 | 710 | 710 | 1,000 | 546.15 |
| 1993-02-01 | 700 | 700 | 700 | 700 | 1,000 | 538.46 |
| 1993-01-29 | 717 | 717 | 717 | 717 | 1,000 | 551.54 |
| 1993-01-26 | 700 | 705 | 700 | 705 | 5,000 | 542.31 |
| 1993-01-22 | 706 | 708 | 706 | 708 | 2,000 | 544.62 |
| 1993-01-20 | 700 | 700 | 700 | 700 | 10,000 | 538.46 |
| 1993-01-14 | 709 | 709 | 709 | 709 | 1,000 | 545.39 |
| 1993-01-13 | 705 | 709 | 705 | 709 | 4,000 | 545.39 |
| 1993-01-12 | 703 | 703 | 703 | 703 | 2,000 | 540.77 |
| 1993-01-11 | 700 | 703 | 700 | 703 | 7,000 | 540.77 |
| 1993-01-08 | 700 | 700 | 695 | 695 | 9,000 | 534.62 |
| 1993-01-07 | 690 | 700 | 690 | 700 | 16,000 | 538.46 |
| 1993-01-06 | 700 | 700 | 700 | 700 | 6,000 | 538.46 |
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
