7239 (株)タチエス の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
| 1994-12-29 | 1,070 | 1,080 | 1,070 | 1,070 | 6,000 | 823.08 |
| 1994-12-28 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 823.08 |
| 1994-12-27 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 853.85 |
| 1994-12-26 | 1,140 | 1,150 | 1,120 | 1,150 | 40,000 | 884.62 |
| 1994-12-22 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 907.69 |
| 1994-12-21 | 1,140 | 1,220 | 1,140 | 1,220 | 45,000 | 938.46 |
| 1994-12-20 | 1,120 | 1,160 | 1,120 | 1,160 | 38,000 | 892.31 |
| 1994-12-19 | 1,160 | 1,170 | 1,130 | 1,130 | 154,000 | 869.23 |
| 1994-12-16 | 1,030 | 1,160 | 1,030 | 1,120 | 862,000 | 861.54 |
| 1994-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
| 1994-12-14 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 800 |
| 1994-12-13 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 800 |
| 1994-12-12 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 800 |
| 1994-12-08 | 1,040 | 1,040 | 1,000 | 1,040 | 4,000 | 800 |
| 1994-12-07 | 1,040 | 1,050 | 1,030 | 1,050 | 21,000 | 807.69 |
| 1994-12-06 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 792.31 |
| 1994-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1994-12-02 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 | 784.62 |
| 1994-12-01 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1994-11-30 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 792.31 |
| 1994-11-29 | 990 | 990 | 980 | 980 | 5,000 | 753.85 |
| 1994-11-28 | 1,000 | 1,000 | 990 | 990 | 4,000 | 761.54 |
| 1994-11-25 | 1,010 | 1,010 | 985 | 1,000 | 9,000 | 769.23 |
| 1994-11-24 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 776.92 |
| 1994-11-22 | 1,040 | 1,040 | 1,010 | 1,010 | 22,000 | 776.92 |
| 1994-11-21 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 792.31 |
| 1994-11-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 800 |
| 1994-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
| 1994-11-16 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 792.31 |
| 1994-11-15 | 1,070 | 1,080 | 1,040 | 1,050 | 96,000 | 807.69 |
| 1994-11-14 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 807.69 |
| 1994-11-11 | 1,040 | 1,040 | 1,030 | 1,030 | 21,000 | 792.31 |
| 1994-11-10 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 776.92 |
| 1994-11-09 | 1,020 | 1,030 | 1,010 | 1,010 | 23,000 | 776.92 |
| 1994-11-08 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 776.92 |
| 1994-11-07 | 1,020 | 1,030 | 1,010 | 1,010 | 11,000 | 776.92 |
| 1994-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 21,000 | 792.31 |
| 1994-11-01 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 784.62 |
| 1994-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 784.62 |
| 1994-10-27 | 1,000 | 1,000 | 970 | 970 | 13,000 | 746.15 |
| 1994-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 769.23 |
| 1994-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 769.23 |
| 1994-10-24 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 776.92 |
| 1994-10-21 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 792.31 |
| 1994-10-20 | 1,010 | 1,040 | 1,010 | 1,020 | 14,000 | 784.62 |
| 1994-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1994-10-14 | 1,000 | 1,000 | 980 | 980 | 11,000 | 753.85 |
| 1994-10-13 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 776.92 |
| 1994-10-12 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 769.23 |
| 1994-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 71,000 | 807.69 |
| 1994-10-07 | 1,080 | 1,080 | 1,050 | 1,050 | 27,000 | 807.69 |
| 1994-10-06 | 1,050 | 1,070 | 1,050 | 1,070 | 32,000 | 823.08 |
| 1994-10-05 | 1,020 | 1,050 | 1,020 | 1,050 | 20,000 | 807.69 |
| 1994-10-04 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 776.92 |
| 1994-10-03 | 990 | 1,020 | 990 | 1,010 | 19,000 | 776.92 |
| 1994-09-30 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 | 776.92 |
| 1994-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 784.62 |
| 1994-09-28 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 784.62 |
| 1994-09-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
| 1994-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1994-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 776.92 |
| 1994-09-21 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 776.92 |
| 1994-09-20 | 999 | 1,000 | 999 | 1,000 | 5,000 | 769.23 |
| 1994-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 769.23 |
| 1994-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1994-09-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1994-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1994-09-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1994-09-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1994-09-07 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 800 |
| 1994-09-06 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 800 |
| 1994-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1994-08-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1994-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1994-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 1994-08-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
| 1994-08-24 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 846.15 |
| 1994-08-23 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 838.46 |
| 1994-08-22 | 1,040 | 1,070 | 1,040 | 1,050 | 9,000 | 807.69 |
| 1994-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 784.62 |
| 1994-08-18 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 | 792.31 |
| 1994-08-17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 823.08 |
| 1994-08-16 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 823.08 |
| 1994-08-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1994-08-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1994-08-11 | 1,060 | 1,070 | 1,050 | 1,070 | 3,000 | 823.08 |
| 1994-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 830.77 |
| 1994-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1994-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1994-08-01 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 838.46 |
| 1994-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1994-07-28 | 1,030 | 1,050 | 1,030 | 1,050 | 16,000 | 807.69 |
| 1994-07-27 | 1,060 | 1,070 | 1,040 | 1,070 | 99,000 | 823.08 |
| 1994-07-26 | 1,070 | 1,070 | 1,040 | 1,050 | 24,000 | 807.69 |
| 1994-07-25 | 1,090 | 1,090 | 1,060 | 1,080 | 48,000 | 830.77 |
| 1994-07-22 | 1,040 | 1,100 | 1,030 | 1,100 | 34,000 | 846.15 |
| 1994-07-21 | 1,040 | 1,050 | 1,030 | 1,050 | 28,000 | 807.69 |
| 1994-07-20 | 1,020 | 1,050 | 1,020 | 1,040 | 29,000 | 800 |
| 1994-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1994-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1994-07-12 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 807.69 |
| 1994-07-11 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 807.69 |
| 1994-07-08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 807.69 |
| 1994-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1994-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 769.23 |
| 1994-07-05 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 807.69 |
| 1994-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 769.23 |
| 1994-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 784.62 |
| 1994-06-29 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 784.62 |
| 1994-06-28 | 961 | 991 | 961 | 991 | 3,000 | 762.31 |
| 1994-06-27 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1994-06-24 | 990 | 990 | 980 | 980 | 3,000 | 753.85 |
| 1994-06-22 | 990 | 990 | 990 | 990 | 3,000 | 761.54 |
| 1994-06-21 | 995 | 995 | 990 | 990 | 2,000 | 761.54 |
| 1994-06-20 | 970 | 995 | 970 | 995 | 8,000 | 765.39 |
| 1994-06-17 | 969 | 969 | 969 | 969 | 1,000 | 745.39 |
| 1994-06-16 | 969 | 969 | 969 | 969 | 1,000 | 745.39 |
| 1994-06-15 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1994-06-13 | 985 | 985 | 985 | 985 | 1,000 | 757.69 |
| 1994-06-10 | 985 | 985 | 985 | 985 | 3,000 | 757.69 |
| 1994-06-09 | 965 | 985 | 965 | 985 | 2,000 | 757.69 |
| 1994-06-08 | 985 | 985 | 965 | 965 | 3,000 | 742.31 |
| 1994-06-06 | 975 | 980 | 975 | 975 | 5,000 | 750 |
| 1994-06-03 | 970 | 970 | 970 | 970 | 1,000 | 746.15 |
| 1994-05-30 | 984 | 984 | 984 | 984 | 1,000 | 756.92 |
| 1994-05-27 | 985 | 985 | 975 | 975 | 2,000 | 750 |
| 1994-05-26 | 974 | 980 | 974 | 980 | 5,000 | 753.85 |
| 1994-05-24 | 954 | 954 | 954 | 954 | 1,000 | 733.85 |
| 1994-05-23 | 974 | 974 | 974 | 974 | 1,000 | 749.23 |
| 1994-05-20 | 940 | 975 | 940 | 975 | 8,000 | 750 |
| 1994-05-18 | 940 | 940 | 940 | 940 | 6,000 | 723.08 |
| 1994-05-17 | 945 | 945 | 945 | 945 | 1,000 | 726.92 |
| 1994-05-13 | 949 | 949 | 949 | 949 | 1,000 | 730 |
| 1994-05-11 | 950 | 950 | 950 | 950 | 5,000 | 730.77 |
| 1994-05-10 | 939 | 950 | 939 | 950 | 4,000 | 730.77 |
| 1994-05-06 | 939 | 939 | 939 | 939 | 1,000 | 722.31 |
| 1994-04-26 | 979 | 979 | 979 | 979 | 1,000 | 753.08 |
| 1994-04-25 | 999 | 999 | 999 | 999 | 1,000 | 768.46 |
| 1994-04-22 | 998 | 999 | 990 | 999 | 6,000 | 768.46 |
| 1994-04-21 | 977 | 999 | 977 | 999 | 7,000 | 768.46 |
| 1994-04-20 | 980 | 990 | 950 | 970 | 21,000 | 746.15 |
| 1994-04-19 | 980 | 987 | 980 | 987 | 7,000 | 759.23 |
| 1994-04-18 | 979 | 980 | 970 | 970 | 8,000 | 746.15 |
| 1994-04-15 | 974 | 980 | 974 | 980 | 3,000 | 753.85 |
| 1994-04-14 | 975 | 980 | 970 | 975 | 6,000 | 750 |
| 1994-04-13 | 979 | 979 | 970 | 975 | 5,000 | 750 |
| 1994-04-12 | 970 | 980 | 968 | 980 | 7,000 | 753.85 |
| 1994-04-11 | 940 | 950 | 940 | 950 | 4,000 | 730.77 |
| 1994-04-08 | 938 | 940 | 935 | 935 | 6,000 | 719.23 |
| 1994-04-07 | 921 | 921 | 918 | 918 | 9,000 | 706.15 |
| 1994-04-06 | 930 | 935 | 920 | 920 | 7,000 | 707.69 |
| 1994-04-05 | 920 | 925 | 920 | 925 | 6,000 | 711.54 |
| 1994-04-04 | 916 | 916 | 915 | 916 | 4,000 | 704.62 |
| 1994-04-01 | 915 | 916 | 915 | 916 | 7,000 | 704.62 |
| 1994-03-31 | 906 | 912 | 905 | 912 | 19,000 | 701.54 |
| 1994-03-30 | 900 | 903 | 899 | 903 | 18,000 | 694.62 |
| 1994-03-29 | 891 | 891 | 891 | 891 | 7,000 | 685.39 |
| 1994-03-28 | 885 | 885 | 880 | 880 | 4,000 | 676.92 |
| 1994-03-24 | 891 | 891 | 891 | 891 | 3,000 | 685.39 |
| 1994-03-23 | 900 | 900 | 891 | 891 | 10,000 | 685.39 |
| 1994-03-22 | 895 | 910 | 895 | 900 | 16,000 | 692.31 |
| 1994-03-18 | 883 | 887 | 883 | 883 | 12,000 | 679.23 |
| 1994-03-17 | 882 | 891 | 882 | 887 | 11,000 | 682.31 |
| 1994-03-15 | 881 | 882 | 881 | 882 | 4,000 | 678.46 |
| 1994-03-14 | 891 | 891 | 891 | 891 | 1,000 | 685.39 |
| 1994-03-11 | 884 | 884 | 884 | 884 | 1,000 | 680 |
| 1994-03-09 | 880 | 881 | 880 | 881 | 2,000 | 677.69 |
| 1994-03-08 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1994-03-07 | 878 | 883 | 878 | 883 | 9,000 | 679.23 |
| 1994-03-04 | 873 | 873 | 873 | 873 | 96,000 | 671.54 |
| 1994-03-03 | 882 | 883 | 882 | 883 | 5,000 | 679.23 |
| 1994-03-02 | 880 | 880 | 880 | 880 | 10,000 | 676.92 |
| 1994-03-01 | 880 | 880 | 880 | 880 | 3,000 | 676.92 |
| 1994-02-28 | 860 | 860 | 860 | 860 | 3,000 | 661.54 |
| 1994-02-24 | 855 | 855 | 855 | 855 | 10,000 | 657.69 |
| 1994-02-23 | 855 | 855 | 855 | 855 | 1,000 | 657.69 |
| 1994-02-16 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1994-02-10 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1994-02-09 | 850 | 850 | 850 | 850 | 6,000 | 653.85 |
| 1994-02-07 | 850 | 850 | 850 | 850 | 1,000 | 653.85 |
| 1994-02-02 | 850 | 850 | 850 | 850 | 5,000 | 653.85 |
| 1994-02-01 | 832 | 834 | 832 | 834 | 2,000 | 641.54 |
| 1994-01-31 | 830 | 831 | 830 | 831 | 2,000 | 639.23 |
| 1994-01-20 | 830 | 830 | 830 | 830 | 1,000 | 638.46 |
| 1994-01-12 | 820 | 820 | 820 | 820 | 5,000 | 630.77 |
| 1994-01-11 | 820 | 820 | 820 | 820 | 5,000 | 630.77 |
| 1994-01-10 | 820 | 820 | 820 | 820 | 3,000 | 630.77 |
| 1994-01-06 | 780 | 780 | 780 | 780 | 1,000 | 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
