7239 (株)タチエス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-25 | 756 | 756 | 756 | 756 | 1,000 | 581.54 |
| 1995-12-22 | 775 | 775 | 775 | 775 | 1,000 | 596.15 |
| 1995-12-21 | 775 | 796 | 775 | 795 | 8,000 | 611.54 |
| 1995-12-20 | 753 | 770 | 753 | 770 | 13,000 | 592.31 |
| 1995-12-19 | 760 | 760 | 751 | 751 | 2,000 | 577.69 |
| 1995-12-15 | 757 | 770 | 757 | 760 | 5,000 | 584.62 |
| 1995-12-14 | 752 | 752 | 751 | 751 | 16,000 | 577.69 |
| 1995-12-13 | 760 | 770 | 751 | 751 | 22,000 | 577.69 |
| 1995-12-12 | 745 | 750 | 740 | 750 | 55,000 | 576.92 |
| 1995-12-11 | 725 | 745 | 725 | 740 | 19,000 | 569.23 |
| 1995-12-08 | 725 | 725 | 720 | 725 | 13,000 | 557.69 |
| 1995-12-07 | 726 | 726 | 725 | 725 | 15,000 | 557.69 |
| 1995-12-06 | 716 | 725 | 714 | 725 | 40,000 | 557.69 |
| 1995-12-05 | 715 | 720 | 715 | 720 | 37,000 | 553.85 |
| 1995-12-04 | 720 | 720 | 709 | 714 | 28,000 | 549.23 |
| 1995-12-01 | 720 | 720 | 719 | 719 | 4,000 | 553.08 |
| 1995-11-30 | 724 | 725 | 724 | 725 | 8,000 | 557.69 |
| 1995-11-29 | 735 | 735 | 730 | 730 | 4,000 | 561.54 |
| 1995-11-28 | 736 | 736 | 736 | 736 | 2,000 | 566.15 |
| 1995-11-20 | 767 | 770 | 767 | 770 | 11,000 | 592.31 |
| 1995-11-10 | 767 | 767 | 767 | 767 | 4,000 | 590 |
| 1995-11-09 | 769 | 769 | 769 | 769 | 1,000 | 591.54 |
| 1995-11-07 | 769 | 769 | 769 | 769 | 1,000 | 591.54 |
| 1995-11-06 | 775 | 775 | 775 | 775 | 1,000 | 596.15 |
| 1995-11-02 | 759 | 759 | 759 | 759 | 1,000 | 583.85 |
| 1995-11-01 | 769 | 769 | 769 | 769 | 11,000 | 591.54 |
| 1995-10-31 | 770 | 770 | 770 | 770 | 3,000 | 592.31 |
| 1995-10-25 | 810 | 810 | 810 | 810 | 2,000 | 623.08 |
| 1995-10-23 | 810 | 815 | 810 | 810 | 9,000 | 623.08 |
| 1995-10-19 | 810 | 810 | 810 | 810 | 6,000 | 623.08 |
| 1995-10-17 | 810 | 810 | 810 | 810 | 1,000 | 623.08 |
| 1995-10-13 | 810 | 810 | 810 | 810 | 4,000 | 623.08 |
| 1995-10-11 | 811 | 811 | 811 | 811 | 2,000 | 623.85 |
| 1995-10-09 | 811 | 811 | 811 | 811 | 7,000 | 623.85 |
| 1995-10-04 | 811 | 811 | 811 | 811 | 1,000 | 623.85 |
| 1995-10-03 | 831 | 831 | 831 | 831 | 18,000 | 639.23 |
| 1995-09-21 | 935 | 935 | 935 | 935 | 25,000 | 719.23 |
| 1995-09-20 | 930 | 940 | 930 | 940 | 10,000 | 723.08 |
| 1995-09-19 | 910 | 910 | 910 | 910 | 1,000 | 700 |
| 1995-09-14 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1995-09-13 | 880 | 880 | 880 | 880 | 6,000 | 676.92 |
| 1995-09-11 | 880 | 880 | 880 | 880 | 130,000 | 676.92 |
| 1995-09-08 | 879 | 879 | 878 | 878 | 9,000 | 675.39 |
| 1995-09-07 | 878 | 878 | 878 | 878 | 5,000 | 675.39 |
| 1995-09-05 | 876 | 876 | 876 | 876 | 3,000 | 673.85 |
| 1995-09-01 | 876 | 876 | 876 | 876 | 1,000 | 673.85 |
| 1995-08-31 | 880 | 900 | 880 | 896 | 5,000 | 689.23 |
| 1995-08-30 | 865 | 870 | 865 | 870 | 20,000 | 669.23 |
| 1995-08-29 | 835 | 865 | 835 | 865 | 17,000 | 665.39 |
| 1995-08-28 | 835 | 835 | 835 | 835 | 6,000 | 642.31 |
| 1995-08-23 | 835 | 835 | 835 | 835 | 22,000 | 642.31 |
| 1995-08-22 | 865 | 865 | 865 | 865 | 1,000 | 665.39 |
| 1995-08-21 | 838 | 865 | 838 | 865 | 8,000 | 665.39 |
| 1995-08-18 | 828 | 828 | 828 | 828 | 1,000 | 636.92 |
| 1995-08-15 | 788 | 789 | 782 | 788 | 6,000 | 606.15 |
| 1995-08-14 | 789 | 789 | 789 | 789 | 1,000 | 606.92 |
| 1995-08-11 | 792 | 792 | 792 | 792 | 1,000 | 609.23 |
| 1995-08-10 | 795 | 795 | 795 | 795 | 5,000 | 611.54 |
| 1995-08-07 | 799 | 799 | 799 | 799 | 2,000 | 614.62 |
| 1995-08-04 | 800 | 800 | 800 | 800 | 4,000 | 615.39 |
| 1995-08-01 | 830 | 830 | 830 | 830 | 6,000 | 638.46 |
| 1995-07-21 | 830 | 830 | 830 | 830 | 1,000 | 638.46 |
| 1995-07-20 | 820 | 830 | 820 | 830 | 21,000 | 638.46 |
| 1995-07-19 | 830 | 830 | 830 | 830 | 3,000 | 638.46 |
| 1995-07-14 | 830 | 830 | 830 | 830 | 25,000 | 638.46 |
| 1995-07-13 | 840 | 840 | 830 | 830 | 91,000 | 638.46 |
| 1995-07-10 | 840 | 865 | 835 | 835 | 49,000 | 642.31 |
| 1995-06-29 | 850 | 850 | 835 | 845 | 29,000 | 650 |
| 1995-06-28 | 859 | 859 | 840 | 840 | 8,000 | 646.15 |
| 1995-06-23 | 855 | 855 | 855 | 855 | 10,000 | 657.69 |
| 1995-06-20 | 865 | 865 | 865 | 865 | 9,000 | 665.39 |
| 1995-06-09 | 865 | 865 | 864 | 865 | 7,000 | 665.39 |
| 1995-06-07 | 865 | 865 | 865 | 865 | 5,000 | 665.39 |
| 1995-06-02 | 845 | 845 | 845 | 845 | 5,000 | 650 |
| 1995-05-22 | 865 | 875 | 865 | 875 | 8,000 | 673.08 |
| 1995-05-15 | 845 | 845 | 845 | 845 | 1,000 | 650 |
| 1995-05-11 | 845 | 845 | 845 | 845 | 2,000 | 650 |
| 1995-05-10 | 844 | 845 | 844 | 845 | 2,000 | 650 |
| 1995-05-09 | 844 | 844 | 844 | 844 | 8,000 | 649.23 |
| 1995-04-28 | 845 | 845 | 845 | 845 | 1,000 | 650 |
| 1995-04-26 | 844 | 844 | 844 | 844 | 1,000 | 649.23 |
| 1995-04-21 | 845 | 845 | 845 | 845 | 8,000 | 650 |
| 1995-04-18 | 844 | 844 | 844 | 844 | 5,000 | 649.23 |
| 1995-04-17 | 840 | 845 | 840 | 844 | 33,000 | 649.23 |
| 1995-04-13 | 828 | 828 | 828 | 828 | 7,000 | 636.92 |
| 1995-04-12 | 815 | 830 | 815 | 828 | 31,000 | 636.92 |
| 1995-04-10 | 830 | 840 | 830 | 840 | 5,000 | 646.15 |
| 1995-04-07 | 840 | 840 | 840 | 840 | 40,000 | 646.15 |
| 1995-04-04 | 840 | 850 | 840 | 840 | 10,000 | 646.15 |
| 1995-04-03 | 840 | 840 | 840 | 840 | 8,000 | 646.15 |
| 1995-03-31 | 870 | 870 | 860 | 860 | 4,000 | 661.54 |
| 1995-03-29 | 863 | 863 | 860 | 860 | 8,000 | 661.54 |
| 1995-03-28 | 862 | 862 | 862 | 862 | 3,000 | 663.08 |
| 1995-03-22 | 890 | 890 | 890 | 890 | 1,000 | 684.62 |
| 1995-03-20 | 890 | 890 | 882 | 882 | 14,000 | 678.46 |
| 1995-03-17 | 885 | 885 | 882 | 882 | 12,000 | 678.46 |
| 1995-03-16 | 883 | 890 | 880 | 890 | 17,000 | 684.62 |
| 1995-03-15 | 883 | 883 | 883 | 883 | 5,000 | 679.23 |
| 1995-03-14 | 882 | 883 | 882 | 883 | 6,000 | 679.23 |
| 1995-03-10 | 900 | 901 | 900 | 900 | 13,000 | 692.31 |
| 1995-03-09 | 900 | 900 | 900 | 900 | 1,000 | 692.31 |
| 1995-03-08 | 900 | 900 | 899 | 899 | 6,000 | 691.54 |
| 1995-03-07 | 880 | 890 | 880 | 890 | 34,000 | 684.62 |
| 1995-03-02 | 883 | 883 | 883 | 883 | 1,000 | 679.23 |
| 1995-02-28 | 863 | 864 | 863 | 864 | 2,000 | 664.62 |
| 1995-02-22 | 893 | 893 | 893 | 893 | 1,000 | 686.92 |
| 1995-02-21 | 910 | 910 | 910 | 910 | 2,000 | 700 |
| 1995-02-20 | 910 | 910 | 901 | 901 | 10,000 | 693.08 |
| 1995-02-17 | 890 | 900 | 890 | 900 | 3,000 | 692.31 |
| 1995-02-15 | 899 | 899 | 899 | 899 | 1,000 | 691.54 |
| 1995-02-14 | 930 | 930 | 909 | 909 | 2,000 | 699.23 |
| 1995-02-13 | 942 | 942 | 930 | 930 | 27,000 | 715.39 |
| 1995-02-10 | 950 | 950 | 941 | 942 | 31,000 | 724.62 |
| 1995-02-09 | 942 | 942 | 942 | 942 | 151,000 | 724.62 |
| 1995-02-08 | 972 | 972 | 972 | 972 | 10,000 | 747.69 |
| 1995-02-06 | 982 | 982 | 980 | 980 | 2,000 | 753.85 |
| 1995-02-03 | 982 | 982 | 982 | 982 | 1,000 | 755.39 |
| 1995-02-02 | 980 | 982 | 980 | 982 | 5,000 | 755.39 |
| 1995-02-01 | 980 | 980 | 980 | 980 | 5,000 | 753.85 |
| 1995-01-30 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 1995-01-26 | 1,080 | 1,090 | 1,070 | 1,090 | 10,000 | 838.46 |
| 1995-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 792.31 |
| 1995-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 823.08 |
| 1995-01-20 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 | 838.46 |
| 1995-01-19 | 1,130 | 1,130 | 1,100 | 1,120 | 50,000 | 861.54 |
| 1995-01-18 | 1,130 | 1,130 | 1,110 | 1,120 | 100,000 | 861.54 |
| 1995-01-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 861.54 |
| 1995-01-13 | 1,120 | 1,120 | 1,120 | 1,120 | 67,000 | 861.54 |
| 1995-01-12 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 861.54 |
| 1995-01-11 | 1,120 | 1,150 | 1,120 | 1,150 | 40,000 | 884.62 |
| 1995-01-10 | 1,110 | 1,140 | 1,110 | 1,140 | 15,000 | 876.92 |
| 1995-01-09 | 1,110 | 1,160 | 1,110 | 1,150 | 38,000 | 884.62 |
| 1995-01-06 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 846.15 |
| 1995-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 830.77 |
| 1995-01-04 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 | 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
