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
1995-12-257567567567561,000581.54
1995-12-227757757757751,000596.15
1995-12-217757967757958,000611.54
1995-12-2075377075377013,000592.31
1995-12-197607607517512,000577.69
1995-12-157577707577605,000584.62
1995-12-1475275275175116,000577.69
1995-12-1376077075175122,000577.69
1995-12-1274575074075055,000576.92
1995-12-1172574572574019,000569.23
1995-12-0872572572072513,000557.69
1995-12-0772672672572515,000557.69
1995-12-0671672571472540,000557.69
1995-12-0571572071572037,000553.85
1995-12-0472072070971428,000549.23
1995-12-017207207197194,000553.08
1995-11-307247257247258,000557.69
1995-11-297357357307304,000561.54
1995-11-287367367367362,000566.15
1995-11-2076777076777011,000592.31
1995-11-107677677677674,000590
1995-11-097697697697691,000591.54
1995-11-077697697697691,000591.54
1995-11-067757757757751,000596.15
1995-11-027597597597591,000583.85
1995-11-0176976976976911,000591.54
1995-10-317707707707703,000592.31
1995-10-258108108108102,000623.08
1995-10-238108158108109,000623.08
1995-10-198108108108106,000623.08
1995-10-178108108108101,000623.08
1995-10-138108108108104,000623.08
1995-10-118118118118112,000623.85
1995-10-098118118118117,000623.85
1995-10-048118118118111,000623.85
1995-10-0383183183183118,000639.23
1995-09-2193593593593525,000719.23
1995-09-2093094093094010,000723.08
1995-09-199109109109101,000700
1995-09-148808808808801,000676.92
1995-09-138808808808806,000676.92
1995-09-11880880880880130,000676.92
1995-09-088798798788789,000675.39
1995-09-078788788788785,000675.39
1995-09-058768768768763,000673.85
1995-09-018768768768761,000673.85
1995-08-318809008808965,000689.23
1995-08-3086587086587020,000669.23
1995-08-2983586583586517,000665.39
1995-08-288358358358356,000642.31
1995-08-2383583583583522,000642.31
1995-08-228658658658651,000665.39
1995-08-218388658388658,000665.39
1995-08-188288288288281,000636.92
1995-08-157887897827886,000606.15
1995-08-147897897897891,000606.92
1995-08-117927927927921,000609.23
1995-08-107957957957955,000611.54
1995-08-077997997997992,000614.62
1995-08-048008008008004,000615.39
1995-08-018308308308306,000638.46
1995-07-218308308308301,000638.46
1995-07-2082083082083021,000638.46
1995-07-198308308308303,000638.46
1995-07-1483083083083025,000638.46
1995-07-1384084083083091,000638.46
1995-07-1084086583583549,000642.31
1995-06-2985085083584529,000650
1995-06-288598598408408,000646.15
1995-06-2385585585585510,000657.69
1995-06-208658658658659,000665.39
1995-06-098658658648657,000665.39
1995-06-078658658658655,000665.39
1995-06-028458458458455,000650
1995-05-228658758658758,000673.08
1995-05-158458458458451,000650
1995-05-118458458458452,000650
1995-05-108448458448452,000650
1995-05-098448448448448,000649.23
1995-04-288458458458451,000650
1995-04-268448448448441,000649.23
1995-04-218458458458458,000650
1995-04-188448448448445,000649.23
1995-04-1784084584084433,000649.23
1995-04-138288288288287,000636.92
1995-04-1281583081582831,000636.92
1995-04-108308408308405,000646.15
1995-04-0784084084084040,000646.15
1995-04-0484085084084010,000646.15
1995-04-038408408408408,000646.15
1995-03-318708708608604,000661.54
1995-03-298638638608608,000661.54
1995-03-288628628628623,000663.08
1995-03-228908908908901,000684.62
1995-03-2089089088288214,000678.46
1995-03-1788588588288212,000678.46
1995-03-1688389088089017,000684.62
1995-03-158838838838835,000679.23
1995-03-148828838828836,000679.23
1995-03-1090090190090013,000692.31
1995-03-099009009009001,000692.31
1995-03-089009008998996,000691.54
1995-03-0788089088089034,000684.62
1995-03-028838838838831,000679.23
1995-02-288638648638642,000664.62
1995-02-228938938938931,000686.92
1995-02-219109109109102,000700
1995-02-2091091090190110,000693.08
1995-02-178909008909003,000692.31
1995-02-158998998998991,000691.54
1995-02-149309309099092,000699.23
1995-02-1394294293093027,000715.39
1995-02-1095095094194231,000724.62
1995-02-09942942942942151,000724.62
1995-02-0897297297297210,000747.69
1995-02-069829829809802,000753.85
1995-02-039829829829821,000755.39
1995-02-029809829809825,000755.39
1995-02-019809809809805,000753.85
1995-01-301,0601,0601,0601,0601,000815.39
1995-01-261,0801,0901,0701,09010,000838.46
1995-01-241,0301,0301,0301,0306,000792.31
1995-01-231,0701,0701,0701,07015,000823.08
1995-01-201,1201,1201,0901,09017,000838.46
1995-01-191,1301,1301,1001,12050,000861.54
1995-01-181,1301,1301,1101,120100,000861.54
1995-01-171,1201,1201,1201,1202,000861.54
1995-01-131,1201,1201,1201,12067,000861.54
1995-01-121,1301,1301,1201,1208,000861.54
1995-01-111,1201,1501,1201,15040,000884.62
1995-01-101,1101,1401,1101,14015,000876.92
1995-01-091,1101,1601,1101,15038,000884.62
1995-01-061,0901,1001,0901,1008,000846.15
1995-01-051,0801,0801,0801,08010,000830.77
1995-01-041,0701,0701,0701,07013,000823.08

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