7239 (株)タチエス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 876.92 |
| 1996-12-27 | 1,180 | 1,180 | 1,140 | 1,180 | 7,000 | 907.69 |
| 1996-12-26 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 907.69 |
| 1996-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 923.08 |
| 1996-12-24 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 | 923.08 |
| 1996-12-20 | 1,190 | 1,200 | 1,180 | 1,200 | 52,000 | 923.08 |
| 1996-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 1996-12-18 | 1,200 | 1,210 | 1,180 | 1,210 | 66,000 | 930.77 |
| 1996-12-17 | 1,210 | 1,210 | 1,170 | 1,180 | 49,000 | 907.69 |
| 1996-12-16 | 1,200 | 1,210 | 1,190 | 1,210 | 63,000 | 930.77 |
| 1996-12-13 | 1,210 | 1,210 | 1,170 | 1,170 | 66,000 | 900 |
| 1996-12-12 | 1,230 | 1,230 | 1,200 | 1,230 | 39,000 | 946.15 |
| 1996-12-11 | 1,230 | 1,230 | 1,210 | 1,230 | 50,000 | 946.15 |
| 1996-12-10 | 1,230 | 1,240 | 1,200 | 1,230 | 72,000 | 946.15 |
| 1996-12-09 | 1,220 | 1,230 | 1,220 | 1,220 | 31,000 | 938.46 |
| 1996-12-06 | 1,260 | 1,270 | 1,200 | 1,230 | 163,000 | 946.15 |
| 1996-12-05 | 1,270 | 1,270 | 1,260 | 1,260 | 99,000 | 969.23 |
| 1996-12-04 | 1,260 | 1,270 | 1,250 | 1,270 | 39,000 | 976.92 |
| 1996-12-03 | 1,280 | 1,290 | 1,270 | 1,270 | 27,000 | 976.92 |
| 1996-12-02 | 1,270 | 1,270 | 1,250 | 1,260 | 9,000 | 969.23 |
| 1996-11-29 | 1,230 | 1,290 | 1,230 | 1,290 | 104,000 | 992.31 |
| 1996-11-28 | 1,230 | 1,250 | 1,230 | 1,250 | 52,000 | 961.54 |
| 1996-11-27 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 | 938.46 |
| 1996-11-26 | 1,260 | 1,260 | 1,250 | 1,260 | 32,000 | 969.23 |
| 1996-11-25 | 1,250 | 1,260 | 1,250 | 1,260 | 50,000 | 969.23 |
| 1996-11-22 | 1,220 | 1,240 | 1,220 | 1,240 | 44,000 | 953.85 |
| 1996-11-21 | 1,210 | 1,250 | 1,210 | 1,230 | 55,000 | 946.15 |
| 1996-11-20 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 | 915.39 |
| 1996-11-19 | 1,190 | 1,190 | 1,170 | 1,180 | 34,000 | 907.69 |
| 1996-11-18 | 1,190 | 1,190 | 1,170 | 1,190 | 32,000 | 915.39 |
| 1996-11-15 | 1,190 | 1,190 | 1,170 | 1,180 | 26,000 | 907.69 |
| 1996-11-14 | 1,190 | 1,190 | 1,180 | 1,180 | 30,000 | 907.69 |
| 1996-11-13 | 1,180 | 1,190 | 1,160 | 1,190 | 37,000 | 915.39 |
| 1996-11-12 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 | 892.31 |
| 1996-11-11 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 915.39 |
| 1996-11-08 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 923.08 |
| 1996-11-07 | 1,200 | 1,210 | 1,180 | 1,200 | 36,000 | 923.08 |
| 1996-11-06 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 | 907.69 |
| 1996-11-05 | 1,170 | 1,170 | 1,160 | 1,160 | 28,000 | 892.31 |
| 1996-11-01 | 1,170 | 1,180 | 1,160 | 1,160 | 15,000 | 892.31 |
| 1996-10-31 | 1,170 | 1,170 | 1,170 | 1,170 | 31,000 | 900 |
| 1996-10-30 | 1,200 | 1,210 | 1,190 | 1,200 | 14,000 | 923.08 |
| 1996-10-29 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 | 923.08 |
| 1996-10-28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 1996-10-25 | 1,170 | 1,180 | 1,170 | 1,170 | 59,000 | 900 |
| 1996-10-24 | 1,170 | 1,170 | 1,170 | 1,170 | 31,000 | 900 |
| 1996-10-23 | 1,190 | 1,190 | 1,170 | 1,180 | 30,000 | 907.69 |
| 1996-10-22 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 | 907.69 |
| 1996-10-21 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 | 915.39 |
| 1996-10-18 | 1,170 | 1,190 | 1,170 | 1,170 | 41,000 | 900 |
| 1996-10-17 | 1,170 | 1,180 | 1,160 | 1,170 | 48,000 | 900 |
| 1996-10-16 | 1,190 | 1,200 | 1,180 | 1,180 | 42,000 | 907.69 |
| 1996-10-15 | 1,170 | 1,170 | 1,140 | 1,150 | 13,000 | 884.62 |
| 1996-10-14 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 | 884.62 |
| 1996-10-11 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 | 853.85 |
| 1996-10-09 | 1,070 | 1,090 | 1,040 | 1,090 | 36,000 | 838.46 |
| 1996-10-08 | 1,120 | 1,120 | 1,080 | 1,090 | 17,000 | 838.46 |
| 1996-10-07 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 884.62 |
| 1996-10-04 | 1,170 | 1,170 | 1,140 | 1,140 | 30,000 | 876.92 |
| 1996-10-03 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 884.62 |
| 1996-10-02 | 1,100 | 1,120 | 1,100 | 1,120 | 41,000 | 861.54 |
| 1996-10-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 846.15 |
| 1996-09-30 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 | 830.77 |
| 1996-09-27 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 846.15 |
| 1996-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 830.77 |
| 1996-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 823.08 |
| 1996-09-24 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 | 830.77 |
| 1996-09-20 | 1,100 | 1,120 | 1,080 | 1,120 | 17,000 | 861.54 |
| 1996-09-19 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 846.15 |
| 1996-09-18 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 | 830.77 |
| 1996-09-17 | 1,070 | 1,110 | 1,070 | 1,110 | 8,000 | 853.85 |
| 1996-09-13 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 823.08 |
| 1996-09-12 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 | 830.77 |
| 1996-09-11 | 1,120 | 1,120 | 1,070 | 1,070 | 21,000 | 823.08 |
| 1996-09-10 | 1,110 | 1,110 | 1,100 | 1,110 | 27,000 | 853.85 |
| 1996-09-09 | 1,120 | 1,120 | 1,100 | 1,110 | 28,000 | 853.85 |
| 1996-09-06 | 1,040 | 1,100 | 1,040 | 1,100 | 111,000 | 846.15 |
| 1996-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 792.31 |
| 1996-09-04 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 784.62 |
| 1996-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 792.31 |
| 1996-08-30 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 | 807.69 |
| 1996-08-29 | 1,100 | 1,100 | 1,050 | 1,050 | 62,000 | 807.69 |
| 1996-08-28 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 | 838.46 |
| 1996-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 29,000 | 830.77 |
| 1996-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 43,000 | 830.77 |
| 1996-08-23 | 1,080 | 1,110 | 1,060 | 1,100 | 128,000 | 846.15 |
| 1996-08-22 | 1,090 | 1,090 | 1,060 | 1,060 | 110,000 | 815.39 |
| 1996-08-21 | 1,100 | 1,130 | 1,080 | 1,130 | 91,000 | 869.23 |
| 1996-08-20 | 1,160 | 1,160 | 1,090 | 1,100 | 240,000 | 846.15 |
| 1996-08-19 | 1,160 | 1,160 | 1,120 | 1,120 | 5,000 | 861.54 |
| 1996-08-16 | 1,120 | 1,140 | 1,120 | 1,120 | 33,000 | 861.54 |
| 1996-08-15 | 1,150 | 1,160 | 1,140 | 1,140 | 12,000 | 876.92 |
| 1996-08-12 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 | 900 |
| 1996-08-09 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 876.92 |
| 1996-08-08 | 1,160 | 1,170 | 1,140 | 1,140 | 63,000 | 876.92 |
| 1996-08-07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 907.69 |
| 1996-08-06 | 1,240 | 1,240 | 1,190 | 1,190 | 49,000 | 915.39 |
| 1996-08-05 | 1,230 | 1,280 | 1,230 | 1,260 | 84,000 | 969.23 |
| 1996-08-02 | 1,230 | 1,240 | 1,220 | 1,230 | 45,000 | 946.15 |
| 1996-08-01 | 1,200 | 1,240 | 1,200 | 1,240 | 74,000 | 953.85 |
| 1996-07-31 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 923.08 |
| 1996-07-30 | 1,180 | 1,220 | 1,180 | 1,220 | 24,000 | 938.46 |
| 1996-07-29 | 1,230 | 1,250 | 1,200 | 1,200 | 104,000 | 923.08 |
| 1996-07-26 | 1,200 | 1,230 | 1,200 | 1,220 | 22,000 | 938.46 |
| 1996-07-25 | 1,230 | 1,240 | 1,210 | 1,220 | 127,000 | 938.46 |
| 1996-07-24 | 1,250 | 1,260 | 1,230 | 1,250 | 97,000 | 961.54 |
| 1996-07-23 | 1,270 | 1,290 | 1,250 | 1,270 | 134,000 | 976.92 |
| 1996-07-22 | 1,250 | 1,280 | 1,250 | 1,260 | 224,000 | 969.23 |
| 1996-07-19 | 1,250 | 1,260 | 1,240 | 1,250 | 255,000 | 961.54 |
| 1996-07-18 | 1,250 | 1,270 | 1,250 | 1,250 | 92,000 | 961.54 |
| 1996-07-17 | 1,260 | 1,280 | 1,250 | 1,250 | 77,000 | 961.54 |
| 1996-07-16 | 1,250 | 1,280 | 1,250 | 1,280 | 105,000 | 984.62 |
| 1996-07-15 | 1,290 | 1,290 | 1,270 | 1,280 | 35,000 | 984.62 |
| 1996-07-12 | 1,280 | 1,330 | 1,260 | 1,290 | 367,000 | 992.31 |
| 1996-07-11 | 1,230 | 1,310 | 1,230 | 1,290 | 789,000 | 992.31 |
| 1996-07-10 | 1,230 | 1,250 | 1,230 | 1,240 | 374,000 | 953.85 |
| 1996-07-09 | 1,190 | 1,240 | 1,190 | 1,230 | 85,000 | 946.15 |
| 1996-07-08 | 1,200 | 1,210 | 1,190 | 1,190 | 62,000 | 915.39 |
| 1996-07-05 | 1,230 | 1,230 | 1,200 | 1,220 | 96,000 | 938.46 |
| 1996-07-04 | 1,230 | 1,240 | 1,220 | 1,220 | 79,000 | 938.46 |
| 1996-07-03 | 1,220 | 1,230 | 1,200 | 1,220 | 101,000 | 938.46 |
| 1996-07-02 | 1,260 | 1,260 | 1,200 | 1,220 | 121,000 | 938.46 |
| 1996-07-01 | 1,220 | 1,270 | 1,220 | 1,270 | 348,000 | 976.92 |
| 1996-06-28 | 1,150 | 1,210 | 1,140 | 1,200 | 427,000 | 923.08 |
| 1996-06-27 | 1,140 | 1,140 | 1,120 | 1,140 | 29,000 | 876.92 |
| 1996-06-26 | 1,130 | 1,140 | 1,120 | 1,140 | 72,000 | 876.92 |
| 1996-06-25 | 1,130 | 1,140 | 1,120 | 1,140 | 101,000 | 876.92 |
| 1996-06-24 | 1,100 | 1,150 | 1,100 | 1,140 | 222,000 | 876.92 |
| 1996-06-21 | 1,060 | 1,090 | 1,060 | 1,090 | 44,000 | 838.46 |
| 1996-06-20 | 1,090 | 1,090 | 1,010 | 1,080 | 104,000 | 830.77 |
| 1996-06-19 | 1,070 | 1,130 | 1,050 | 1,080 | 169,000 | 830.77 |
| 1996-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 807.69 |
| 1996-06-17 | 950 | 950 | 944 | 950 | 30,000 | 730.77 |
| 1996-06-14 | 940 | 950 | 940 | 940 | 46,000 | 723.08 |
| 1996-06-12 | 938 | 938 | 920 | 920 | 30,000 | 707.69 |
| 1996-06-11 | 900 | 953 | 900 | 932 | 154,000 | 716.92 |
| 1996-06-10 | 860 | 861 | 851 | 860 | 17,000 | 661.54 |
| 1996-06-07 | 855 | 855 | 855 | 855 | 2,000 | 657.69 |
| 1996-06-05 | 861 | 861 | 851 | 855 | 34,000 | 657.69 |
| 1996-06-04 | 875 | 880 | 871 | 871 | 29,000 | 670 |
| 1996-05-31 | 895 | 895 | 895 | 895 | 5,000 | 688.46 |
| 1996-05-30 | 900 | 900 | 895 | 895 | 24,000 | 688.46 |
| 1996-05-29 | 900 | 914 | 900 | 914 | 3,000 | 703.08 |
| 1996-05-28 | 914 | 914 | 914 | 914 | 1,000 | 703.08 |
| 1996-05-27 | 915 | 915 | 915 | 915 | 3,000 | 703.85 |
| 1996-05-24 | 925 | 925 | 925 | 925 | 27,000 | 711.54 |
| 1996-05-23 | 950 | 950 | 940 | 940 | 25,000 | 723.08 |
| 1996-05-22 | 960 | 960 | 960 | 960 | 3,000 | 738.46 |
| 1996-05-21 | 955 | 957 | 955 | 957 | 15,000 | 736.15 |
| 1996-05-20 | 960 | 970 | 959 | 959 | 22,000 | 737.69 |
| 1996-05-16 | 970 | 970 | 960 | 960 | 53,000 | 738.46 |
| 1996-05-15 | 970 | 970 | 970 | 970 | 5,000 | 746.15 |
| 1996-05-10 | 976 | 1,000 | 970 | 991 | 62,000 | 762.31 |
| 1996-05-09 | 971 | 980 | 971 | 980 | 13,000 | 753.85 |
| 1996-05-08 | 970 | 970 | 970 | 970 | 7,000 | 746.15 |
| 1996-05-07 | 970 | 970 | 965 | 965 | 11,000 | 742.31 |
| 1996-05-02 | 996 | 996 | 995 | 995 | 2,000 | 765.39 |
| 1996-05-01 | 1,000 | 1,020 | 990 | 995 | 47,000 | 765.39 |
| 1996-04-30 | 960 | 999 | 960 | 999 | 18,000 | 768.46 |
| 1996-04-26 | 963 | 980 | 955 | 980 | 113,000 | 753.85 |
| 1996-04-25 | 965 | 970 | 956 | 965 | 89,000 | 742.31 |
| 1996-04-24 | 885 | 885 | 875 | 875 | 2,000 | 673.08 |
| 1996-04-23 | 900 | 900 | 885 | 885 | 13,000 | 680.77 |
| 1996-04-22 | 880 | 895 | 880 | 895 | 23,000 | 688.46 |
| 1996-04-18 | 860 | 860 | 860 | 860 | 1,000 | 661.54 |
| 1996-04-17 | 861 | 861 | 860 | 860 | 4,000 | 661.54 |
| 1996-04-16 | 870 | 885 | 870 | 870 | 70,000 | 669.23 |
| 1996-04-15 | 850 | 870 | 850 | 870 | 7,000 | 669.23 |
| 1996-04-12 | 840 | 860 | 840 | 850 | 17,000 | 653.85 |
| 1996-04-10 | 820 | 823 | 815 | 823 | 46,000 | 633.08 |
| 1996-04-09 | 810 | 815 | 808 | 815 | 52,000 | 626.92 |
| 1996-04-08 | 800 | 810 | 800 | 810 | 68,000 | 623.08 |
| 1996-04-04 | 800 | 800 | 800 | 800 | 20,000 | 615.39 |
| 1996-04-03 | 800 | 800 | 800 | 800 | 5,000 | 615.39 |
| 1996-04-02 | 791 | 810 | 791 | 801 | 35,000 | 616.15 |
| 1996-04-01 | 783 | 783 | 783 | 783 | 14,000 | 602.31 |
| 1996-03-28 | 775 | 775 | 775 | 775 | 10,000 | 596.15 |
| 1996-03-26 | 765 | 775 | 765 | 775 | 13,000 | 596.15 |
| 1996-03-25 | 785 | 785 | 780 | 780 | 6,000 | 600 |
| 1996-03-22 | 800 | 805 | 800 | 800 | 37,000 | 615.39 |
| 1996-03-21 | 800 | 805 | 799 | 800 | 16,000 | 615.39 |
| 1996-03-14 | 790 | 790 | 790 | 790 | 1,000 | 607.69 |
| 1996-03-11 | 800 | 800 | 800 | 800 | 4,000 | 615.39 |
| 1996-03-04 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1996-03-01 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1996-02-28 | 780 | 780 | 770 | 770 | 11,000 | 592.31 |
| 1996-02-27 | 800 | 800 | 780 | 780 | 9,000 | 600 |
| 1996-02-26 | 800 | 800 | 800 | 800 | 1,000 | 615.39 |
| 1996-02-22 | 825 | 825 | 825 | 825 | 7,000 | 634.62 |
| 1996-02-20 | 865 | 865 | 865 | 865 | 9,000 | 665.39 |
| 1996-02-13 | 881 | 881 | 881 | 881 | 4,000 | 677.69 |
| 1996-02-09 | 880 | 880 | 880 | 880 | 20,000 | 676.92 |
| 1996-02-07 | 881 | 881 | 876 | 880 | 205,000 | 676.92 |
| 1996-02-05 | 895 | 895 | 895 | 895 | 2,000 | 688.46 |
| 1996-02-02 | 895 | 895 | 895 | 895 | 2,000 | 688.46 |
| 1996-02-01 | 895 | 895 | 895 | 895 | 2,000 | 688.46 |
| 1996-01-30 | 895 | 895 | 895 | 895 | 6,000 | 688.46 |
| 1996-01-29 | 895 | 895 | 895 | 895 | 1,000 | 688.46 |
| 1996-01-26 | 895 | 895 | 895 | 895 | 5,000 | 688.46 |
| 1996-01-25 | 910 | 910 | 895 | 895 | 4,000 | 688.46 |
| 1996-01-24 | 905 | 920 | 900 | 920 | 3,000 | 707.69 |
| 1996-01-23 | 860 | 900 | 860 | 900 | 11,000 | 692.31 |
| 1996-01-22 | 835 | 850 | 835 | 850 | 8,000 | 653.85 |
| 1996-01-19 | 845 | 845 | 835 | 835 | 9,000 | 642.31 |
| 1996-01-18 | 830 | 845 | 830 | 845 | 17,000 | 650 |
| 1996-01-16 | 796 | 820 | 796 | 820 | 17,000 | 630.77 |
| 1996-01-10 | 780 | 790 | 780 | 790 | 9,000 | 607.69 |
| 1996-01-08 | 765 | 770 | 765 | 770 | 9,000 | 592.31 |
| 1996-01-05 | 760 | 766 | 760 | 760 | 10,000 | 584.62 |
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
