7239 (株)タチエス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 755 | 755 | 755 | 755 | 1,000 | 580.77 |
| 1997-12-24 | 745 | 750 | 745 | 750 | 2,000 | 576.92 |
| 1997-12-22 | 745 | 750 | 744 | 750 | 9,000 | 576.92 |
| 1997-12-19 | 745 | 745 | 745 | 745 | 19,000 | 573.08 |
| 1997-12-18 | 760 | 765 | 760 | 765 | 3,000 | 588.46 |
| 1997-12-17 | 750 | 760 | 745 | 755 | 23,000 | 580.77 |
| 1997-12-16 | 760 | 768 | 760 | 768 | 3,000 | 590.77 |
| 1997-12-12 | 758 | 758 | 758 | 758 | 1,000 | 583.08 |
| 1997-12-11 | 770 | 786 | 770 | 786 | 3,000 | 604.62 |
| 1997-12-10 | 785 | 790 | 780 | 786 | 50,000 | 604.62 |
| 1997-12-09 | 779 | 780 | 770 | 780 | 18,000 | 600 |
| 1997-12-02 | 805 | 805 | 800 | 800 | 21,000 | 615.39 |
| 1997-12-01 | 815 | 815 | 810 | 815 | 18,000 | 626.92 |
| 1997-11-28 | 815 | 815 | 815 | 815 | 22,000 | 626.92 |
| 1997-11-27 | 850 | 850 | 850 | 850 | 6,000 | 653.85 |
| 1997-11-26 | 855 | 855 | 851 | 851 | 11,000 | 654.62 |
| 1997-11-25 | 870 | 870 | 870 | 870 | 12,000 | 669.23 |
| 1997-11-21 | 905 | 905 | 900 | 900 | 23,000 | 692.31 |
| 1997-11-20 | 935 | 935 | 905 | 905 | 11,000 | 696.15 |
| 1997-11-19 | 930 | 930 | 930 | 930 | 2,000 | 715.39 |
| 1997-11-18 | 940 | 970 | 940 | 970 | 37,000 | 746.15 |
| 1997-11-17 | 950 | 950 | 950 | 950 | 14,000 | 730.77 |
| 1997-11-10 | 950 | 950 | 950 | 950 | 3,000 | 730.77 |
| 1997-11-07 | 960 | 960 | 950 | 950 | 11,000 | 730.77 |
| 1997-11-06 | 995 | 995 | 970 | 970 | 12,000 | 746.15 |
| 1997-11-05 | 995 | 995 | 995 | 995 | 2,000 | 765.39 |
| 1997-10-21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 807.69 |
| 1997-10-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 1997-10-15 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 | 807.69 |
| 1997-10-09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 1997-10-08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 838.46 |
| 1997-10-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 830.77 |
| 1997-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1997-10-02 | 997 | 1,010 | 996 | 1,010 | 5,000 | 776.92 |
| 1997-10-01 | 996 | 996 | 996 | 996 | 1,000 | 766.15 |
| 1997-09-24 | 999 | 999 | 996 | 996 | 166,000 | 766.15 |
| 1997-09-22 | 991 | 991 | 991 | 991 | 1,000 | 762.31 |
| 1997-09-19 | 990 | 990 | 990 | 990 | 5,000 | 761.54 |
| 1997-09-18 | 990 | 1,000 | 990 | 1,000 | 55,000 | 769.23 |
| 1997-09-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1997-09-12 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 776.92 |
| 1997-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 807.69 |
| 1997-09-09 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 | 807.69 |
| 1997-09-08 | 1,020 | 1,060 | 1,020 | 1,060 | 7,000 | 815.39 |
| 1997-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 815.39 |
| 1997-09-03 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 861.54 |
| 1997-09-01 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 907.69 |
| 1997-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 1997-08-26 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 884.62 |
| 1997-08-25 | 1,100 | 1,160 | 1,100 | 1,160 | 2,000 | 892.31 |
| 1997-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
| 1997-08-15 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 800 |
| 1997-08-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1997-08-11 | 1,190 | 1,190 | 1,100 | 1,100 | 6,000 | 846.15 |
| 1997-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 915.39 |
| 1997-08-07 | 1,210 | 1,210 | 1,190 | 1,210 | 29,000 | 930.77 |
| 1997-08-06 | 1,200 | 1,230 | 1,200 | 1,230 | 13,000 | 946.15 |
| 1997-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 930.77 |
| 1997-08-04 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 923.08 |
| 1997-08-01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 946.15 |
| 1997-07-31 | 1,200 | 1,210 | 1,150 | 1,210 | 9,000 | 930.77 |
| 1997-07-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1997-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 884.62 |
| 1997-07-25 | 1,230 | 1,240 | 1,220 | 1,240 | 20,000 | 953.85 |
| 1997-07-24 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 | 961.54 |
| 1997-07-23 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 | 923.08 |
| 1997-07-22 | 1,200 | 1,210 | 1,200 | 1,210 | 56,000 | 930.77 |
| 1997-07-18 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 915.39 |
| 1997-07-17 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 907.69 |
| 1997-07-16 | 1,170 | 1,200 | 1,170 | 1,200 | 77,000 | 923.08 |
| 1997-07-15 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 923.08 |
| 1997-07-14 | 1,190 | 1,200 | 1,190 | 1,200 | 36,000 | 923.08 |
| 1997-07-11 | 1,190 | 1,190 | 1,170 | 1,170 | 29,000 | 900 |
| 1997-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 1997-07-09 | 1,170 | 1,170 | 1,150 | 1,160 | 131,000 | 892.31 |
| 1997-07-08 | 1,160 | 1,180 | 1,160 | 1,170 | 9,000 | 900 |
| 1997-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 1997-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 900 |
| 1997-07-02 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 900 |
| 1997-07-01 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 915.39 |
| 1997-06-30 | 1,190 | 1,190 | 1,190 | 1,190 | 74,000 | 915.39 |
| 1997-06-27 | 1,200 | 1,200 | 1,190 | 1,200 | 23,000 | 923.08 |
| 1997-06-26 | 1,160 | 1,200 | 1,140 | 1,200 | 90,000 | 923.08 |
| 1997-06-25 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 884.62 |
| 1997-06-24 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 900 |
| 1997-06-23 | 1,150 | 1,170 | 1,150 | 1,170 | 47,000 | 900 |
| 1997-06-20 | 1,180 | 1,180 | 1,150 | 1,150 | 42,000 | 884.62 |
| 1997-06-19 | 1,160 | 1,170 | 1,150 | 1,170 | 47,000 | 900 |
| 1997-06-18 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 892.31 |
| 1997-06-17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 884.62 |
| 1997-06-16 | 1,120 | 1,160 | 1,120 | 1,160 | 37,000 | 892.31 |
| 1997-06-13 | 1,100 | 1,150 | 1,100 | 1,140 | 59,000 | 876.92 |
| 1997-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 869.23 |
| 1997-06-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
| 1997-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 884.62 |
| 1997-06-09 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 | 884.62 |
| 1997-06-06 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 861.54 |
| 1997-06-05 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 846.15 |
| 1997-06-04 | 1,140 | 1,140 | 1,130 | 1,140 | 45,000 | 876.92 |
| 1997-06-03 | 1,150 | 1,160 | 1,130 | 1,130 | 91,000 | 869.23 |
| 1997-06-02 | 1,130 | 1,150 | 1,120 | 1,150 | 9,000 | 884.62 |
| 1997-05-23 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 884.62 |
| 1997-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 846.15 |
| 1997-05-21 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 | 869.23 |
| 1997-05-20 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 | 861.54 |
| 1997-05-16 | 1,120 | 1,150 | 1,120 | 1,150 | 51,000 | 884.62 |
| 1997-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 861.54 |
| 1997-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 43,000 | 892.31 |
| 1997-05-13 | 1,180 | 1,190 | 1,170 | 1,180 | 17,000 | 907.69 |
| 1997-05-12 | 1,190 | 1,190 | 1,160 | 1,180 | 45,000 | 907.69 |
| 1997-05-09 | 1,160 | 1,180 | 1,160 | 1,180 | 27,000 | 907.69 |
| 1997-05-08 | 1,160 | 1,170 | 1,150 | 1,170 | 15,000 | 900 |
| 1997-05-07 | 1,150 | 1,170 | 1,140 | 1,160 | 54,000 | 892.31 |
| 1997-05-06 | 1,130 | 1,150 | 1,130 | 1,150 | 40,000 | 884.62 |
| 1997-05-02 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 861.54 |
| 1997-05-01 | 1,120 | 1,130 | 1,100 | 1,130 | 25,000 | 869.23 |
| 1997-04-30 | 1,080 | 1,130 | 1,080 | 1,130 | 61,000 | 869.23 |
| 1997-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 815.39 |
| 1997-04-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
| 1997-04-24 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 784.62 |
| 1997-04-22 | 1,000 | 1,000 | 990 | 990 | 16,000 | 761.54 |
| 1997-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 769.23 |
| 1997-04-18 | 1,000 | 1,000 | 975 | 975 | 8,000 | 750 |
| 1997-04-17 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 776.92 |
| 1997-04-16 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 | 776.92 |
| 1997-04-15 | 977 | 990 | 975 | 990 | 67,000 | 761.54 |
| 1997-04-10 | 990 | 990 | 987 | 987 | 2,000 | 759.23 |
| 1997-04-09 | 990 | 990 | 985 | 985 | 21,000 | 757.69 |
| 1997-04-08 | 1,000 | 1,000 | 985 | 985 | 43,000 | 757.69 |
| 1997-04-07 | 1,000 | 1,030 | 1,000 | 1,000 | 57,000 | 769.23 |
| 1997-04-04 | 1,010 | 1,020 | 1,000 | 1,000 | 42,000 | 769.23 |
| 1997-04-03 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 | 792.31 |
| 1997-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 807.69 |
| 1997-04-01 | 1,080 | 1,080 | 1,070 | 1,070 | 40,000 | 823.08 |
| 1997-03-31 | 1,140 | 1,160 | 1,100 | 1,100 | 33,000 | 846.15 |
| 1997-03-28 | 1,160 | 1,160 | 1,100 | 1,100 | 23,000 | 846.15 |
| 1997-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 | 884.62 |
| 1997-03-26 | 1,120 | 1,150 | 1,100 | 1,150 | 20,000 | 884.62 |
| 1997-03-25 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 | 846.15 |
| 1997-03-24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 869.23 |
| 1997-03-21 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 | 892.31 |
| 1997-03-19 | 1,180 | 1,180 | 1,160 | 1,180 | 27,000 | 907.69 |
| 1997-03-18 | 1,180 | 1,190 | 1,170 | 1,180 | 43,000 | 907.69 |
| 1997-03-17 | 1,170 | 1,200 | 1,170 | 1,200 | 60,000 | 923.08 |
| 1997-03-14 | 1,090 | 1,100 | 1,080 | 1,090 | 25,000 | 838.46 |
| 1997-03-13 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 | 838.46 |
| 1997-03-12 | 1,100 | 1,100 | 1,090 | 1,100 | 68,000 | 846.15 |
| 1997-03-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 815.39 |
| 1997-03-07 | 990 | 1,010 | 990 | 1,000 | 4,000 | 769.23 |
| 1997-03-06 | 998 | 998 | 980 | 998 | 20,000 | 767.69 |
| 1997-03-05 | 1,010 | 1,010 | 990 | 990 | 9,000 | 761.54 |
| 1997-03-04 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 807.69 |
| 1997-02-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 838.46 |
| 1997-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 838.46 |
| 1997-02-24 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 838.46 |
| 1997-02-21 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 869.23 |
| 1997-02-20 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 | 884.62 |
| 1997-02-19 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 884.62 |
| 1997-02-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 900 |
| 1997-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 35,000 | 900 |
| 1997-02-14 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 | 892.31 |
| 1997-02-13 | 1,110 | 1,150 | 1,110 | 1,150 | 21,000 | 884.62 |
| 1997-02-12 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 846.15 |
| 1997-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 846.15 |
| 1997-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 846.15 |
| 1997-02-06 | 1,150 | 1,150 | 1,100 | 1,100 | 93,000 | 846.15 |
| 1997-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 1997-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 869.23 |
| 1997-02-03 | 1,190 | 1,190 | 1,160 | 1,170 | 31,000 | 900 |
| 1997-01-31 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 892.31 |
| 1997-01-28 | 1,140 | 1,180 | 1,140 | 1,180 | 5,000 | 907.69 |
| 1997-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 884.62 |
| 1997-01-24 | 1,180 | 1,180 | 1,150 | 1,150 | 27,000 | 884.62 |
| 1997-01-23 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 907.69 |
| 1997-01-22 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 | 938.46 |
| 1997-01-21 | 1,200 | 1,220 | 1,180 | 1,220 | 24,000 | 938.46 |
| 1997-01-20 | 1,230 | 1,230 | 1,180 | 1,220 | 50,000 | 938.46 |
| 1997-01-17 | 1,210 | 1,230 | 1,190 | 1,230 | 42,000 | 946.15 |
| 1997-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1997-01-14 | 1,160 | 1,220 | 1,160 | 1,220 | 27,000 | 938.46 |
| 1997-01-13 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 876.92 |
| 1997-01-10 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 876.92 |
| 1997-01-09 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 884.62 |
| 1997-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 884.62 |
| 1997-01-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 876.92 |
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
