7239 (株)タチエスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	425	428	425	428	11,000	329.23
1998-12-24	419	429	419	429	2,000	330
1998-12-22	419	420	419	419	8,000	322.31
1998-12-21	419	420	419	419	19,000	322.31
1998-12-18	419	419	419	419	1,000	322.31
1998-12-17	400	400	400	400	2,000	307.69
1998-12-16	401	401	400	400	13,000	307.69
1998-12-14	420	420	420	420	1,000	323.08
1998-12-11	429	429	429	429	1,000	330
1998-12-10	418	429	418	429	54,000	330
1998-12-09	418	418	418	418	1,000	321.54
1998-12-08	420	420	420	420	2,000	323.08
1998-12-07	415	420	415	420	7,000	323.08
1998-12-04	416	416	410	410	20,000	315.39
1998-12-02	420	421	420	420	9,000	323.08
1998-12-01	430	435	420	420	19,000	323.08
1998-11-30	418	450	418	430	52,000	330.77
1998-11-27	419	419	405	410	19,000	315.39
1998-11-26	387	400	387	399	23,000	306.92
1998-11-25	385	388	385	385	21,000	296.15
1998-11-24	391	391	385	385	4,000	296.15
1998-11-20	361	366	361	366	8,000	281.54
1998-11-19	361	361	361	361	13,000	277.69
1998-11-18	372	372	357	361	16,000	277.69
1998-11-17	389	389	389	389	4,000	299.23
1998-11-16	397	398	395	395	19,000	303.85
1998-11-12	397	397	397	397	1,000	305.39
1998-11-11	397	400	397	397	10,000	305.39
1998-11-10	400	420	395	395	9,000	303.85
1998-11-09	371	371	371	371	5,000	285.39
1998-11-06	361	366	361	366	23,000	281.54
1998-11-05	361	361	361	361	2,000	277.69
1998-11-04	351	351	351	351	5,000	270
1998-11-02	351	351	345	351	16,000	270
1998-10-30	340	341	340	341	3,000	262.31
1998-10-29	365	365	365	365	4,000	280.77
1998-10-28	365	365	364	365	10,000	280.77
1998-10-27	367	367	367	367	1,000	282.31
1998-10-26	369	369	369	369	3,000	283.85
1998-10-23	365	369	365	369	5,000	283.85
1998-10-22	370	380	365	370	29,000	284.62
1998-10-21	370	372	370	370	19,000	284.62
1998-10-20	375	380	375	377	24,000	290
1998-10-19	380	380	375	375	4,000	288.46
1998-10-16	420	420	415	415	4,000	319.23
1998-10-15	402	405	401	405	11,000	311.54
1998-10-14	404	404	402	402	18,000	309.23
1998-10-13	400	404	400	404	26,000	310.77
1998-10-12	400	400	400	400	3,000	307.69
1998-10-09	403	409	400	400	23,000	307.69
1998-10-08	402	402	398	402	26,000	309.23
1998-10-07	401	402	401	402	10,000	309.23
1998-10-06	406	406	402	402	15,000	309.23
1998-10-05	406	406	406	406	10,000	312.31
1998-10-02	406	406	406	406	7,000	312.31
1998-10-01	490	492	486	486	22,000	373.85
1998-09-30	495	495	490	495	12,000	380.77
1998-09-29	575	575	575	575	3,000	442.31
1998-09-28	575	575	575	575	5,000	442.31
1998-09-25	570	575	570	575	18,000	442.31
1998-09-24	570	575	570	570	12,000	438.46
1998-09-22	570	580	570	570	49,000	438.46
1998-09-21	570	570	568	570	11,000	438.46
1998-09-17	575	575	574	575	10,000	442.31
1998-09-16	579	580	579	580	5,000	446.15
1998-09-14	585	585	585	585	11,000	450
1998-09-11	585	585	585	585	3,000	450
1998-09-10	586	588	586	586	12,000	450.77
1998-09-09	581	585	580	585	11,000	450
1998-09-08	585	585	585	585	5,000	450
1998-09-07	590	590	585	590	14,000	453.85
1998-09-04	600	600	600	600	1,000	461.54
1998-09-03	600	600	600	600	1,000	461.54
1998-09-01	600	600	600	600	8,000	461.54
1998-08-31	600	600	600	600	10,000	461.54
1998-08-28	620	620	600	600	12,000	461.54
1998-08-27	620	620	620	620	4,000	476.92
1998-08-26	620	621	620	621	8,000	477.69
1998-08-25	620	620	620	620	7,000	476.92
1998-08-24	620	620	620	620	7,000	476.92
1998-08-21	621	621	621	621	1,000	477.69
1998-08-20	621	630	621	630	12,000	484.62
1998-08-19	620	621	620	621	20,000	477.69
1998-08-18	617	619	617	619	11,000	476.15
1998-08-12	611	611	611	611	1,000	470
1998-08-06	611	611	610	610	3,000	469.23
1998-08-05	625	625	625	625	7,000	480.77
1998-07-31	625	625	625	625	9,000	480.77
1998-07-30	620	620	620	620	51,000	476.92
1998-07-28	620	620	620	620	48,000	476.92
1998-07-24	625	625	620	620	9,000	476.92
1998-07-23	635	635	625	625	12,000	480.77
1998-07-22	635	635	635	635	5,000	488.46
1998-07-21	625	630	625	630	3,000	484.62
1998-07-17	623	623	620	620	2,000	476.92
1998-07-16	620	624	620	623	4,000	479.23
1998-07-15	620	620	620	620	2,000	476.92
1998-07-14	630	630	620	620	15,000	476.92
1998-07-13	631	635	630	630	19,000	484.62
1998-07-10	655	655	650	655	34,000	503.85
1998-07-07	675	675	675	675	1,000	519.23
1998-07-06	625	625	625	625	5,000	480.77
1998-07-03	620	620	618	620	12,000	476.92
1998-07-02	630	630	620	620	19,000	476.92
1998-07-01	625	630	625	630	6,000	484.62
1998-06-25	629	629	600	600	14,000	461.54
1998-06-24	630	630	630	630	2,000	484.62
1998-06-23	630	630	630	630	2,000	484.62
1998-06-22	612	630	612	630	3,000	484.62
1998-06-19	610	611	610	611	2,000	470
1998-06-18	610	611	610	611	2,000	470
1998-06-16	619	624	615	624	8,000	480
1998-06-12	620	620	620	620	11,000	476.92
1998-06-11	640	640	630	630	13,000	484.62
1998-06-10	615	640	615	640	22,000	492.31
1998-06-09	615	615	615	615	2,000	473.08
1998-06-08	629	630	600	628	13,000	483.08
1998-06-05	630	630	630	630	2,000	484.62
1998-06-04	630	630	630	630	7,000	484.62
1998-06-03	654	655	640	640	24,000	492.31
1998-06-02	670	670	660	660	30,000	507.69
1998-06-01	670	670	665	669	30,000	514.62
1998-05-29	699	699	670	670	26,000	515.39
1998-05-28	685	700	685	700	12,000	538.46
1998-05-27	690	690	660	675	36,000	519.23
1998-05-26	710	710	700	700	10,000	538.46
1998-05-25	720	720	716	720	45,000	553.85
1998-05-21	745	750	745	750	2,000	576.92
1998-05-20	740	740	740	740	5,000	569.23
1998-05-15	730	730	730	730	1,000	561.54
1998-05-12	731	731	720	720	16,000	553.85
1998-05-08	721	721	721	721	5,000	554.62
1998-05-07	700	700	700	700	4,000	538.46
1998-05-06	700	700	700	700	31,000	538.46
1998-05-01	700	700	700	700	18,000	538.46
1998-04-30	700	700	700	700	2,000	538.46
1998-04-27	695	695	695	695	2,000	534.62
1998-04-24	695	695	695	695	31,000	534.62
1998-04-23	695	695	695	695	8,000	534.62
1998-04-22	695	695	695	695	15,000	534.62
1998-04-21	695	695	695	695	26,000	534.62
1998-04-20	695	695	695	695	9,000	534.62
1998-04-16	695	695	690	695	16,000	534.62
1998-04-15	695	695	695	695	10,000	534.62
1998-04-14	695	695	695	695	3,000	534.62
1998-04-13	695	695	695	695	10,000	534.62
1998-04-10	695	695	695	695	30,000	534.62
1998-04-09	687	691	687	691	4,000	531.54
1998-04-08	686	695	685	695	19,000	534.62
1998-04-07	710	710	680	680	61,000	523.08
1998-04-06	720	720	710	710	2,000	546.15
1998-04-03	719	720	719	720	10,000	553.85
1998-04-02	733	733	720	720	12,000	553.85
1998-03-30	734	734	734	734	2,000	564.62
1998-03-27	744	744	744	744	3,000	572.31
1998-03-26	700	700	700	700	7,000	538.46
1998-03-25	700	710	700	710	34,000	546.15
1998-03-24	700	700	700	700	3,000	538.46
1998-03-23	700	700	700	700	16,000	538.46
1998-03-20	681	690	681	690	4,000	530.77
1998-03-19	680	680	680	680	2,000	523.08
1998-03-18	680	680	680	680	17,000	523.08
1998-03-17	700	700	680	680	36,000	523.08
1998-03-16	700	701	696	699	41,000	537.69
1998-03-13	700	702	685	702	91,000	540
1998-03-12	700	701	700	700	91,000	538.46
1998-03-11	701	701	700	700	32,000	538.46
1998-03-10	700	700	700	700	19,000	538.46
1998-03-09	690	700	690	700	9,000	538.46
1998-03-06	721	721	690	690	7,000	530.77
1998-03-04	730	730	730	730	2,000	561.54
1998-03-03	750	750	730	730	3,000	561.54
1998-02-20	779	791	779	790	15,000	607.69
1998-02-19	780	789	775	789	33,000	606.92
1998-02-18	783	783	780	780	50,000	600
1998-02-17	788	789	783	783	44,000	602.31
1998-02-16	800	800	785	790	30,000	607.69
1998-02-13	820	820	800	800	18,000	615.39
1998-02-12	810	810	808	810	5,000	623.08
1998-02-10	810	810	804	810	12,000	623.08
1998-02-09	790	805	790	804	18,000	618.46
1998-02-05	790	790	775	780	9,000	600
1998-02-04	790	800	787	800	25,000	615.39
1998-02-03	776	786	776	786	33,000	604.62
1998-02-02	755	780	755	775	38,000	596.15
1998-01-30	739	750	729	744	56,000	572.31
1998-01-29	715	730	715	719	31,000	553.08
1998-01-28	716	718	715	715	18,000	550
1998-01-27	719	720	716	716	25,000	550.77
1998-01-26	700	720	700	720	38,000	553.85
1998-01-22	700	700	700	700	10,000	538.46
1998-01-21	700	705	700	705	17,000	542.31
1998-01-20	688	700	680	680	14,000	523.08
1998-01-19	670	690	670	690	10,000	530.77
1998-01-16	680	680	680	680	1,000	523.08
1998-01-13	700	700	700	700	6,000	538.46
1998-01-09	735	735	735	735	7,000	565.39

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

7239 (株)タチエス の時系列データ [1998年度]

7239 (株)タチエスの時系列データ [1998年度]