7239 (株)タチエス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 423 | 430 | 422 | 430 | 3,000 | 330.77 |
| 1999-12-29 | 423 | 430 | 422 | 430 | 3,000 | 330.77 |
| 1999-12-27 | 434 | 434 | 422 | 422 | 4,000 | 324.62 |
| 1999-12-24 | 436 | 436 | 420 | 420 | 2,000 | 323.08 |
| 1999-12-22 | 424 | 426 | 421 | 426 | 5,000 | 327.69 |
| 1999-12-21 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 1999-12-20 | 450 | 456 | 420 | 420 | 76,000 | 323.08 |
| 1999-12-17 | 447 | 448 | 420 | 423 | 7,000 | 325.39 |
| 1999-12-16 | 450 | 450 | 449 | 449 | 2,000 | 345.39 |
| 1999-12-15 | 420 | 430 | 420 | 430 | 5,000 | 330.77 |
| 1999-12-14 | 420 | 420 | 420 | 420 | 3,000 | 323.08 |
| 1999-12-13 | 429 | 460 | 429 | 460 | 15,000 | 353.85 |
| 1999-12-10 | 403 | 408 | 400 | 400 | 69,000 | 307.69 |
| 1999-12-09 | 400 | 400 | 400 | 400 | 9,000 | 307.69 |
| 1999-12-08 | 445 | 445 | 430 | 432 | 24,000 | 332.31 |
| 1999-12-07 | 462 | 462 | 441 | 441 | 13,000 | 339.23 |
| 1999-12-06 | 470 | 470 | 470 | 470 | 1,000 | 361.54 |
| 1999-12-03 | 470 | 540 | 450 | 540 | 5,000 | 415.39 |
| 1999-12-02 | 500 | 500 | 490 | 490 | 14,000 | 376.92 |
| 1999-11-30 | 502 | 502 | 502 | 502 | 2,000 | 386.15 |
| 1999-11-29 | 503 | 503 | 502 | 502 | 2,000 | 386.15 |
| 1999-11-26 | 560 | 560 | 560 | 560 | 3,000 | 430.77 |
| 1999-11-25 | 501 | 502 | 501 | 502 | 3,000 | 386.15 |
| 1999-11-24 | 515 | 515 | 500 | 500 | 4,000 | 384.62 |
| 1999-11-22 | 594 | 594 | 594 | 594 | 11,000 | 456.92 |
| 1999-11-19 | 594 | 594 | 594 | 594 | 2,000 | 456.92 |
| 1999-11-18 | 646 | 646 | 584 | 584 | 5,000 | 449.23 |
| 1999-11-17 | 637 | 637 | 636 | 637 | 6,000 | 490 |
| 1999-11-16 | 636 | 636 | 623 | 623 | 5,000 | 479.23 |
| 1999-11-10 | 637 | 637 | 636 | 637 | 15,000 | 490 |
| 1999-11-09 | 648 | 648 | 627 | 627 | 9,000 | 482.31 |
| 1999-11-08 | 656 | 656 | 648 | 648 | 5,000 | 498.46 |
| 1999-11-05 | 656 | 656 | 656 | 656 | 8,000 | 504.62 |
| 1999-11-04 | 657 | 657 | 656 | 656 | 46,000 | 504.62 |
| 1999-11-02 | 641 | 648 | 640 | 647 | 16,000 | 497.69 |
| 1999-11-01 | 640 | 640 | 631 | 631 | 3,000 | 485.39 |
| 1999-10-29 | 640 | 640 | 640 | 640 | 1,000 | 492.31 |
| 1999-10-28 | 635 | 640 | 635 | 640 | 5,000 | 492.31 |
| 1999-10-25 | 725 | 725 | 725 | 725 | 18,000 | 557.69 |
| 1999-10-22 | 740 | 740 | 735 | 740 | 20,000 | 569.23 |
| 1999-10-21 | 750 | 750 | 750 | 750 | 6,000 | 576.92 |
| 1999-10-20 | 750 | 750 | 750 | 750 | 2,000 | 576.92 |
| 1999-10-13 | 780 | 780 | 780 | 780 | 4,000 | 600 |
| 1999-10-12 | 780 | 780 | 780 | 780 | 1,000 | 600 |
| 1999-10-05 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1999-10-01 | 770 | 770 | 770 | 770 | 5,000 | 592.31 |
| 1999-09-30 | 765 | 765 | 765 | 765 | 1,000 | 588.46 |
| 1999-09-29 | 766 | 766 | 765 | 765 | 2,000 | 588.46 |
| 1999-09-28 | 765 | 765 | 765 | 765 | 2,000 | 588.46 |
| 1999-09-27 | 766 | 776 | 765 | 765 | 3,000 | 588.46 |
| 1999-09-24 | 766 | 766 | 765 | 766 | 13,000 | 589.23 |
| 1999-09-22 | 766 | 766 | 766 | 766 | 5,000 | 589.23 |
| 1999-09-21 | 800 | 800 | 765 | 766 | 63,000 | 589.23 |
| 1999-09-20 | 800 | 800 | 800 | 800 | 9,000 | 615.39 |
| 1999-09-17 | 765 | 770 | 765 | 770 | 4,000 | 592.31 |
| 1999-09-16 | 750 | 760 | 725 | 760 | 12,000 | 584.62 |
| 1999-09-14 | 735 | 750 | 730 | 750 | 4,000 | 576.92 |
| 1999-09-13 | 725 | 725 | 725 | 725 | 7,000 | 557.69 |
| 1999-09-10 | 730 | 730 | 725 | 725 | 21,000 | 557.69 |
| 1999-09-09 | 730 | 730 | 730 | 730 | 3,000 | 561.54 |
| 1999-09-08 | 726 | 726 | 720 | 720 | 3,000 | 553.85 |
| 1999-09-07 | 725 | 725 | 725 | 725 | 1,000 | 557.69 |
| 1999-09-06 | 765 | 765 | 765 | 765 | 4,000 | 588.46 |
| 1999-09-03 | 770 | 770 | 765 | 765 | 5,000 | 588.46 |
| 1999-09-02 | 770 | 770 | 770 | 770 | 5,000 | 592.31 |
| 1999-09-01 | 731 | 770 | 731 | 770 | 12,000 | 592.31 |
| 1999-08-31 | 799 | 799 | 760 | 760 | 10,000 | 584.62 |
| 1999-08-30 | 743 | 750 | 737 | 749 | 16,000 | 576.15 |
| 1999-08-27 | 743 | 743 | 743 | 743 | 1,000 | 571.54 |
| 1999-08-26 | 740 | 740 | 740 | 740 | 2,000 | 569.23 |
| 1999-08-25 | 743 | 743 | 743 | 743 | 1,000 | 571.54 |
| 1999-08-23 | 773 | 773 | 773 | 773 | 10,000 | 594.62 |
| 1999-08-20 | 773 | 773 | 773 | 773 | 1,000 | 594.62 |
| 1999-08-19 | 770 | 770 | 770 | 770 | 1,000 | 592.31 |
| 1999-08-18 | 720 | 740 | 720 | 740 | 2,000 | 569.23 |
| 1999-08-17 | 820 | 820 | 820 | 820 | 1,000 | 630.77 |
| 1999-08-16 | 820 | 820 | 820 | 820 | 2,000 | 630.77 |
| 1999-08-13 | 820 | 820 | 820 | 820 | 5,000 | 630.77 |
| 1999-08-10 | 820 | 820 | 820 | 820 | 4,000 | 630.77 |
| 1999-08-09 | 819 | 819 | 819 | 819 | 1,000 | 630 |
| 1999-08-06 | 820 | 820 | 820 | 820 | 3,000 | 630.77 |
| 1999-08-05 | 760 | 760 | 730 | 760 | 20,000 | 584.62 |
| 1999-08-04 | 740 | 760 | 740 | 760 | 20,000 | 584.62 |
| 1999-08-03 | 740 | 740 | 740 | 740 | 2,000 | 569.23 |
| 1999-08-02 | 750 | 760 | 750 | 760 | 3,000 | 584.62 |
| 1999-07-30 | 760 | 760 | 760 | 760 | 3,000 | 584.62 |
| 1999-07-29 | 750 | 780 | 750 | 780 | 4,000 | 600 |
| 1999-07-28 | 740 | 740 | 740 | 740 | 6,000 | 569.23 |
| 1999-07-27 | 780 | 780 | 780 | 780 | 2,000 | 600 |
| 1999-07-26 | 780 | 780 | 780 | 780 | 1,000 | 600 |
| 1999-07-23 | 800 | 800 | 800 | 800 | 2,000 | 615.39 |
| 1999-07-22 | 850 | 850 | 850 | 850 | 2,000 | 653.85 |
| 1999-07-21 | 870 | 880 | 870 | 870 | 13,000 | 669.23 |
| 1999-07-19 | 870 | 870 | 870 | 870 | 2,000 | 669.23 |
| 1999-07-16 | 840 | 860 | 840 | 860 | 15,000 | 661.54 |
| 1999-07-15 | 870 | 870 | 870 | 870 | 41,000 | 669.23 |
| 1999-07-14 | 850 | 860 | 850 | 850 | 88,000 | 653.85 |
| 1999-07-13 | 850 | 860 | 836 | 850 | 61,000 | 653.85 |
| 1999-07-12 | 836 | 860 | 836 | 840 | 40,000 | 646.15 |
| 1999-07-09 | 877 | 877 | 831 | 831 | 7,000 | 639.23 |
| 1999-07-08 | 791 | 889 | 785 | 887 | 177,000 | 682.31 |
| 1999-07-07 | 750 | 800 | 750 | 790 | 30,000 | 607.69 |
| 1999-07-06 | 800 | 820 | 750 | 800 | 34,000 | 615.39 |
| 1999-07-05 | 745 | 820 | 745 | 810 | 41,000 | 623.08 |
| 1999-07-02 | 710 | 720 | 700 | 720 | 23,000 | 553.85 |
| 1999-07-01 | 711 | 711 | 710 | 710 | 10,000 | 546.15 |
| 1999-06-30 | 719 | 719 | 710 | 710 | 14,000 | 546.15 |
| 1999-06-29 | 700 | 700 | 700 | 700 | 32,000 | 538.46 |
| 1999-06-28 | 680 | 680 | 680 | 680 | 11,000 | 523.08 |
| 1999-06-25 | 700 | 700 | 680 | 680 | 11,000 | 523.08 |
| 1999-06-24 | 640 | 720 | 639 | 700 | 58,000 | 538.46 |
| 1999-06-22 | 640 | 650 | 640 | 643 | 12,000 | 494.62 |
| 1999-06-21 | 632 | 640 | 632 | 637 | 19,000 | 490 |
| 1999-06-18 | 630 | 630 | 620 | 630 | 20,000 | 484.62 |
| 1999-06-16 | 646 | 646 | 646 | 646 | 1,000 | 496.92 |
| 1999-06-15 | 583 | 588 | 583 | 588 | 3,000 | 452.31 |
| 1999-06-14 | 630 | 650 | 630 | 649 | 7,000 | 499.23 |
| 1999-06-11 | 620 | 630 | 620 | 630 | 10,000 | 484.62 |
| 1999-06-10 | 578 | 620 | 573 | 620 | 6,000 | 476.92 |
| 1999-06-09 | 573 | 573 | 573 | 573 | 2,000 | 440.77 |
| 1999-06-08 | 531 | 531 | 488 | 488 | 3,000 | 375.39 |
| 1999-06-04 | 551 | 551 | 551 | 551 | 1,000 | 423.85 |
| 1999-06-03 | 550 | 550 | 550 | 550 | 1,000 | 423.08 |
| 1999-05-31 | 529 | 529 | 529 | 529 | 2,000 | 406.92 |
| 1999-05-28 | 523 | 523 | 523 | 523 | 1,000 | 402.31 |
| 1999-05-27 | 629 | 629 | 610 | 610 | 8,000 | 469.23 |
| 1999-05-25 | 629 | 629 | 629 | 629 | 1,000 | 483.85 |
| 1999-05-24 | 609 | 630 | 609 | 630 | 9,000 | 484.62 |
| 1999-05-21 | 610 | 610 | 610 | 610 | 2,000 | 469.23 |
| 1999-05-20 | 610 | 610 | 610 | 610 | 1,000 | 469.23 |
| 1999-05-19 | 568 | 570 | 568 | 570 | 2,000 | 438.46 |
| 1999-05-18 | 580 | 580 | 568 | 568 | 4,000 | 436.92 |
| 1999-05-14 | 590 | 590 | 590 | 590 | 1,000 | 453.85 |
| 1999-05-13 | 610 | 610 | 610 | 610 | 1,000 | 469.23 |
| 1999-05-10 | 620 | 620 | 617 | 620 | 6,000 | 476.92 |
| 1999-05-07 | 620 | 620 | 617 | 617 | 3,000 | 474.62 |
| 1999-04-30 | 620 | 620 | 610 | 610 | 11,000 | 469.23 |
| 1999-04-28 | 610 | 621 | 610 | 620 | 7,000 | 476.92 |
| 1999-04-27 | 610 | 610 | 610 | 610 | 4,000 | 469.23 |
| 1999-04-26 | 620 | 620 | 600 | 610 | 15,000 | 469.23 |
| 1999-04-23 | 561 | 561 | 561 | 561 | 1,000 | 431.54 |
| 1999-04-22 | 557 | 557 | 557 | 557 | 2,000 | 428.46 |
| 1999-04-21 | 550 | 556 | 550 | 556 | 13,000 | 427.69 |
| 1999-04-20 | 560 | 560 | 560 | 560 | 27,000 | 430.77 |
| 1999-04-19 | 560 | 560 | 560 | 560 | 3,000 | 430.77 |
| 1999-04-16 | 551 | 560 | 540 | 560 | 15,000 | 430.77 |
| 1999-04-15 | 550 | 551 | 541 | 550 | 17,000 | 423.08 |
| 1999-04-14 | 560 | 560 | 560 | 560 | 8,000 | 430.77 |
| 1999-04-13 | 562 | 562 | 560 | 560 | 13,000 | 430.77 |
| 1999-04-12 | 565 | 565 | 562 | 562 | 10,000 | 432.31 |
| 1999-04-09 | 590 | 590 | 556 | 560 | 15,000 | 430.77 |
| 1999-04-08 | 590 | 590 | 590 | 590 | 1,000 | 453.85 |
| 1999-04-07 | 650 | 650 | 580 | 580 | 3,000 | 446.15 |
| 1999-04-06 | 650 | 650 | 650 | 650 | 7,000 | 500 |
| 1999-04-05 | 651 | 651 | 651 | 651 | 4,000 | 500.77 |
| 1999-04-02 | 551 | 552 | 550 | 551 | 10,000 | 423.85 |
| 1999-04-01 | 550 | 550 | 550 | 550 | 7,000 | 423.08 |
| 1999-03-31 | 550 | 550 | 550 | 550 | 2,000 | 423.08 |
| 1999-03-30 | 550 | 550 | 550 | 550 | 6,000 | 423.08 |
| 1999-03-29 | 549 | 549 | 549 | 549 | 3,000 | 422.31 |
| 1999-03-26 | 603 | 603 | 550 | 550 | 8,000 | 423.08 |
| 1999-03-25 | 603 | 603 | 600 | 600 | 3,000 | 461.54 |
| 1999-03-24 | 603 | 603 | 603 | 603 | 1,000 | 463.85 |
| 1999-03-23 | 590 | 600 | 589 | 590 | 30,000 | 453.85 |
| 1999-03-19 | 587 | 587 | 580 | 587 | 7,000 | 451.54 |
| 1999-03-18 | 570 | 575 | 560 | 569 | 36,000 | 437.69 |
| 1999-03-17 | 574 | 574 | 570 | 570 | 2,000 | 438.46 |
| 1999-03-16 | 515 | 587 | 505 | 587 | 6,000 | 451.54 |
| 1999-03-15 | 481 | 501 | 481 | 501 | 12,000 | 385.39 |
| 1999-03-12 | 530 | 530 | 470 | 475 | 50,000 | 365.39 |
| 1999-03-11 | 531 | 531 | 530 | 530 | 19,000 | 407.69 |
| 1999-03-10 | 531 | 531 | 530 | 530 | 34,000 | 407.69 |
| 1999-03-09 | 531 | 540 | 530 | 530 | 23,000 | 407.69 |
| 1999-03-08 | 530 | 540 | 530 | 540 | 5,000 | 415.39 |
| 1999-03-05 | 530 | 540 | 510 | 540 | 11,000 | 415.39 |
| 1999-03-04 | 528 | 530 | 528 | 530 | 20,000 | 407.69 |
| 1999-03-03 | 511 | 524 | 510 | 524 | 22,000 | 403.08 |
| 1999-03-02 | 463 | 485 | 463 | 480 | 22,000 | 369.23 |
| 1999-03-01 | 450 | 459 | 450 | 459 | 6,000 | 353.08 |
| 1999-02-26 | 425 | 445 | 425 | 445 | 2,000 | 342.31 |
| 1999-02-25 | 422 | 425 | 420 | 420 | 6,000 | 323.08 |
| 1999-02-24 | 422 | 422 | 419 | 420 | 8,000 | 323.08 |
| 1999-02-23 | 420 | 425 | 420 | 425 | 3,000 | 326.92 |
| 1999-02-22 | 417 | 420 | 412 | 412 | 58,000 | 316.92 |
| 1999-02-19 | 415 | 417 | 412 | 412 | 43,000 | 316.92 |
| 1999-02-18 | 412 | 413 | 410 | 410 | 20,000 | 315.39 |
| 1999-02-17 | 415 | 417 | 411 | 411 | 21,000 | 316.15 |
| 1999-02-16 | 444 | 445 | 435 | 435 | 8,000 | 334.62 |
| 1999-02-15 | 445 | 449 | 432 | 449 | 16,000 | 345.39 |
| 1999-02-12 | 436 | 445 | 436 | 445 | 10,000 | 342.31 |
| 1999-02-10 | 430 | 435 | 430 | 435 | 7,000 | 334.62 |
| 1999-02-09 | 430 | 430 | 420 | 420 | 6,000 | 323.08 |
| 1999-02-08 | 440 | 440 | 430 | 430 | 6,000 | 330.77 |
| 1999-02-05 | 436 | 436 | 436 | 436 | 4,000 | 335.39 |
| 1999-02-04 | 430 | 430 | 420 | 422 | 11,000 | 324.62 |
| 1999-02-03 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 1999-02-02 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 1999-02-01 | 435 | 435 | 435 | 435 | 2,000 | 334.62 |
| 1999-01-29 | 435 | 439 | 435 | 439 | 6,000 | 337.69 |
| 1999-01-28 | 435 | 435 | 435 | 435 | 1,000 | 334.62 |
| 1999-01-27 | 445 | 445 | 435 | 435 | 3,000 | 334.62 |
| 1999-01-26 | 445 | 445 | 445 | 445 | 6,000 | 342.31 |
| 1999-01-25 | 441 | 442 | 441 | 442 | 2,000 | 340 |
| 1999-01-22 | 440 | 445 | 437 | 442 | 33,000 | 340 |
| 1999-01-21 | 417 | 425 | 417 | 425 | 13,000 | 326.92 |
| 1999-01-20 | 395 | 402 | 392 | 392 | 30,000 | 301.54 |
| 1999-01-19 | 392 | 396 | 390 | 390 | 19,000 | 300 |
| 1999-01-18 | 369 | 396 | 369 | 396 | 16,000 | 304.62 |
| 1999-01-14 | 364 | 369 | 364 | 369 | 9,000 | 283.85 |
| 1999-01-13 | 380 | 380 | 370 | 370 | 62,000 | 284.62 |
| 1999-01-12 | 390 | 390 | 380 | 380 | 41,000 | 292.31 |
| 1999-01-11 | 398 | 400 | 390 | 390 | 28,000 | 300 |
| 1999-01-08 | 378 | 398 | 378 | 398 | 15,000 | 306.15 |
| 1999-01-07 | 420 | 420 | 420 | 420 | 2,000 | 323.08 |
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
