7239 (株)タチエス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 505 | 505 | 505 | 505 | 2,000 | 388.46 |
| 2000-12-27 | 505 | 505 | 505 | 505 | 3,000 | 388.46 |
| 2000-12-25 | 506 | 520 | 505 | 510 | 4,000 | 392.31 |
| 2000-12-22 | 505 | 505 | 505 | 505 | 1,000 | 388.46 |
| 2000-12-21 | 540 | 540 | 505 | 505 | 4,000 | 388.46 |
| 2000-12-20 | 558 | 560 | 540 | 540 | 17,000 | 415.39 |
| 2000-12-19 | 557 | 558 | 557 | 558 | 2,000 | 429.23 |
| 2000-12-18 | 560 | 560 | 560 | 560 | 1,000 | 430.77 |
| 2000-12-15 | 580 | 585 | 580 | 585 | 5,000 | 450 |
| 2000-12-14 | 550 | 580 | 550 | 580 | 31,000 | 446.15 |
| 2000-12-13 | 520 | 550 | 520 | 550 | 12,000 | 423.08 |
| 2000-12-12 | 504 | 520 | 504 | 520 | 14,000 | 400 |
| 2000-12-11 | 499 | 499 | 499 | 499 | 1,000 | 383.85 |
| 2000-12-08 | 499 | 499 | 499 | 499 | 1,000 | 383.85 |
| 2000-12-07 | 499 | 499 | 499 | 499 | 1,000 | 383.85 |
| 2000-12-06 | 530 | 530 | 505 | 505 | 6,000 | 388.46 |
| 2000-12-05 | 473 | 473 | 473 | 473 | 1,000 | 363.85 |
| 2000-12-04 | 471 | 472 | 471 | 472 | 2,000 | 363.08 |
| 2000-11-30 | 469 | 469 | 469 | 469 | 2,000 | 360.77 |
| 2000-11-29 | 462 | 462 | 462 | 462 | 1,000 | 355.39 |
| 2000-11-28 | 462 | 462 | 462 | 462 | 2,000 | 355.39 |
| 2000-11-27 | 465 | 465 | 461 | 461 | 2,000 | 354.62 |
| 2000-11-22 | 480 | 480 | 465 | 465 | 5,000 | 357.69 |
| 2000-11-21 | 480 | 480 | 480 | 480 | 7,000 | 369.23 |
| 2000-11-20 | 461 | 488 | 461 | 480 | 11,000 | 369.23 |
| 2000-11-17 | 469 | 470 | 460 | 460 | 7,000 | 353.85 |
| 2000-11-16 | 466 | 470 | 465 | 470 | 5,000 | 361.54 |
| 2000-11-15 | 465 | 465 | 460 | 460 | 7,000 | 353.85 |
| 2000-11-14 | 470 | 470 | 470 | 470 | 7,000 | 361.54 |
| 2000-11-13 | 490 | 490 | 480 | 480 | 7,000 | 369.23 |
| 2000-11-10 | 485 | 490 | 485 | 490 | 8,000 | 376.92 |
| 2000-11-07 | 478 | 478 | 478 | 478 | 1,000 | 367.69 |
| 2000-11-06 | 490 | 490 | 490 | 490 | 5,000 | 376.92 |
| 2000-10-31 | 500 | 500 | 490 | 495 | 4,000 | 380.77 |
| 2000-10-30 | 500 | 500 | 500 | 500 | 15,000 | 384.62 |
| 2000-10-27 | 505 | 505 | 500 | 500 | 10,000 | 384.62 |
| 2000-10-25 | 509 | 510 | 509 | 510 | 10,000 | 392.31 |
| 2000-10-24 | 510 | 510 | 510 | 510 | 1,000 | 392.31 |
| 2000-10-23 | 510 | 520 | 510 | 520 | 6,000 | 400 |
| 2000-10-20 | 530 | 530 | 520 | 520 | 11,000 | 400 |
| 2000-10-19 | 520 | 520 | 520 | 520 | 4,000 | 400 |
| 2000-10-18 | 535 | 537 | 535 | 537 | 2,000 | 413.08 |
| 2000-10-17 | 530 | 537 | 520 | 537 | 7,000 | 413.08 |
| 2000-10-16 | 520 | 530 | 520 | 530 | 7,000 | 407.69 |
| 2000-10-13 | 515 | 520 | 515 | 520 | 7,000 | 400 |
| 2000-10-12 | 515 | 520 | 515 | 515 | 14,000 | 396.15 |
| 2000-10-11 | 521 | 523 | 521 | 523 | 3,000 | 402.31 |
| 2000-10-10 | 500 | 520 | 500 | 520 | 10,000 | 400 |
| 2000-10-05 | 510 | 510 | 500 | 500 | 3,000 | 384.62 |
| 2000-10-02 | 511 | 511 | 510 | 510 | 2,000 | 392.31 |
| 2000-09-29 | 470 | 520 | 470 | 510 | 13,000 | 392.31 |
| 2000-09-28 | 471 | 471 | 470 | 470 | 2,000 | 361.54 |
| 2000-09-27 | 471 | 471 | 470 | 470 | 14,000 | 361.54 |
| 2000-09-26 | 466 | 491 | 466 | 491 | 2,000 | 377.69 |
| 2000-09-25 | 471 | 471 | 466 | 466 | 2,000 | 358.46 |
| 2000-09-22 | 475 | 475 | 470 | 470 | 4,000 | 361.54 |
| 2000-09-21 | 465 | 465 | 465 | 465 | 2,000 | 357.69 |
| 2000-09-20 | 465 | 465 | 460 | 460 | 10,000 | 353.85 |
| 2000-09-19 | 485 | 485 | 460 | 460 | 6,000 | 353.85 |
| 2000-09-14 | 470 | 470 | 470 | 470 | 3,000 | 361.54 |
| 2000-09-13 | 451 | 451 | 451 | 451 | 1,000 | 346.92 |
| 2000-09-11 | 441 | 441 | 440 | 440 | 3,000 | 338.46 |
| 2000-09-07 | 440 | 440 | 430 | 440 | 10,000 | 338.46 |
| 2000-09-06 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2000-09-05 | 450 | 450 | 450 | 450 | 1,000 | 346.15 |
| 2000-09-04 | 435 | 450 | 435 | 450 | 37,000 | 346.15 |
| 2000-09-01 | 450 | 450 | 435 | 435 | 65,000 | 334.62 |
| 2000-08-31 | 455 | 455 | 450 | 455 | 45,000 | 350 |
| 2000-08-30 | 460 | 460 | 460 | 460 | 21,000 | 353.85 |
| 2000-08-29 | 470 | 470 | 470 | 470 | 14,000 | 361.54 |
| 2000-08-28 | 470 | 473 | 470 | 473 | 2,000 | 363.85 |
| 2000-08-25 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2000-08-24 | 460 | 460 | 460 | 460 | 29,000 | 353.85 |
| 2000-08-23 | 470 | 470 | 470 | 470 | 4,000 | 361.54 |
| 2000-08-22 | 470 | 470 | 470 | 470 | 30,000 | 361.54 |
| 2000-08-21 | 475 | 475 | 470 | 470 | 18,000 | 361.54 |
| 2000-08-18 | 475 | 480 | 475 | 475 | 17,000 | 365.39 |
| 2000-08-14 | 475 | 490 | 475 | 490 | 6,000 | 376.92 |
| 2000-08-11 | 475 | 475 | 475 | 475 | 2,000 | 365.39 |
| 2000-08-10 | 471 | 471 | 460 | 460 | 12,000 | 353.85 |
| 2000-08-09 | 475 | 475 | 460 | 470 | 7,000 | 361.54 |
| 2000-08-08 | 480 | 481 | 471 | 471 | 7,000 | 362.31 |
| 2000-08-07 | 490 | 490 | 480 | 480 | 7,000 | 369.23 |
| 2000-08-04 | 501 | 501 | 493 | 493 | 5,000 | 379.23 |
| 2000-08-03 | 510 | 510 | 501 | 501 | 3,000 | 385.39 |
| 2000-08-02 | 510 | 510 | 510 | 510 | 1,000 | 392.31 |
| 2000-08-01 | 515 | 515 | 515 | 515 | 1,000 | 396.15 |
| 2000-07-28 | 500 | 500 | 500 | 500 | 64,000 | 384.62 |
| 2000-07-27 | 500 | 500 | 500 | 500 | 29,000 | 384.62 |
| 2000-07-26 | 517 | 517 | 517 | 517 | 1,000 | 397.69 |
| 2000-07-25 | 515 | 520 | 515 | 520 | 2,000 | 400 |
| 2000-07-21 | 530 | 530 | 520 | 520 | 21,000 | 400 |
| 2000-07-19 | 520 | 520 | 515 | 520 | 9,000 | 400 |
| 2000-07-18 | 569 | 569 | 520 | 520 | 9,000 | 400 |
| 2000-07-17 | 580 | 580 | 567 | 567 | 9,000 | 436.15 |
| 2000-07-14 | 580 | 600 | 580 | 585 | 27,000 | 450 |
| 2000-07-13 | 601 | 601 | 560 | 570 | 29,000 | 438.46 |
| 2000-07-12 | 650 | 669 | 600 | 600 | 73,000 | 461.54 |
| 2000-07-11 | 580 | 640 | 560 | 640 | 155,000 | 492.31 |
| 2000-07-10 | 510 | 530 | 510 | 530 | 88,000 | 407.69 |
| 2000-07-07 | 490 | 490 | 480 | 485 | 12,000 | 373.08 |
| 2000-07-06 | 490 | 490 | 485 | 490 | 13,000 | 376.92 |
| 2000-07-05 | 500 | 500 | 500 | 500 | 39,000 | 384.62 |
| 2000-07-04 | 510 | 515 | 500 | 500 | 51,000 | 384.62 |
| 2000-07-03 | 505 | 520 | 505 | 506 | 35,000 | 389.23 |
| 2000-06-30 | 503 | 503 | 500 | 500 | 43,000 | 384.62 |
| 2000-06-29 | 500 | 500 | 495 | 500 | 14,000 | 384.62 |
| 2000-06-27 | 501 | 501 | 495 | 495 | 4,000 | 380.77 |
| 2000-06-26 | 495 | 501 | 495 | 501 | 16,000 | 385.39 |
| 2000-06-23 | 490 | 490 | 490 | 490 | 10,000 | 376.92 |
| 2000-06-22 | 465 | 465 | 465 | 465 | 2,000 | 357.69 |
| 2000-06-21 | 478 | 484 | 471 | 480 | 43,000 | 369.23 |
| 2000-06-20 | 460 | 465 | 460 | 465 | 11,000 | 357.69 |
| 2000-06-19 | 450 | 450 | 450 | 450 | 10,000 | 346.15 |
| 2000-06-16 | 435 | 435 | 430 | 430 | 41,000 | 330.77 |
| 2000-06-15 | 451 | 451 | 440 | 440 | 40,000 | 338.46 |
| 2000-06-14 | 431 | 431 | 431 | 431 | 1,000 | 331.54 |
| 2000-06-13 | 431 | 431 | 430 | 430 | 2,000 | 330.77 |
| 2000-06-12 | 431 | 435 | 430 | 435 | 34,000 | 334.62 |
| 2000-06-09 | 430 | 430 | 430 | 430 | 25,000 | 330.77 |
| 2000-06-08 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2000-06-07 | 430 | 430 | 430 | 430 | 3,000 | 330.77 |
| 2000-06-06 | 460 | 463 | 460 | 463 | 9,000 | 356.15 |
| 2000-06-05 | 460 | 460 | 460 | 460 | 5,000 | 353.85 |
| 2000-06-02 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2000-06-01 | 430 | 430 | 430 | 430 | 2,000 | 330.77 |
| 2000-05-31 | 428 | 430 | 428 | 430 | 6,000 | 330.77 |
| 2000-05-30 | 428 | 429 | 428 | 429 | 6,000 | 330 |
| 2000-05-29 | 429 | 429 | 428 | 428 | 6,000 | 329.23 |
| 2000-05-26 | 429 | 440 | 429 | 429 | 56,000 | 330 |
| 2000-05-25 | 430 | 430 | 430 | 430 | 2,000 | 330.77 |
| 2000-05-24 | 429 | 430 | 429 | 430 | 6,000 | 330.77 |
| 2000-05-23 | 430 | 430 | 430 | 430 | 9,000 | 330.77 |
| 2000-05-22 | 430 | 430 | 430 | 430 | 6,000 | 330.77 |
| 2000-05-19 | 430 | 430 | 430 | 430 | 2,000 | 330.77 |
| 2000-05-18 | 440 | 440 | 440 | 440 | 8,000 | 338.46 |
| 2000-05-17 | 441 | 441 | 441 | 441 | 2,000 | 339.23 |
| 2000-05-16 | 430 | 441 | 430 | 441 | 3,000 | 339.23 |
| 2000-05-12 | 429 | 429 | 429 | 429 | 1,000 | 330 |
| 2000-05-11 | 450 | 450 | 445 | 445 | 12,000 | 342.31 |
| 2000-05-10 | 447 | 455 | 447 | 455 | 2,000 | 350 |
| 2000-05-09 | 445 | 445 | 445 | 445 | 3,000 | 342.31 |
| 2000-05-08 | 430 | 450 | 430 | 450 | 6,000 | 346.15 |
| 2000-05-02 | 410 | 410 | 410 | 410 | 1,000 | 315.39 |
| 2000-05-01 | 430 | 430 | 420 | 420 | 2,000 | 323.08 |
| 2000-04-28 | 421 | 421 | 421 | 421 | 1,000 | 323.85 |
| 2000-04-27 | 430 | 430 | 426 | 426 | 4,000 | 327.69 |
| 2000-04-25 | 432 | 433 | 430 | 430 | 5,000 | 330.77 |
| 2000-04-20 | 430 | 430 | 430 | 430 | 14,000 | 330.77 |
| 2000-04-19 | 440 | 440 | 430 | 430 | 9,000 | 330.77 |
| 2000-04-18 | 460 | 460 | 460 | 460 | 2,000 | 353.85 |
| 2000-04-17 | 470 | 470 | 460 | 460 | 2,000 | 353.85 |
| 2000-04-14 | 480 | 480 | 470 | 470 | 3,000 | 361.54 |
| 2000-04-13 | 470 | 480 | 470 | 480 | 4,000 | 369.23 |
| 2000-04-12 | 470 | 470 | 470 | 470 | 3,000 | 361.54 |
| 2000-04-11 | 450 | 460 | 450 | 460 | 5,000 | 353.85 |
| 2000-04-07 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2000-04-06 | 470 | 470 | 470 | 470 | 2,000 | 361.54 |
| 2000-04-05 | 470 | 470 | 470 | 470 | 2,000 | 361.54 |
| 2000-04-03 | 470 | 470 | 470 | 470 | 2,000 | 361.54 |
| 2000-03-29 | 500 | 500 | 487 | 500 | 34,000 | 384.62 |
| 2000-03-28 | 476 | 476 | 476 | 476 | 5,000 | 366.15 |
| 2000-03-24 | 480 | 480 | 470 | 480 | 73,000 | 369.23 |
| 2000-03-23 | 500 | 501 | 485 | 485 | 61,000 | 373.08 |
| 2000-03-22 | 500 | 500 | 494 | 495 | 33,000 | 380.77 |
| 2000-03-21 | 500 | 505 | 500 | 500 | 11,000 | 384.62 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 3,000 | 384.62 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 1,000 | 384.62 |
| 2000-03-15 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2000-03-14 | 469 | 470 | 465 | 465 | 29,000 | 357.69 |
| 2000-03-13 | 450 | 470 | 450 | 455 | 14,000 | 350 |
| 2000-03-10 | 430 | 450 | 430 | 450 | 6,000 | 346.15 |
| 2000-03-08 | 405 | 405 | 405 | 405 | 1,000 | 311.54 |
| 2000-03-07 | 400 | 400 | 390 | 400 | 23,000 | 307.69 |
| 2000-03-06 | 420 | 420 | 420 | 420 | 1,000 | 323.08 |
| 2000-03-03 | 402 | 402 | 380 | 400 | 11,000 | 307.69 |
| 2000-03-02 | 400 | 400 | 400 | 400 | 2,000 | 307.69 |
| 2000-03-01 | 400 | 405 | 400 | 400 | 26,000 | 307.69 |
| 2000-02-28 | 400 | 410 | 400 | 400 | 3,000 | 307.69 |
| 2000-02-23 | 390 | 390 | 390 | 390 | 6,000 | 300 |
| 2000-02-22 | 400 | 400 | 390 | 390 | 7,000 | 300 |
| 2000-02-21 | 410 | 410 | 400 | 400 | 26,000 | 307.69 |
| 2000-02-18 | 410 | 410 | 410 | 410 | 7,000 | 315.39 |
| 2000-02-17 | 430 | 430 | 430 | 430 | 1,000 | 330.77 |
| 2000-02-15 | 519 | 520 | 519 | 520 | 4,000 | 400 |
| 2000-02-14 | 496 | 496 | 496 | 496 | 1,000 | 381.54 |
| 2000-02-10 | 466 | 466 | 466 | 466 | 9,000 | 358.46 |
| 2000-02-09 | 466 | 466 | 466 | 466 | 17,000 | 358.46 |
| 2000-02-08 | 471 | 471 | 465 | 466 | 22,000 | 358.46 |
| 2000-02-07 | 465 | 465 | 465 | 465 | 1,000 | 357.69 |
| 2000-02-04 | 460 | 460 | 460 | 460 | 1,000 | 353.85 |
| 2000-02-03 | 500 | 500 | 500 | 500 | 3,000 | 384.62 |
| 2000-02-02 | 510 | 510 | 490 | 490 | 20,000 | 376.92 |
| 2000-02-01 | 511 | 511 | 500 | 508 | 13,000 | 390.77 |
| 2000-01-31 | 490 | 495 | 490 | 495 | 6,000 | 380.77 |
| 2000-01-28 | 535 | 550 | 535 | 540 | 27,000 | 415.39 |
| 2000-01-27 | 530 | 540 | 530 | 540 | 14,000 | 415.39 |
| 2000-01-26 | 530 | 530 | 530 | 530 | 2,000 | 407.69 |
| 2000-01-25 | 538 | 538 | 535 | 535 | 12,000 | 411.54 |
| 2000-01-24 | 538 | 538 | 535 | 538 | 15,000 | 413.85 |
| 2000-01-21 | 536 | 538 | 536 | 538 | 20,000 | 413.85 |
| 2000-01-20 | 550 | 550 | 530 | 530 | 7,000 | 407.69 |
| 2000-01-18 | 495 | 495 | 495 | 495 | 1,000 | 380.77 |
| 2000-01-17 | 470 | 470 | 470 | 470 | 1,000 | 361.54 |
| 2000-01-14 | 464 | 464 | 464 | 464 | 1,000 | 356.92 |
| 2000-01-12 | 445 | 445 | 430 | 430 | 51,000 | 330.77 |
| 2000-01-07 | 435 | 435 | 435 | 435 | 16,000 | 334.62 |
| 2000-01-05 | 435 | 435 | 430 | 430 | 2,000 | 330.77 |
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
