7239 (株)タチエス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 594 | 594 | 594 | 594 | 1,000 | 456.92 |
| 2001-12-27 | 601 | 615 | 600 | 614 | 9,000 | 472.31 |
| 2001-12-26 | 585 | 590 | 585 | 590 | 3,000 | 453.85 |
| 2001-12-25 | 540 | 579 | 540 | 570 | 6,000 | 438.46 |
| 2001-12-21 | 525 | 525 | 525 | 525 | 1,000 | 403.85 |
| 2001-12-19 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2001-12-17 | 590 | 590 | 590 | 590 | 4,000 | 453.85 |
| 2001-12-14 | 560 | 580 | 560 | 580 | 5,000 | 446.15 |
| 2001-12-13 | 550 | 550 | 550 | 550 | 4,000 | 423.08 |
| 2001-12-12 | 515 | 525 | 515 | 525 | 3,000 | 403.85 |
| 2001-12-11 | 500 | 505 | 500 | 505 | 5,000 | 388.46 |
| 2001-12-10 | 490 | 500 | 490 | 500 | 3,000 | 384.62 |
| 2001-12-07 | 490 | 490 | 490 | 490 | 1,000 | 376.92 |
| 2001-12-05 | 490 | 490 | 490 | 490 | 2,000 | 376.92 |
| 2001-12-04 | 497 | 497 | 490 | 490 | 4,000 | 376.92 |
| 2001-12-03 | 499 | 499 | 497 | 497 | 4,000 | 382.31 |
| 2001-11-29 | 521 | 521 | 490 | 490 | 12,000 | 376.92 |
| 2001-11-28 | 514 | 514 | 514 | 514 | 4,000 | 395.39 |
| 2001-11-27 | 504 | 504 | 504 | 504 | 1,000 | 387.69 |
| 2001-11-26 | 490 | 503 | 490 | 502 | 5,000 | 386.15 |
| 2001-11-22 | 505 | 505 | 502 | 502 | 6,000 | 386.15 |
| 2001-11-21 | 501 | 505 | 500 | 505 | 8,000 | 388.46 |
| 2001-11-20 | 491 | 500 | 491 | 500 | 10,000 | 384.62 |
| 2001-11-19 | 498 | 498 | 490 | 491 | 11,000 | 377.69 |
| 2001-11-16 | 501 | 501 | 500 | 501 | 10,000 | 385.39 |
| 2001-11-15 | 530 | 530 | 500 | 500 | 11,000 | 384.62 |
| 2001-11-12 | 541 | 541 | 541 | 541 | 7,000 | 416.15 |
| 2001-11-09 | 541 | 541 | 541 | 541 | 1,000 | 416.15 |
| 2001-11-08 | 550 | 550 | 550 | 550 | 4,000 | 423.08 |
| 2001-11-07 | 550 | 550 | 550 | 550 | 14,000 | 423.08 |
| 2001-11-06 | 550 | 550 | 550 | 550 | 6,000 | 423.08 |
| 2001-11-05 | 550 | 550 | 550 | 550 | 1,000 | 423.08 |
| 2001-11-02 | 562 | 562 | 562 | 562 | 1,000 | 432.31 |
| 2001-10-26 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-10-22 | 640 | 640 | 640 | 640 | 8,000 | 492.31 |
| 2001-10-19 | 630 | 640 | 630 | 640 | 4,000 | 492.31 |
| 2001-10-17 | 650 | 650 | 650 | 650 | 1,000 | 500 |
| 2001-10-16 | 650 | 650 | 650 | 650 | 1,000 | 500 |
| 2001-10-15 | 645 | 645 | 645 | 645 | 1,000 | 496.15 |
| 2001-10-12 | 630 | 645 | 630 | 645 | 3,000 | 496.15 |
| 2001-10-10 | 625 | 625 | 625 | 625 | 9,000 | 480.77 |
| 2001-10-09 | 631 | 631 | 631 | 631 | 1,000 | 485.39 |
| 2001-10-05 | 680 | 680 | 680 | 680 | 6,000 | 523.08 |
| 2001-10-04 | 680 | 680 | 680 | 680 | 2,000 | 523.08 |
| 2001-10-03 | 680 | 680 | 680 | 680 | 2,000 | 523.08 |
| 2001-10-02 | 680 | 680 | 670 | 670 | 7,000 | 515.39 |
| 2001-10-01 | 680 | 680 | 680 | 680 | 1,000 | 523.08 |
| 2001-09-28 | 679 | 680 | 679 | 680 | 3,000 | 523.08 |
| 2001-09-27 | 680 | 680 | 677 | 680 | 9,000 | 523.08 |
| 2001-09-26 | 680 | 680 | 680 | 680 | 2,000 | 523.08 |
| 2001-09-25 | 680 | 680 | 680 | 680 | 6,000 | 523.08 |
| 2001-09-21 | 690 | 700 | 680 | 680 | 7,000 | 523.08 |
| 2001-09-20 | 640 | 700 | 640 | 690 | 9,000 | 530.77 |
| 2001-09-14 | 630 | 630 | 630 | 630 | 4,000 | 484.62 |
| 2001-09-13 | 630 | 630 | 630 | 630 | 5,000 | 484.62 |
| 2001-09-12 | 680 | 680 | 680 | 680 | 6,000 | 523.08 |
| 2001-09-11 | 690 | 690 | 690 | 690 | 2,000 | 530.77 |
| 2001-09-10 | 700 | 700 | 700 | 700 | 5,000 | 538.46 |
| 2001-09-07 | 700 | 700 | 700 | 700 | 4,000 | 538.46 |
| 2001-09-06 | 700 | 710 | 700 | 700 | 6,000 | 538.46 |
| 2001-09-05 | 710 | 710 | 710 | 710 | 2,000 | 546.15 |
| 2001-09-04 | 752 | 752 | 750 | 750 | 13,000 | 576.92 |
| 2001-09-03 | 760 | 760 | 751 | 755 | 6,000 | 580.77 |
| 2001-08-31 | 766 | 767 | 760 | 760 | 11,000 | 584.62 |
| 2001-08-30 | 767 | 767 | 767 | 767 | 5,000 | 590 |
| 2001-08-29 | 766 | 766 | 766 | 766 | 2,000 | 589.23 |
| 2001-08-28 | 772 | 776 | 767 | 767 | 8,000 | 590 |
| 2001-08-27 | 761 | 770 | 761 | 770 | 3,000 | 592.31 |
| 2001-08-24 | 760 | 760 | 760 | 760 | 9,000 | 584.62 |
| 2001-08-23 | 770 | 770 | 760 | 760 | 4,000 | 584.62 |
| 2001-08-21 | 770 | 770 | 770 | 770 | 2,000 | 592.31 |
| 2001-08-20 | 775 | 790 | 761 | 761 | 8,000 | 585.39 |
| 2001-08-17 | 778 | 780 | 775 | 775 | 3,000 | 596.15 |
| 2001-08-16 | 763 | 778 | 763 | 778 | 9,000 | 598.46 |
| 2001-08-15 | 761 | 761 | 761 | 761 | 2,000 | 585.39 |
| 2001-08-14 | 761 | 761 | 761 | 761 | 4,000 | 585.39 |
| 2001-08-10 | 760 | 780 | 760 | 780 | 11,000 | 600 |
| 2001-08-09 | 775 | 775 | 760 | 760 | 5,000 | 584.62 |
| 2001-08-08 | 776 | 776 | 776 | 776 | 2,000 | 596.92 |
| 2001-08-07 | 780 | 780 | 770 | 770 | 4,000 | 592.31 |
| 2001-08-06 | 760 | 770 | 757 | 770 | 17,000 | 592.31 |
| 2001-08-03 | 771 | 771 | 740 | 751 | 23,000 | 577.69 |
| 2001-08-02 | 780 | 780 | 775 | 775 | 2,000 | 596.15 |
| 2001-08-01 | 775 | 775 | 771 | 771 | 3,000 | 593.08 |
| 2001-07-31 | 776 | 780 | 775 | 775 | 15,000 | 596.15 |
| 2001-07-30 | 790 | 790 | 780 | 780 | 5,000 | 600 |
| 2001-07-27 | 790 | 790 | 790 | 790 | 2,000 | 607.69 |
| 2001-07-26 | 780 | 790 | 780 | 790 | 2,000 | 607.69 |
| 2001-07-25 | 775 | 785 | 775 | 778 | 4,000 | 598.46 |
| 2001-07-24 | 776 | 776 | 776 | 776 | 1,000 | 596.92 |
| 2001-07-23 | 780 | 790 | 780 | 780 | 14,000 | 600 |
| 2001-07-19 | 785 | 785 | 770 | 770 | 7,000 | 592.31 |
| 2001-07-18 | 790 | 805 | 790 | 790 | 10,000 | 607.69 |
| 2001-07-17 | 800 | 810 | 800 | 800 | 35,000 | 615.39 |
| 2001-07-16 | 780 | 800 | 780 | 800 | 13,000 | 615.39 |
| 2001-07-13 | 779 | 779 | 779 | 779 | 1,000 | 599.23 |
| 2001-07-12 | 770 | 780 | 770 | 775 | 6,000 | 596.15 |
| 2001-07-11 | 780 | 780 | 765 | 771 | 6,000 | 593.08 |
| 2001-07-10 | 800 | 801 | 800 | 800 | 30,000 | 615.39 |
| 2001-07-09 | 770 | 800 | 750 | 800 | 11,000 | 615.39 |
| 2001-07-06 | 839 | 839 | 815 | 825 | 19,000 | 634.62 |
| 2001-07-05 | 820 | 835 | 805 | 835 | 37,000 | 642.31 |
| 2001-07-04 | 760 | 820 | 760 | 801 | 43,000 | 616.15 |
| 2001-07-03 | 721 | 769 | 721 | 750 | 10,000 | 576.92 |
| 2001-06-29 | 761 | 770 | 720 | 750 | 22,000 | 576.92 |
| 2001-06-28 | 774 | 774 | 760 | 760 | 10,000 | 584.62 |
| 2001-06-27 | 789 | 789 | 760 | 770 | 24,000 | 592.31 |
| 2001-06-26 | 751 | 810 | 750 | 785 | 43,000 | 603.85 |
| 2001-06-25 | 707 | 740 | 707 | 740 | 20,000 | 569.23 |
| 2001-06-22 | 700 | 705 | 700 | 705 | 23,000 | 542.31 |
| 2001-06-21 | 671 | 681 | 670 | 681 | 26,000 | 523.85 |
| 2001-06-20 | 670 | 671 | 665 | 670 | 27,000 | 515.39 |
| 2001-06-19 | 650 | 660 | 650 | 660 | 10,000 | 507.69 |
| 2001-06-18 | 655 | 655 | 650 | 650 | 7,000 | 500 |
| 2001-06-15 | 645 | 650 | 645 | 645 | 13,000 | 496.15 |
| 2001-06-14 | 650 | 650 | 650 | 650 | 3,000 | 500 |
| 2001-06-13 | 650 | 650 | 650 | 650 | 10,000 | 500 |
| 2001-06-12 | 668 | 668 | 668 | 668 | 6,000 | 513.85 |
| 2001-06-11 | 640 | 668 | 640 | 668 | 39,000 | 513.85 |
| 2001-06-08 | 650 | 650 | 637 | 640 | 8,000 | 492.31 |
| 2001-06-07 | 628 | 640 | 620 | 632 | 58,000 | 486.15 |
| 2001-06-06 | 615 | 620 | 615 | 620 | 6,000 | 476.92 |
| 2001-06-05 | 616 | 616 | 605 | 605 | 6,000 | 465.39 |
| 2001-06-01 | 620 | 620 | 620 | 620 | 1,000 | 476.92 |
| 2001-05-31 | 617 | 620 | 617 | 617 | 5,000 | 474.62 |
| 2001-05-30 | 620 | 620 | 620 | 620 | 3,000 | 476.92 |
| 2001-05-29 | 640 | 640 | 620 | 620 | 5,000 | 476.92 |
| 2001-05-28 | 646 | 646 | 641 | 641 | 8,000 | 493.08 |
| 2001-05-25 | 635 | 635 | 635 | 635 | 5,000 | 488.46 |
| 2001-05-24 | 635 | 635 | 629 | 635 | 8,000 | 488.46 |
| 2001-05-23 | 616 | 650 | 616 | 648 | 25,000 | 498.46 |
| 2001-05-22 | 587 | 587 | 585 | 585 | 4,000 | 450 |
| 2001-05-21 | 575 | 583 | 575 | 580 | 11,000 | 446.15 |
| 2001-05-18 | 586 | 586 | 570 | 570 | 7,000 | 438.46 |
| 2001-05-17 | 570 | 570 | 570 | 570 | 5,000 | 438.46 |
| 2001-05-16 | 570 | 570 | 570 | 570 | 3,000 | 438.46 |
| 2001-05-15 | 556 | 556 | 556 | 556 | 2,000 | 427.69 |
| 2001-05-11 | 555 | 555 | 555 | 555 | 1,000 | 426.92 |
| 2001-05-10 | 533 | 550 | 520 | 550 | 70,000 | 423.08 |
| 2001-05-09 | 563 | 563 | 563 | 563 | 1,000 | 433.08 |
| 2001-05-08 | 570 | 571 | 564 | 570 | 27,000 | 438.46 |
| 2001-05-07 | 570 | 570 | 569 | 570 | 15,000 | 438.46 |
| 2001-05-02 | 570 | 570 | 570 | 570 | 5,000 | 438.46 |
| 2001-05-01 | 570 | 570 | 570 | 570 | 2,000 | 438.46 |
| 2001-04-27 | 560 | 570 | 560 | 570 | 3,000 | 438.46 |
| 2001-04-26 | 545 | 562 | 545 | 562 | 4,000 | 432.31 |
| 2001-04-25 | 551 | 551 | 545 | 545 | 4,000 | 419.23 |
| 2001-04-24 | 550 | 550 | 545 | 545 | 6,000 | 419.23 |
| 2001-04-23 | 560 | 560 | 550 | 550 | 5,000 | 423.08 |
| 2001-04-20 | 535 | 535 | 530 | 530 | 10,000 | 407.69 |
| 2001-04-19 | 535 | 535 | 535 | 535 | 1,000 | 411.54 |
| 2001-04-18 | 550 | 555 | 550 | 555 | 3,000 | 426.92 |
| 2001-04-16 | 550 | 550 | 550 | 550 | 2,000 | 423.08 |
| 2001-04-12 | 540 | 540 | 530 | 530 | 3,000 | 407.69 |
| 2001-04-10 | 536 | 536 | 536 | 536 | 8,000 | 412.31 |
| 2001-04-09 | 530 | 530 | 530 | 530 | 2,000 | 407.69 |
| 2001-04-06 | 535 | 535 | 530 | 530 | 3,000 | 407.69 |
| 2001-04-05 | 545 | 545 | 545 | 545 | 5,000 | 419.23 |
| 2001-04-04 | 530 | 530 | 530 | 530 | 1,000 | 407.69 |
| 2001-04-03 | 535 | 535 | 535 | 535 | 2,000 | 411.54 |
| 2001-04-02 | 535 | 535 | 535 | 535 | 1,000 | 411.54 |
| 2001-03-29 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2001-03-27 | 550 | 550 | 550 | 550 | 6,000 | 423.08 |
| 2001-03-26 | 550 | 550 | 545 | 550 | 3,000 | 423.08 |
| 2001-03-23 | 560 | 560 | 555 | 558 | 9,000 | 429.23 |
| 2001-03-22 | 551 | 560 | 551 | 560 | 36,000 | 430.77 |
| 2001-03-21 | 552 | 560 | 550 | 560 | 29,000 | 430.77 |
| 2001-03-19 | 550 | 550 | 545 | 550 | 17,000 | 423.08 |
| 2001-03-16 | 550 | 550 | 550 | 550 | 2,000 | 423.08 |
| 2001-03-15 | 550 | 550 | 540 | 550 | 12,000 | 423.08 |
| 2001-03-14 | 550 | 578 | 540 | 550 | 29,000 | 423.08 |
| 2001-03-13 | 540 | 540 | 530 | 530 | 10,000 | 407.69 |
| 2001-03-12 | 531 | 545 | 531 | 540 | 14,000 | 415.39 |
| 2001-03-09 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2001-03-07 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2001-03-06 | 520 | 520 | 520 | 520 | 1,000 | 400 |
| 2001-03-05 | 535 | 535 | 515 | 515 | 5,000 | 396.15 |
| 2001-03-02 | 535 | 535 | 520 | 535 | 6,000 | 411.54 |
| 2001-02-28 | 530 | 535 | 520 | 535 | 5,000 | 411.54 |
| 2001-02-27 | 535 | 535 | 535 | 535 | 4,000 | 411.54 |
| 2001-02-26 | 550 | 550 | 545 | 545 | 11,000 | 419.23 |
| 2001-02-23 | 545 | 545 | 545 | 545 | 16,000 | 419.23 |
| 2001-02-22 | 545 | 545 | 535 | 545 | 10,000 | 419.23 |
| 2001-02-21 | 549 | 549 | 545 | 545 | 8,000 | 419.23 |
| 2001-02-20 | 545 | 550 | 545 | 550 | 13,000 | 423.08 |
| 2001-02-19 | 545 | 545 | 535 | 535 | 7,000 | 411.54 |
| 2001-02-16 | 545 | 545 | 545 | 545 | 2,000 | 419.23 |
| 2001-02-15 | 545 | 545 | 545 | 545 | 3,000 | 419.23 |
| 2001-02-14 | 546 | 550 | 546 | 550 | 4,000 | 423.08 |
| 2001-02-13 | 550 | 550 | 545 | 545 | 13,000 | 419.23 |
| 2001-02-09 | 550 | 560 | 550 | 550 | 22,000 | 423.08 |
| 2001-02-08 | 550 | 550 | 545 | 545 | 9,000 | 419.23 |
| 2001-02-07 | 545 | 545 | 545 | 545 | 8,000 | 419.23 |
| 2001-02-06 | 540 | 540 | 535 | 535 | 6,000 | 411.54 |
| 2001-02-05 | 540 | 540 | 540 | 540 | 9,000 | 415.39 |
| 2001-02-02 | 525 | 540 | 525 | 540 | 13,000 | 415.39 |
| 2001-01-25 | 535 | 535 | 535 | 535 | 5,000 | 411.54 |
| 2001-01-24 | 530 | 530 | 530 | 530 | 3,000 | 407.69 |
| 2001-01-22 | 515 | 515 | 515 | 515 | 3,000 | 396.15 |
| 2001-01-19 | 515 | 515 | 515 | 515 | 2,000 | 396.15 |
| 2001-01-18 | 519 | 530 | 519 | 530 | 5,000 | 407.69 |
| 2001-01-17 | 520 | 525 | 520 | 520 | 8,000 | 400 |
| 2001-01-16 | 519 | 519 | 519 | 519 | 1,000 | 399.23 |
| 2001-01-15 | 510 | 519 | 505 | 519 | 5,000 | 399.23 |
| 2001-01-11 | 505 | 505 | 505 | 505 | 4,000 | 388.46 |
| 2001-01-10 | 510 | 510 | 500 | 500 | 11,000 | 384.62 |
| 2001-01-04 | 500 | 500 | 500 | 500 | 1,000 | 384.62 |
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
