7239 (株)タチエスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	432	433	425	426	6,400	327.69
2002-12-27	425	434	425	434	8,000	333.85
2002-12-26	440	440	435	435	19,000	334.62
2002-12-25	435	442	422	442	26,000	340
2002-12-24	444	444	420	430	10,900	330.77
2002-12-20	437	444	437	443	72,100	340.77
2002-12-19	430	437	425	437	21,500	336.15
2002-12-18	436	437	430	430	11,000	330.77
2002-12-17	426	426	420	426	29,800	327.69
2002-12-16	435	435	420	420	6,600	323.08
2002-12-13	425	436	425	436	26,200	335.39
2002-12-12	436	436	425	425	5,300	326.92
2002-12-11	424	425	420	425	15,900	326.92
2002-12-10	432	435	425	425	33,300	326.92
2002-12-09	439	439	430	432	23,900	332.31
2002-12-06	437	439	430	439	91,000	337.69
2002-12-05	450	453	446	446	8,700	343.08
2002-12-04	443	452	443	447	14,000	343.85
2002-12-03	449	449	440	440	9,000	338.46
2002-12-02	456	456	445	445	21,200	342.31
2002-11-29	467	468	455	455	25,100	350
2002-11-28	450	467	434	467	131,600	359.23
2002-11-27	498	498	453	453	18,600	348.46
2002-11-26	514	514	500	500	2,100	384.62
2002-11-25	550	550	540	548	4,900	421.54
2002-11-22	551	551	550	551	4,300	423.85
2002-11-21	550	560	550	550	3,000	423.08
2002-11-20	560	570	560	570	7,800	438.46
2002-11-19	550	550	550	550	1,900	423.08
2002-11-18	551	551	550	550	1,000	423.08
2002-11-15	570	570	550	551	4,700	423.85
2002-11-14	550	570	550	570	2,200	438.46
2002-11-13	549	551	549	550	1,100	423.08
2002-11-12	570	570	550	550	500	423.08
2002-11-11	570	580	570	580	10,500	446.15
2002-11-08	576	576	570	570	1,900	438.46
2002-11-07	600	600	570	574	1,300	441.54
2002-11-06	590	590	590	590	1,000	453.85
2002-11-05	600	600	600	600	1,300	461.54
2002-11-01	610	610	610	610	2,000	469.23
2002-10-31	610	610	610	610	500	469.23
2002-10-28	640	640	640	640	4,000	492.31
2002-10-24	640	640	640	640	1,400	492.31
2002-10-23	651	651	640	640	5,200	492.31
2002-10-22	651	671	651	651	11,000	500.77
2002-10-21	650	655	650	651	300	500.77
2002-10-18	650	650	620	620	700	476.92
2002-10-17	650	650	650	650	26,000	500
2002-10-16	650	650	650	650	15,000	500
2002-10-15	655	655	655	655	7,700	503.85
2002-10-11	665	670	660	666	46,200	512.31
2002-10-10	656	665	655	655	12,600	503.85
2002-10-09	665	665	655	656	3,400	504.62
2002-10-08	655	665	653	665	83,300	511.54
2002-10-07	655	670	655	655	4,500	503.85
2002-10-04	656	656	656	656	800	504.62
2002-10-03	656	656	656	656	100	504.62
2002-10-02	655	655	650	654	6,800	503.08
2002-10-01	655	655	650	650	15,300	500
2002-09-30	650	660	650	650	14,300	500
2002-09-27	655	655	650	650	8,300	500
2002-09-26	670	670	650	650	10,700	500
2002-09-25	670	670	670	670	3,000	515.39
2002-09-24	670	680	665	680	24,500	523.08
2002-09-20	670	680	670	680	7,200	523.08
2002-09-19	656	656	655	655	1,000	503.85
2002-09-18	655	655	655	655	1,100	503.85
2002-09-17	680	680	680	680	1,000	523.08
2002-09-13	655	656	655	655	12,800	503.85
2002-09-12	655	655	655	655	8,100	503.85
2002-09-11	690	690	680	680	3,100	523.08
2002-09-10	655	680	655	670	21,500	515.39
2002-09-09	660	660	654	654	800	503.08
2002-09-06	653	653	652	652	3,700	501.54
2002-09-05	652	652	652	652	2,200	501.54
2002-09-04	652	652	652	652	2,200	501.54
2002-09-03	652	652	652	652	1,000	501.54
2002-09-02	660	660	652	652	2,200	501.54
2002-08-30	665	665	651	651	5,900	500.77
2002-08-28	665	665	660	660	3,000	507.69
2002-08-22	679	680	651	651	7,500	500.77
2002-08-20	671	681	671	681	6,500	523.85
2002-08-19	660	661	660	661	7,000	508.46
2002-08-16	650	651	650	651	1,400	500.77
2002-08-15	650	650	650	650	2,000	500
2002-08-14	650	650	650	650	300	500
2002-08-13	650	650	645	650	11,100	500
2002-08-12	646	650	645	650	8,600	500
2002-08-08	650	650	645	645	14,600	496.15
2002-08-07	650	650	645	650	7,200	500
2002-08-06	650	650	645	650	10,800	500
2002-08-05	645	645	645	645	100	496.15
2002-07-30	650	650	650	650	1,200	500
2002-07-29	650	650	650	650	200	500
2002-07-25	651	651	651	651	200	500.77
2002-07-24	651	651	651	651	100	500.77
2002-07-23	631	641	631	641	1,300	493.08
2002-07-22	631	641	621	621	10,000	477.69
2002-07-18	621	621	621	621	1,000	477.69
2002-07-17	621	630	621	630	2,200	484.62
2002-07-16	630	630	630	630	100	484.62
2002-07-15	625	625	625	625	600	480.77
2002-07-12	633	633	633	633	200	486.92
2002-07-11	633	633	633	633	500	486.92
2002-07-10	631	635	631	635	30,300	488.46
2002-07-09	625	625	621	621	1,100	477.69
2002-07-08	630	630	630	630	5,100	484.62
2002-07-05	635	635	630	630	48,200	484.62
2002-07-04	631	632	631	632	14,000	486.15
2002-07-02	641	641	632	632	2,900	486.15
2002-07-01	635	640	631	631	1,400	485.39
2002-06-28	642	645	642	645	2,100	496.15
2002-06-24	620	641	620	641	2,200	493.08
2002-06-21	680	690	680	690	9,600	530.77
2002-06-20	640	677	640	677	5,900	520.77
2002-06-17	660	660	650	650	600	500
2002-06-14	660	660	660	660	300	507.69
2002-06-12	620	620	620	620	100	476.92
2002-06-10	650	680	650	680	8,600	523.08
2002-06-07	650	650	650	650	600	500
2002-06-06	665	665	665	665	1,800	511.54
2002-06-05	669	669	669	669	2,000	514.62
2002-06-04	671	671	640	640	1,500	492.31
2002-06-03	677	680	677	680	5,600	523.08
2002-05-31	650	658	650	658	4,400	506.15
2002-05-30	650	650	635	635	8,200	488.46
2002-05-29	630	640	630	640	600	492.31
2002-05-28	658	658	630	630	1,500	484.62
2002-05-27	669	669	650	660	3,700	507.69
2002-05-24	700	700	699	699	8,400	537.69
2002-05-23	675	715	675	680	34,700	523.08
2002-05-22	620	620	610	615	11,400	473.08
2002-05-20	628	628	628	628	8,800	483.08
2002-05-17	628	628	628	628	2,400	483.08
2002-05-16	620	629	600	629	6,300	483.85
2002-05-14	629	629	590	590	900	453.85
2002-05-13	629	629	610	610	12,500	469.23
2002-05-10	570	629	570	629	75,700	483.85
2002-05-09	579	579	570	570	5,500	438.46
2002-05-08	569	569	560	569	1,300	437.69
2002-05-07	569	569	565	569	900	437.69
2002-05-02	569	569	568	569	900	437.69
2002-05-01	567	569	567	569	600	437.69
2002-04-30	561	561	561	561	100	431.54
2002-04-26	570	570	560	560	3,600	430.77
2002-04-25	570	570	570	570	5,000	438.46
2002-04-24	570	570	550	551	5,200	423.85
2002-04-23	570	570	570	570	15,600	438.46
2002-04-22	545	570	545	570	6,100	438.46
2002-04-18	540	540	540	540	1,000	415.39
2002-04-17	550	555	540	540	2,100	415.39
2002-04-16	560	560	560	560	400	430.77
2002-04-15	560	560	560	560	5,000	430.77
2002-04-11	561	571	561	570	3,200	438.46
2002-04-10	560	568	560	561	13,200	431.54
2002-04-09	560	560	560	560	13,500	430.77
2002-04-05	560	561	560	560	3,400	430.77
2002-04-04	553	565	553	565	4,400	434.62
2002-04-03	553	560	553	553	2,400	425.39
2002-04-02	554	555	553	553	5,200	425.39
2002-04-01	560	560	550	550	1,900	423.08
2002-03-29	526	526	526	526	200	404.62
2002-03-28	526	526	526	526	300	404.62
2002-03-27	535	535	532	535	4,600	411.54
2002-03-25	544	549	535	545	3,600	419.23
2002-03-22	549	550	535	549	5,600	422.31
2002-03-20	534	540	534	535	13,100	411.54
2002-03-19	529	530	510	524	11,600	403.08
2002-03-18	504	524	504	524	12,400	403.08
2002-03-15	530	530	501	503	2,600	386.92
2002-03-14	535	535	530	530	2,500	407.69
2002-03-13	539	540	535	540	2,900	415.39
2002-03-12	540	540	535	535	2,600	411.54
2002-03-11	501	525	501	525	8,100	403.85
2002-03-08	509	509	500	500	13,100	384.62
2002-03-07	505	509	500	509	20,900	391.54
2002-03-06	502	505	502	505	2,000	388.46
2002-03-05	540	540	491	505	27,100	388.46
2002-03-04	556	556	500	500	12,800	384.62
2002-03-01	523	546	506	546	13,800	420
2002-02-28	537	537	537	537	200	413.08
2002-02-26	535	535	535	535	1,000	411.54
2002-02-25	599	599	599	599	1,400	460.77
2002-02-22	572	572	572	572	300	440
2002-02-21	522	522	522	522	1,000	401.54
2002-02-20	600	600	598	599	9,500	460.77
2002-02-19	600	600	600	600	5,900	461.54
2002-02-15	600	605	600	600	10,800	461.54
2002-02-14	605	605	600	600	5,900	461.54
2002-02-12	506	520	506	520	2,600	400
2002-02-08	505	505	505	505	4,000	388.46
2002-02-07	501	501	500	500	6,000	384.62
2002-02-06	520	520	500	500	400	384.62
2002-02-05	524	524	524	524	900	403.08
2002-02-04	525	525	525	525	2,700	403.85
2002-02-01	522	522	522	522	1,300	401.54
2002-01-31	521	521	521	521	500	400.77
2002-01-28	581	581	581	581	100	446.92
2002-01-23	520	520	520	520	200	400
2002-01-21	606	606	600	603	11,400	463.85
2002-01-18	609	609	608	608	1,000	467.69
2002-01-16	581	611	581	610	5,700	469.23
2002-01-11	551	560	551	556	6,000	427.69
2002-01-10	530	555	530	550	10,300	423.08
2002-01-09	539	539	530	530	1,200	407.69
2002-01-08	540	540	540	540	100	415.39
2002-01-07	540	540	540	540	200	415.39
2002-01-04	534	544	534	544	1,200	418.46

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 [2002年度]

7239 (株)タチエスの時系列データ [2002年度]