7239 (株)タチエスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	955	955	945	945	8,300	726.92
2003-12-29	892	917	892	915	7,300	703.85
2003-12-26	936	936	915	922	16,300	709.23
2003-12-25	954	954	910	936	14,000	720
2003-12-24	950	972	948	954	24,700	733.85
2003-12-22	910	958	909	945	33,800	726.92
2003-12-19	894	924	880	908	31,900	698.46
2003-12-18	849	894	839	891	3,900	685.39
2003-12-17	866	871	866	869	2,000	668.46
2003-12-16	886	894	875	886	27,100	681.54
2003-12-15	888	894	880	886	16,000	681.54
2003-12-12	888	888	881	887	48,400	682.31
2003-12-11	879	879	868	879	6,400	676.15
2003-12-10	873	885	873	879	26,700	676.15
2003-12-09	870	878	851	873	14,700	671.54
2003-12-08	850	868	850	867	17,900	666.92
2003-12-05	846	850	815	850	17,500	653.85
2003-12-04	791	835	791	825	23,400	634.62
2003-12-03	750	788	750	780	27,800	600
2003-12-02	777	777	747	760	11,800	584.62
2003-12-01	754	779	746	777	13,600	597.69
2003-11-28	753	781	753	760	18,800	584.62
2003-11-27	778	789	750	783	29,700	602.31
2003-11-26	750	759	698	728	38,300	560
2003-11-25	790	800	770	775	8,400	596.15
2003-11-21	796	818	791	800	10,900	615.39
2003-11-20	757	800	751	779	53,100	599.23
2003-11-19	862	872	836	847	11,100	651.54
2003-11-18	850	850	835	845	9,900	650
2003-11-17	874	874	860	861	8,500	662.31
2003-11-14	890	905	890	890	12,600	684.62
2003-11-13	893	912	884	884	4,400	680
2003-11-12	912	913	890	893	3,600	686.92
2003-11-11	911	911	880	911	20,100	700.77
2003-11-10	906	920	906	911	2,600	700.77
2003-11-07	910	910	903	906	9,300	696.92
2003-11-06	925	925	905	905	12,800	696.15
2003-11-05	910	928	910	928	6,100	713.85
2003-11-04	877	905	877	900	12,300	692.31
2003-10-31	895	903	885	897	8,000	690
2003-10-30	900	900	895	898	6,100	690.77
2003-10-29	893	901	890	895	19,300	688.46
2003-10-28	900	904	890	893	6,200	686.92
2003-10-27	945	945	900	908	8,500	698.46
2003-10-24	882	930	862	925	20,900	711.54
2003-10-23	970	970	883	883	24,000	679.23
2003-10-22	982	1,000	966	983	25,500	756.15
2003-10-21	1,002	1,009	925	975	34,800	750
2003-10-20	982	1,001	982	1,000	15,600	769.23
2003-10-17	993	1,002	970	981	32,800	754.62
2003-10-16	893	985	892	985	70,100	757.69
2003-10-15	886	887	882	885	72,700	680.77
2003-10-14	885	890	885	885	9,700	680.77
2003-10-10	881	886	880	885	18,400	680.77
2003-10-09	885	885	880	881	18,500	677.69
2003-10-08	889	900	881	883	22,900	679.23
2003-10-07	890	890	881	884	19,400	680
2003-10-06	881	890	880	885	31,600	680.77
2003-10-03	888	895	881	891	22,400	685.39
2003-10-02	898	898	880	887	19,800	682.31
2003-10-01	885	899	880	899	50,400	691.54
2003-09-30	894	894	880	886	27,900	681.54
2003-09-29	865	879	861	879	21,500	676.15
2003-09-26	865	868	860	863	18,700	663.85
2003-09-25	860	881	860	861	27,700	662.31
2003-09-24	860	905	860	863	34,200	663.85
2003-09-22	856	866	850	855	65,900	657.69
2003-09-19	850	860	850	851	40,200	654.62
2003-09-18	860	860	843	850	40,600	653.85
2003-09-17	800	861	800	837	201,800	643.85
2003-09-16	795	799	790	792	46,900	609.23
2003-09-12	795	795	790	791	34,600	608.46
2003-09-11	795	799	790	793	41,700	610
2003-09-10	795	800	783	796	126,800	612.31
2003-09-09	790	794	785	785	16,200	603.85
2003-09-08	783	800	783	785	39,500	603.85
2003-09-05	795	800	787	787	23,400	605.39
2003-09-04	790	795	785	785	25,500	603.85
2003-09-03	790	792	785	790	63,700	607.69
2003-09-02	794	794	780	781	38,200	600.77
2003-09-01	794	795	790	795	12,500	611.54
2003-08-29	790	794	786	786	38,900	604.62
2003-08-28	790	791	784	785	10,200	603.85
2003-08-27	781	790	780	785	20,700	603.85
2003-08-26	782	789	780	782	22,700	601.54
2003-08-25	783	785	780	782	9,900	601.54
2003-08-22	785	787	780	780	29,400	600
2003-08-21	795	795	779	786	16,100	604.62
2003-08-20	795	795	783	795	13,300	611.54
2003-08-19	799	799	781	798	23,600	613.85
2003-08-18	791	797	787	789	25,000	606.92
2003-08-15	799	799	771	781	29,100	600.77
2003-08-14	775	783	772	779	10,200	599.23
2003-08-13	787	789	781	781	13,500	600.77
2003-08-12	784	790	782	785	12,000	603.85
2003-08-11	783	783	777	777	15,600	597.69
2003-08-08	781	781	770	773	18,700	594.62
2003-08-07	780	780	768	771	13,800	593.08
2003-08-06	750	779	750	774	5,200	595.39
2003-08-05	772	772	760	765	18,300	588.46
2003-08-04	795	795	765	773	29,600	594.62
2003-08-01	798	799	792	795	16,800	611.54
2003-07-31	794	795	776	785	25,300	603.85
2003-07-30	800	800	794	795	12,200	611.54
2003-07-29	800	800	794	799	29,500	614.62
2003-07-28	800	804	791	799	42,900	614.62
2003-07-25	797	800	780	797	29,200	613.08
2003-07-24	800	805	792	797	14,300	613.08
2003-07-23	776	798	776	798	15,600	613.85
2003-07-22	800	805	786	788	33,400	606.15
2003-07-18	800	805	794	798	28,700	613.85
2003-07-17	796	800	787	790	22,800	607.69
2003-07-16	810	811	803	806	43,400	620
2003-07-15	809	810	800	807	60,200	620.77
2003-07-14	797	809	797	804	61,500	618.46
2003-07-11	792	797	790	792	12,400	609.23
2003-07-10	805	805	791	791	67,900	608.46
2003-07-09	790	805	790	804	28,200	618.46
2003-07-08	800	800	780	788	26,500	606.15
2003-07-07	779	800	779	800	37,400	615.39
2003-07-04	788	800	778	778	20,400	598.46
2003-07-03	805	805	788	788	46,800	606.15
2003-07-02	798	798	781	790	23,200	607.69
2003-07-01	805	807	778	778	49,600	598.46
2003-06-30	791	805	787	805	19,200	619.23
2003-06-27	803	803	787	791	26,800	608.46
2003-06-26	772	786	770	783	21,500	602.31
2003-06-25	767	785	767	773	35,800	594.62
2003-06-24	767	793	767	785	14,500	603.85
2003-06-23	805	805	794	797	14,900	613.08
2003-06-20	805	806	799	803	58,100	617.69
2003-06-19	807	808	800	803	25,500	617.69
2003-06-18	787	809	787	809	21,400	622.31
2003-06-17	810	810	787	787	31,500	605.39
2003-06-16	800	800	794	794	23,100	610.77
2003-06-13	800	803	797	800	43,700	615.39
2003-06-12	811	820	800	800	40,500	615.39
2003-06-11	800	809	800	802	57,900	616.92
2003-06-10	793	800	763	800	14,900	615.39
2003-06-09	800	800	785	795	17,300	611.54
2003-06-06	770	800	770	800	40,000	615.39
2003-06-05	775	786	773	785	36,800	603.85
2003-06-04	770	785	770	773	22,200	594.62
2003-06-03	790	790	770	775	28,500	596.15
2003-06-02	782	800	775	783	118,800	602.31
2003-05-30	770	780	769	770	29,500	592.31
2003-05-29	740	770	739	770	85,100	592.31
2003-05-28	738	740	728	737	46,100	566.92
2003-05-27	738	738	723	729	14,700	560.77
2003-05-26	740	740	731	734	39,500	564.62
2003-05-23	720	745	720	745	65,100	573.08
2003-05-22	724	748	703	720	114,300	553.85
2003-05-21	724	724	724	724	286,100	556.92
2003-05-20	625	625	616	624	19,100	480
2003-05-19	625	625	609	620	4,900	476.92
2003-05-16	612	624	612	624	4,600	480
2003-05-15	623	625	612	622	11,000	478.46
2003-05-14	624	625	623	623	20,000	479.23
2003-05-13	630	630	624	624	17,500	480
2003-05-12	629	633	628	630	17,100	484.62
2003-05-09	602	629	602	629	12,800	483.85
2003-05-08	630	635	622	622	16,700	478.46
2003-05-07	624	630	611	625	9,100	480.77
2003-05-06	620	639	620	634	8,700	487.69
2003-05-02	621	628	621	625	3,900	480.77
2003-05-01	635	635	613	621	10,300	477.69
2003-04-30	636	640	627	627	13,900	482.31
2003-04-28	638	638	625	630	9,400	484.62
2003-04-25	640	646	635	638	18,100	490.77
2003-04-24	640	646	640	641	15,400	493.08
2003-04-23	639	640	632	640	6,100	492.31
2003-04-22	631	640	619	629	10,300	483.85
2003-04-21	630	640	604	633	27,700	486.92
2003-04-18	630	654	630	634	22,800	487.69
2003-04-17	616	661	615	658	30,400	506.15
2003-04-16	609	616	608	616	12,400	473.85
2003-04-15	610	615	600	608	17,800	467.69
2003-04-14	590	610	590	610	28,300	469.23
2003-04-11	580	594	580	593	20,400	456.15
2003-04-10	580	587	576	580	12,700	446.15
2003-04-09	580	580	573	580	16,800	446.15
2003-04-08	572	580	570	579	7,800	445.39
2003-04-07	592	592	567	579	5,000	445.39
2003-04-04	566	587	566	587	8,400	451.54
2003-04-03	574	574	564	567	5,000	436.15
2003-04-02	570	570	555	564	5,100	433.85
2003-04-01	560	573	555	555	18,100	426.92
2003-03-31	594	594	552	555	15,900	426.92
2003-03-28	595	595	570	584	9,600	449.23
2003-03-27	568	595	568	595	46,100	457.69
2003-03-26	541	557	541	545	26,500	419.23
2003-03-25	560	562	539	547	49,600	420.77
2003-03-24	555	598	554	594	56,100	456.92
2003-03-20	542	546	540	545	18,400	419.23
2003-03-19	542	542	538	540	9,000	415.39
2003-03-18	547	547	534	540	17,000	415.39
2003-03-17	544	544	534	539	11,200	414.62
2003-03-14	547	548	544	544	93,400	418.46
2003-03-13	546	552	540	545	61,000	419.23
2003-03-12	520	544	520	540	20,900	415.39
2003-03-11	520	530	519	530	22,300	407.69
2003-03-10	538	538	520	520	19,500	400
2003-03-07	549	549	522	538	46,000	413.85
2003-03-06	550	551	537	547	58,800	420.77
2003-03-05	555	556	536	550	44,300	423.08
2003-03-04	550	555	532	555	86,500	426.92
2003-03-03	525	562	518	537	325,800	413.08
2003-02-28	505	526	500	526	862,400	404.62
2003-02-27	500	507	496	500	190,700	384.62
2003-02-26	496	505	495	496	63,800	381.54
2003-02-25	501	505	498	504	146,600	387.69
2003-02-24	508	514	503	510	171,400	392.31
2003-02-21	512	513	493	499	727,400	383.85
2003-02-20	461	474	461	472	28,800	363.08
2003-02-19	458	469	457	457	20,900	351.54
2003-02-18	457	460	455	455	16,700	350
2003-02-17	459	469	455	455	9,100	350
2003-02-14	475	475	452	459	31,200	353.08
2003-02-13	477	485	471	473	42,100	363.85
2003-02-12	475	490	470	475	86,900	365.39
2003-02-10	462	475	462	475	59,500	365.39
2003-02-07	455	460	450	459	20,000	353.08
2003-02-06	455	459	450	450	49,300	346.15
2003-02-05	450	460	448	450	47,900	346.15
2003-02-04	435	450	435	450	15,900	346.15
2003-02-03	438	450	435	440	10,000	338.46
2003-01-31	445	446	428	438	17,900	336.92
2003-01-30	446	449	445	446	13,800	343.08
2003-01-29	451	451	447	450	15,200	346.15
2003-01-28	453	453	450	450	20,200	346.15
2003-01-27	451	452	447	451	21,100	346.92
2003-01-24	454	455	450	451	25,800	346.92
2003-01-23	455	458	451	455	20,600	350
2003-01-22	455	460	450	460	35,600	353.85
2003-01-21	451	452	448	450	19,400	346.15
2003-01-20	458	464	451	455	38,800	350
2003-01-17	456	464	456	456	44,100	350.77
2003-01-16	468	468	453	462	32,300	355.39
2003-01-15	455	469	451	469	101,300	360.77
2003-01-14	445	450	440	450	49,300	346.15
2003-01-10	443	445	440	440	105,100	338.46
2003-01-09	440	443	436	442	73,500	340
2003-01-08	430	441	422	440	51,000	338.46
2003-01-07	425	425	417	420	9,500	323.08
2003-01-06	426	435	420	420	18,100	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

7239 (株)タチエス の時系列データ [2003年度]

7239 (株)タチエスの時系列データ [2003年度]