1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2004年

7239 (株)タチエス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,5001,5501,5001,52013,8001,169.23
2004-12-291,4991,5001,4361,49014,2001,146.15
2004-12-281,4841,4901,4711,4895,4001,145.38
2004-12-271,5131,5341,4771,48428,2001,141.54
2004-12-241,4501,5001,4501,48749,6001,143.85
2004-12-221,4491,4491,4161,43426,9001,103.08
2004-12-211,4301,4381,4141,42620,5001,096.92
2004-12-201,4121,4301,3991,41418,9001,087.69
2004-12-171,3471,3861,3471,3727,3001,055.38
2004-12-161,3691,3691,3421,3564,9001,043.08
2004-12-151,4151,4151,3581,3768,6001,058.46
2004-12-141,4001,4121,3901,40213,5001,078.46
2004-12-131,3451,4101,3451,39033,1001,069.23
2004-12-101,3231,3421,3231,32531,4001,019.23
2004-12-091,3141,3261,3121,3237,7001,017.69
2004-12-081,3111,3211,3061,3148,6001,010.77
2004-12-071,3351,3351,3141,3148,9001,010.77
2004-12-061,3341,3501,3291,33512,6001,026.92
2004-12-031,3501,3601,3301,35410,8001,041.54
2004-12-021,3521,3591,3241,35025,5001,038.46
2004-12-011,4011,4021,3011,34384,5001,033.08
2004-11-301,3961,4171,3931,40412,8001,080
2004-11-291,3851,4021,3851,3959,2001,073.08
2004-11-261,4011,4031,3801,38016,8001,061.54
2004-11-251,3851,4181,3781,40254,5001,078.46
2004-11-241,3851,4001,3851,38511,8001,065.38
2004-11-221,3741,3981,3741,38518,8001,065.38
2004-11-191,3801,3861,3741,37413,7001,056.92
2004-11-181,4001,4101,3751,38044,7001,061.54
2004-11-171,3801,3881,3401,34346,3001,033.08
2004-11-161,3701,3821,3521,37721,9001,059.23
2004-11-151,3641,3701,3521,37025,7001,053.85
2004-11-121,3511,3651,3511,3629,7001,047.69
2004-11-111,3731,3731,3501,35123,0001,039.23
2004-11-101,3501,3611,3491,36026,4001,046.15
2004-11-091,3661,3741,3501,35313,6001,040.77
2004-11-081,3431,3551,3361,34035,0001,030.77
2004-11-051,3151,3551,3151,3379,2001,028.46
2004-11-041,2971,3151,2881,28829,100990.77
2004-11-021,2751,3391,2631,27736,300982.31
2004-11-011,2961,3171,2701,27536,500980.77
2004-10-291,3201,3581,2901,33730,7001,028.46
2004-10-281,3861,3861,3311,36017,1001,046.15
2004-10-271,3781,3861,3601,36619,8001,050.77
2004-10-261,3511,3881,3511,37832,7001,060
2004-10-251,3561,3981,3501,39044,4001,069.23
2004-10-221,3891,3891,3471,37619,0001,058.46
2004-10-211,4001,4001,3541,38919,2001,068.46
2004-10-201,4161,4251,3731,39221,0001,070.77
2004-10-191,3721,4201,3461,41627,2001,089.23
2004-10-181,3311,3881,3311,37122,3001,054.62
2004-10-151,3701,3791,3591,36428,5001,049.23
2004-10-141,3801,4181,3601,38523,1001,065.38
2004-10-131,4021,4151,3461,36722,1001,051.54
2004-10-121,4501,4521,3851,40275,0001,078.46
2004-10-081,4261,4451,4201,43739,0001,105.38
2004-10-071,4401,4801,4181,42561,4001,096.15
2004-10-061,4091,4451,4091,43830,5001,106.15
2004-10-051,3981,4161,3981,40829,8001,083.08
2004-10-041,3301,3891,3071,378111,9001,060
2004-10-011,2801,3351,2761,33528,1001,026.92
2004-09-301,2701,2791,2591,27041,200976.92
2004-09-291,2931,2931,2751,27617,900981.54
2004-09-281,3041,3041,2941,2942,900995.39
2004-09-271,3001,3201,2701,29972,500999.23
2004-09-241,3021,3071,2821,30231,1001,001.54
2004-09-221,3711,3711,3491,3624,5001,047.69
2004-09-211,4111,4111,3721,37211,4001,055.38
2004-09-171,4121,4191,4051,41032,8001,084.62
2004-09-161,4061,4161,3911,41433,0001,087.69
2004-09-151,4101,4121,4101,41017,2001,084.62
2004-09-141,4121,4151,4081,41314,6001,086.92
2004-09-131,4101,4151,4101,4106,6001,084.62
2004-09-101,4141,4201,4061,41935,4001,091.54
2004-09-091,4231,4271,4101,4144,6001,087.69
2004-09-081,4101,4271,4071,4185,2001,090.77
2004-09-071,4261,4301,4071,4194,6001,091.54
2004-09-061,4241,4291,4201,42924,0001,099.23
2004-09-031,4251,4271,4061,41921,2001,091.54
2004-09-021,4091,4271,4051,42710,2001,097.69
2004-09-011,4091,4301,4001,40111,3001,077.69
2004-08-311,3911,3971,3901,3908,1001,069.23
2004-08-301,3901,4201,3901,4118,6001,085.38
2004-08-271,3981,4101,3821,4106,6001,084.62
2004-08-261,4171,4171,3781,37910,4001,060.77
2004-08-251,3741,4201,3651,39725,2001,074.62
2004-08-241,3751,3751,3481,3495,9001,037.69
2004-08-231,3681,3951,3451,36419,4001,049.23
2004-08-201,3581,3581,3391,34814,0001,036.92
2004-08-191,3541,3671,3521,3584,8001,044.62
2004-08-181,3651,3651,3321,3536,4001,040.77
2004-08-171,3301,3701,3301,34516,4001,034.62
2004-08-161,3191,3301,3101,3309,7001,023.08
2004-08-131,3151,3651,3151,33942,5001,030
2004-08-121,3511,3871,3511,3758,1001,057.69
2004-08-111,3511,3701,3491,3705,8001,053.85
2004-08-101,3491,3571,3261,3499,4001,037.69
2004-08-091,2911,3491,2901,3495,4001,037.69
2004-08-061,3701,3701,3191,3417,0001,031.54
2004-08-051,3971,3971,3731,3754,7001,057.69
2004-08-041,3791,3971,3701,39015,3001,069.23
2004-08-031,3711,3791,3611,3799,5001,060.77
2004-08-021,4201,4201,3671,3799,0001,060.77
2004-07-301,3811,4111,3601,38518,0001,065.38
2004-07-291,3501,3801,3501,3619,4001,046.92
2004-07-281,3611,3611,3301,35011,4001,038.46
2004-07-271,3481,3501,3251,3439,5001,033.08
2004-07-261,3321,3341,3061,3343,7001,026.15
2004-07-231,3381,3381,3301,3314,7001,023.85
2004-07-221,3501,3501,3301,3377,4001,028.46
2004-07-211,3501,3501,3301,3503,7001,038.46
2004-07-201,3001,3311,3001,33015,0001,023.08
2004-07-161,2921,3501,2801,2959,900996.15
2004-07-151,3051,3341,2911,31611,8001,012.31
2004-07-141,3841,3921,3361,33613,8001,027.69
2004-07-131,3771,4181,3771,38329,0001,063.85
2004-07-121,3601,3901,3601,37732,4001,059.23
2004-07-091,3301,3311,3171,31824,7001,013.85
2004-07-081,3101,3501,3101,33020,5001,023.08
2004-07-071,3201,3231,3001,31424,4001,010.77
2004-07-061,3301,3601,3281,33243,5001,024.62
2004-07-051,3491,3491,2931,31629,0001,012.31
2004-07-021,3371,3451,3301,33831,5001,029.23
2004-07-011,3401,3401,3101,33654,8001,027.69
2004-06-301,3001,3501,2901,34951,7001,037.69
2004-06-291,3001,3201,2971,32039,9001,015.38
2004-06-281,2661,3321,2661,32055,4001,015.38
2004-06-251,2721,2721,2601,26613,700973.85
2004-06-241,2791,2791,2621,27321,200979.23
2004-06-231,2501,2601,2401,26027,200969.23
2004-06-221,2401,2501,2251,24946,200960.77
2004-06-211,2001,2401,2001,22151,700939.23
2004-06-181,1901,2001,1801,19324,600917.69
2004-06-171,2001,2001,1771,19016,100915.39
2004-06-161,1601,2101,1551,18639,200912.31
2004-06-151,1601,1611,1501,16022,000892.31
2004-06-141,1501,1691,1401,15536,800888.46
2004-06-111,1011,1481,1011,13575,700873.08
2004-06-101,0801,1201,0791,10036,400846.15
2004-06-091,1001,1001,0501,07934,300830
2004-06-081,0751,0801,0621,06515,800819.23
2004-06-071,0521,0951,0521,07133,300823.85
2004-06-041,0591,0851,0591,08510,600834.62
2004-06-031,0711,0951,0711,07930,800830
2004-06-021,0901,0951,0651,06933,300822.31
2004-06-011,0751,1001,0711,09029,600838.46
2004-05-311,0801,0901,0691,07527,400826.92
2004-05-281,0711,0901,0561,09020,800838.46
2004-05-271,0741,0741,0501,0508,400807.69
2004-05-261,0641,0841,0641,07217,700824.62
2004-05-251,0601,0851,0601,06117,500816.15
2004-05-241,0981,1001,0711,09936,800845.39
2004-05-211,0551,0641,0531,05914,100814.62
2004-05-201,0481,0681,0301,05439,800810.77
2004-05-199931,0149931,00810,300775.39
2004-05-189641,00596497314,600748.46
2004-05-1799899895097517,800750
2004-05-1497598097597814,600752.31
2004-05-131,0081,02097597516,400750
2004-05-121,0201,03095998840,800760
2004-05-1194699094097021,000746.15
2004-05-101,0141,01792394037,300723.08
2004-05-071,0401,0491,0121,01428,200780
2004-05-061,0811,0961,0561,05636,500812.31
2004-04-301,0701,0801,0511,056140,500812.31
2004-04-281,1651,1651,1501,1509,500884.62
2004-04-271,1741,1741,1341,15014,600884.62
2004-04-261,1631,1741,1611,1619,800893.08
2004-04-231,1751,1861,1521,16236,200893.85
2004-04-221,1701,1801,1681,17411,600903.08
2004-04-211,1701,1761,1661,17413,400903.08
2004-04-201,1601,1801,1591,16719,200897.69
2004-04-191,1601,1601,1211,15612,900889.23
2004-04-161,1791,1801,1501,15010,800884.62
2004-04-151,1631,1681,1591,15917,800891.54
2004-04-141,1801,1971,1481,15616,600889.23
2004-04-131,1991,1991,1671,18011,700907.69
2004-04-121,1841,2001,1801,18714,800913.08
2004-04-091,1991,1991,1501,1848,900910.77
2004-04-081,1451,1971,1451,18245,300909.23
2004-04-071,2151,2351,1971,20526,400926.92
2004-04-061,2401,2501,2031,21521,200934.62
2004-04-051,2091,2171,2001,20017,700923.08
2004-04-021,2381,2491,2091,2098,900930
2004-04-011,2321,2531,2301,2308,700946.15
2004-03-311,2501,2551,2271,25214,000963.08
2004-03-301,2371,2681,2061,24936,200960.77
2004-03-291,2301,2301,2031,22225,600940
2004-03-261,1961,2301,1961,21223,200932.31
2004-03-251,2101,2321,1951,21026,600930.77
2004-03-241,2001,2001,1871,18712,400913.08
2004-03-231,1901,1981,1851,19113,100916.15
2004-03-221,2091,2101,1901,19920,800922.31
2004-03-191,2051,2361,1951,20917,200930
2004-03-181,2001,2171,1731,20523,600926.92
2004-03-171,1911,2151,1901,20538,200926.92
2004-03-161,2701,2701,2451,24565,400957.69
2004-03-151,2901,2941,2701,28732,800990
2004-03-121,2811,3001,2221,250113,100961.54
2004-03-111,1841,2301,1811,20127,500923.85
2004-03-101,1521,1741,1521,17140,600900.77
2004-03-091,1461,1701,1461,15141,000885.39
2004-03-081,1451,1711,1401,14538,000880.77
2004-03-051,0791,1031,0691,10334,000848.46
2004-03-041,0591,0701,0591,06930,500822.31
2004-03-031,0601,0791,0501,05624,100812.31
2004-03-021,0781,0781,0561,05616,600812.31
2004-03-011,0701,0791,0681,07815,600829.23
2004-02-271,0601,0701,0551,07024,200823.08
2004-02-261,0351,0441,0321,04420,300803.08
2004-02-251,0001,0391,0001,0095,100776.15
2004-02-241,0401,0401,0201,0204,300784.62
2004-02-231,0261,0461,0201,04518,200803.85
2004-02-201,0191,0271,0191,0195,500783.85
2004-02-191,0271,0279901,0193,800783.85
2004-02-181,0291,0351,0201,02717,200790
2004-02-171,0151,0201,0101,0208,000784.62
2004-02-161,0391,0401,0001,0129,400778.46
2004-02-131,0081,0099801,0027,200770.77
2004-02-129921,00899099814,900767.69
2004-02-109909969879888,700760
2004-02-099929969839877,900759.23
2004-02-0694597794597211,300747.69
2004-02-059931,0049919917,000762.31
2004-02-049951,0409931,01355,600779.23
2004-02-0398099595499319,700763.85
2004-02-029509809509785,300752.31
2004-01-309519649509507,200730.77
2004-01-2996297196096114,700739.23
2004-01-2897099096098215,700755.39
2004-01-279789809739739,500748.46
2004-01-269879909759786,300752.31
2004-01-239909939609774,600751.54
2004-01-229869959669709,500746.15
2004-01-2196499596499527,200765.39
2004-01-2095098094996410,500741.54
2004-01-199709709209488,900729.23
2004-01-169509709509695,800745.39
2004-01-159559709559608,200738.46
2004-01-149729729549606,500738.46
2004-01-1397098097097214,300747.69
2004-01-0995197595197024,000746.15
2004-01-0896098095397112,800746.92
2004-01-0795997695096017,000738.46
2004-01-0698099096097539,500750
2004-01-0597598096598011,300753.85

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