7239 (株)タチエス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-299971,00298999521,100995
2006-12-281,0071,0189871,01776,7001,017
2006-12-279901,005980980158,300980
2006-12-2695896594996064,900960
2006-12-259911,000964971112,100971
2006-12-221,0191,019983990110,600990
2006-12-219901,00499099758,700997
2006-12-2098698797298587,500985
2006-12-19999999965967105,500967
2006-12-189941,005981998156,800998
2006-12-159831,010956956100,600956
2006-12-1494799094297361,200973
2006-12-1392694592694245,300942
2006-12-1297097191693282,900932
2006-12-1194197593396587,200965
2006-12-08935945921921103,800921
2006-12-07921930907921160,400921
2006-12-06897924890924112,500924
2006-12-0588089086087586,100875
2006-12-0486188586087661,200876
2006-12-0186087685787143,100871
2006-11-3086487784586033,200860
2006-11-2987687986087664,100876
2006-11-2882585482184858,600848
2006-11-2780083379682381,500823
2006-11-2478682077581090,600810
2006-11-22757818753809118,300809
2006-11-21768773730747197,500747
2006-11-20814815751758260,700758
2006-11-17838850814814199,000814
2006-11-1688089887288258,900882
2006-11-1589089487087977,400879
2006-11-14852889852882110,100882
2006-11-13871874841852136,600852
2006-11-1090090888489187,400891
2006-11-0991391387689962,000899
2006-11-0888891487291382,600913
2006-11-0788789688088125,600881
2006-11-06890903884884117,300884
2006-11-0286189986188047,400880
2006-11-0186987986587148,200871
2006-10-31900900888889115,700889
2006-10-30888896871894152,700894
2006-10-27861903851887289,500887
2006-10-26852852820821101,900821
2006-10-2585786483884380,900843
2006-10-2487487785885942,500859
2006-10-2385887085786120,900861
2006-10-2087488184985656,300856
2006-10-1988088587087430,500874
2006-10-1886686784886176,100861
2006-10-1788088086387232,300872
2006-10-1687988787287832,200878
2006-10-1386088086087126,700871
2006-10-1286987284985871,800858
2006-10-1188389886186737,200867
2006-10-1089790188289150,000891
2006-10-0691291289489729,300897
2006-10-0588691588691450,900914
2006-10-0489790288588546,300885
2006-10-0389791188590746,700907
2006-10-0288189387689340,200893
2006-09-2987488287387559,300875
2006-09-2886887886287526,900875
2006-09-2785686884786728,300867
2006-09-2685085983383529,000835
2006-09-2586086884586345,100863
2006-09-2285186785185834,100858
2006-09-2185885884785121,000851
2006-09-2085485884284456,900844
2006-09-1986887184885465,100854
2006-09-1587087086186561,300865
2006-09-1485386485386361,000863
2006-09-13862868854855125,800855
2006-09-12860865854858139,300858
2006-09-1185686085285253,200852
2006-09-08851861851856126,400856
2006-09-07862865849851117,900851
2006-09-06883885853861194,600861
2006-09-05870883869880102,800880
2006-09-0487788486687081,800870
2006-09-0188388586687789,500877
2006-08-3186787986786973,100869
2006-08-3086387285486288,500862
2006-08-29870880856863137,500863
2006-08-28886887860868192,000868
2006-08-2588289388288385,800883
2006-08-24905905877882118,300882
2006-08-23890899890895206,300895
2006-08-22870890870888122,700888
2006-08-21870870858865108,500865
2006-08-18853874851855147,000855
2006-08-17875884854856118,300856
2006-08-16850876844875171,200875
2006-08-1582483582483098,200830
2006-08-14813825808823112,000823
2006-08-11816823813818102,500818
2006-08-1081082580881897,000818
2006-08-09826833785809212,100809
2006-08-08870879805816298,900816
2006-08-0789089089089018,400890
2006-08-041,0101,01098499015,000990
2006-08-031,0011,00599399516,200995
2006-08-029931,00198699435,000994
2006-08-019921,0159901,00655,6001,006
2006-07-3199099797298261,800982
2006-07-281,0021,03299099155,300991
2006-07-279991,0489871,02273,3001,022
2006-07-261,0001,01198699547,300995
2006-07-251,0051,0209971,00550,0001,005
2006-07-249931,0259801,00350,1001,003
2006-07-211,0101,01599199241,100992
2006-07-209951,0079861,00546,5001,005
2006-07-199841,02498299518,000995
2006-07-181,0241,04498398436,900984
2006-07-141,0851,0851,0301,03065,4001,030
2006-07-131,1191,1391,0701,07533,7001,075
2006-07-121,1501,1551,1061,11559,3001,115
2006-07-111,1671,1671,1311,16041,4001,160
2006-07-101,1411,1511,1201,15057,3001,150
2006-07-071,1191,1461,0991,13184,9001,131
2006-07-061,0971,1151,0811,10342,9001,103
2006-07-051,0811,0981,0761,09024,3001,090
2006-07-041,0841,0931,0801,08913,5001,089
2006-07-031,0951,0951,0781,08224,2001,082
2006-06-301,0651,1001,0651,09149,7001,091
2006-06-291,0521,0721,0461,05624,8001,056
2006-06-281,0721,0721,0441,06162,9001,061
2006-06-271,0801,0811,0631,07022,4001,070
2006-06-261,0801,0861,0701,08040,7001,080
2006-06-231,0951,0991,0651,08091,9001,080
2006-06-221,1001,1291,0991,12851,7001,128
2006-06-211,0781,0951,0651,08585,0001,085
2006-06-201,0941,0991,0651,07338,9001,073
2006-06-191,1001,1171,0851,09468,9001,094
2006-06-161,1431,1471,1041,138135,1001,138
2006-06-151,0541,0731,0301,06395,2001,063
2006-06-141,0001,0379911,02581,1001,025
2006-06-131,0351,0359971,01493,9001,014
2006-06-121,0321,0471,0091,03583,1001,035
2006-06-099841,0209561,019114,9001,019
2006-06-081,0021,020940954102,100954
2006-06-071,0081,0449991,01598,1001,015
2006-06-069901,0269901,012104,7001,012
2006-06-051,0871,1061,0351,03899,5001,038
2006-06-021,0641,0651,0251,04798,3001,047
2006-06-011,0501,0591,0151,02467,6001,024
2006-05-311,0441,0501,0001,00979,4001,009
2006-05-301,0501,0641,0361,056108,4001,056
2006-05-291,0671,0781,0531,07094,0001,070
2006-05-261,0801,1001,0551,066133,7001,066
2006-05-251,0851,0951,0511,07067,9001,070
2006-05-241,0711,1031,0691,085126,4001,085
2006-05-231,0571,1041,0561,067115,5001,067
2006-05-221,1381,1741,1171,11746,3001,117
2006-05-191,1101,1301,1021,12264,1001,122
2006-05-181,1001,1271,0961,121101,0001,121
2006-05-171,1051,1281,0611,117220,5001,117
2006-05-161,1351,1431,1011,105140,0001,105
2006-05-151,1651,1651,1401,15495,7001,154
2006-05-121,2101,2101,1311,165128,0001,165
2006-05-111,2751,2751,2201,22080,0001,220
2006-05-101,3071,3071,2531,26848,9001,268
2006-05-091,3211,3301,3051,30722,3001,307
2006-05-081,3341,3391,3121,32245,1001,322
2006-05-021,3391,3541,3321,33437,8001,334
2006-05-011,3501,3951,3401,359149,0001,359
2006-04-281,3001,3211,2891,310116,8001,310
2006-04-271,3001,3131,2971,30130,5001,301
2006-04-261,2941,3151,2941,30063,0001,300
2006-04-251,3041,3171,2921,31346,1001,313
2006-04-241,3361,3491,2931,30340,6001,303
2006-04-211,3601,3771,3491,36466,3001,364
2006-04-201,3691,3801,3511,36096,7001,360
2006-04-191,3501,3651,3351,350182,9001,350
2006-04-181,3081,3441,2931,34374,3001,343
2006-04-171,3361,3361,2911,31241,4001,312
2006-04-141,3201,3281,3051,32023,7001,320
2006-04-131,3251,3301,3101,32055,3001,320
2006-04-121,3211,3521,3151,330113,8001,330
2006-04-111,3401,3401,3251,32531,2001,325
2006-04-101,3351,3491,3351,34826,2001,348
2006-04-071,3451,3451,3301,33517,4001,335
2006-04-061,3261,3481,3151,34238,0001,342
2006-04-051,3491,3541,3101,32697,2001,326
2006-04-041,3451,3461,3051,32992,5001,329
2006-04-031,3851,3961,3631,36576,3001,365
2006-03-311,3991,3991,3721,37434,0001,374
2006-03-301,4001,4001,3681,39154,3001,391
2006-03-291,3671,3991,3551,38820,5001,388
2006-03-281,3911,3981,3531,38722,7001,387
2006-03-271,3981,4061,3801,40034,3001,400
2006-03-241,3751,3861,3541,36731,7001,367
2006-03-231,3981,3991,3301,38972,4001,389
2006-03-221,3751,3991,3611,399213,5001,399
2006-03-201,3401,3811,3201,37493,8001,374
2006-03-171,3251,3301,3071,32059,4001,320
2006-03-161,3061,3171,3051,30970,1001,309
2006-03-151,3281,3301,3101,31553,0001,315
2006-03-141,3401,3401,3211,32743,4001,327
2006-03-131,3151,3301,3071,32851,1001,328
2006-03-101,2961,3151,2911,309108,4001,309
2006-03-091,2851,3141,2851,30741,4001,307
2006-03-081,3001,3151,2831,28585,6001,285
2006-03-071,3161,3491,3091,31662,1001,316
2006-03-061,3001,3161,2921,316111,9001,316
2006-03-031,2901,3001,2851,29057,8001,290
2006-03-021,2991,3171,2901,292107,8001,292
2006-03-011,3111,3171,2951,30044,8001,300
2006-02-281,3201,3261,2971,31047,5001,310
2006-02-271,2951,3301,2951,30244,9001,302
2006-02-241,3201,3251,2911,30262,6001,302
2006-02-231,3141,3341,2991,32780,6001,327
2006-02-221,3071,3301,2901,29588,0001,295
2006-02-211,2901,3091,2791,30751,6001,307
2006-02-201,3171,3171,2571,27468,4001,274
2006-02-171,3241,3351,2821,317129,0001,317
2006-02-161,3011,3221,3011,310134,8001,310
2006-02-151,3201,3321,3101,32180,7001,321
2006-02-141,3041,3501,2851,319194,3001,319
2006-02-131,3561,3701,3301,344144,9001,344
2006-02-101,3181,3561,3181,356160,4001,356
2006-02-091,3191,3191,2871,30748,9001,307
2006-02-081,3271,3271,3051,31376,1001,313
2006-02-071,3311,3381,3171,33077,4001,330
2006-02-061,2891,3201,2801,313125,1001,313
2006-02-031,2901,3041,2731,29193,7001,291
2006-02-021,3001,3001,2861,29365,9001,293
2006-02-011,2991,3051,2891,30158,7001,301
2006-01-311,2901,3001,2801,30062,6001,300
2006-01-301,2801,3071,2401,307122,9001,307
2006-01-271,2501,2791,2321,279117,8001,279
2006-01-261,2051,2501,1911,250134,3001,250
2006-01-251,2051,2091,1851,185106,7001,185
2006-01-241,1811,2111,1811,20454,6001,204
2006-01-231,1851,2121,1781,191147,2001,191
2006-01-201,1991,2101,1761,18573,5001,185
2006-01-191,1431,1981,1431,171113,5001,171
2006-01-181,1751,1751,1211,155150,9001,155
2006-01-171,2051,2051,1611,185115,7001,185
2006-01-161,2021,2231,2001,20280,6001,202
2006-01-131,1971,2081,1971,20177,7001,201
2006-01-121,2151,2221,1931,202134,6001,202
2006-01-111,1871,2051,1851,20591,9001,205
2006-01-101,1801,1881,1741,18086,5001,180
2006-01-061,1631,1761,1631,16658,9001,166
2006-01-051,1541,1691,1501,16389,7001,163
2006-01-041,1381,1561,1341,13870,7001,138

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