7239 (株)タチエス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 466 | 483 | 460 | 483 | 20,100 | 483 |
| 2008-12-29 | 461 | 474 | 449 | 471 | 46,600 | 471 |
| 2008-12-26 | 447 | 457 | 421 | 453 | 22,100 | 453 |
| 2008-12-25 | 454 | 469 | 425 | 441 | 35,600 | 441 |
| 2008-12-24 | 474 | 480 | 432 | 448 | 176,400 | 448 |
| 2008-12-22 | 439 | 485 | 439 | 474 | 73,200 | 474 |
| 2008-12-19 | 437 | 450 | 431 | 438 | 86,000 | 438 |
| 2008-12-18 | 413 | 432 | 411 | 424 | 77,400 | 424 |
| 2008-12-17 | 435 | 435 | 409 | 418 | 100,100 | 418 |
| 2008-12-16 | 431 | 435 | 407 | 426 | 85,700 | 426 |
| 2008-12-15 | 390 | 432 | 388 | 431 | 114,500 | 431 |
| 2008-12-12 | 383 | 401 | 370 | 389 | 233,000 | 389 |
| 2008-12-11 | 379 | 401 | 368 | 394 | 167,200 | 394 |
| 2008-12-10 | 393 | 398 | 372 | 384 | 140,100 | 384 |
| 2008-12-09 | 377 | 399 | 377 | 389 | 186,700 | 389 |
| 2008-12-08 | 406 | 406 | 365 | 382 | 119,500 | 382 |
| 2008-12-05 | 376 | 403 | 374 | 401 | 127,100 | 401 |
| 2008-12-04 | 413 | 415 | 375 | 382 | 199,400 | 382 |
| 2008-12-03 | 406 | 422 | 401 | 421 | 80,200 | 421 |
| 2008-12-02 | 400 | 425 | 400 | 406 | 78,400 | 406 |
| 2008-12-01 | 460 | 468 | 427 | 430 | 85,200 | 430 |
| 2008-11-28 | 455 | 468 | 440 | 456 | 68,900 | 456 |
| 2008-11-27 | 475 | 484 | 440 | 456 | 97,300 | 456 |
| 2008-11-26 | 506 | 509 | 468 | 480 | 66,700 | 480 |
| 2008-11-25 | 516 | 540 | 472 | 502 | 168,600 | 502 |
| 2008-11-21 | 504 | 526 | 485 | 512 | 193,500 | 512 |
| 2008-11-20 | 534 | 545 | 515 | 526 | 146,400 | 526 |
| 2008-11-19 | 539 | 550 | 507 | 534 | 186,100 | 534 |
| 2008-11-18 | 544 | 555 | 519 | 539 | 174,900 | 539 |
| 2008-11-17 | 510 | 577 | 506 | 539 | 130,600 | 539 |
| 2008-11-14 | 590 | 590 | 521 | 530 | 237,800 | 530 |
| 2008-11-13 | 583 | 595 | 560 | 580 | 190,800 | 580 |
| 2008-11-12 | 542 | 595 | 542 | 586 | 159,500 | 586 |
| 2008-11-11 | 608 | 614 | 542 | 542 | 179,600 | 542 |
| 2008-11-10 | 500 | 579 | 500 | 579 | 165,000 | 579 |
| 2008-11-07 | 507 | 534 | 498 | 499 | 205,200 | 499 |
| 2008-11-06 | 567 | 570 | 530 | 537 | 180,400 | 537 |
| 2008-11-05 | 540 | 585 | 539 | 585 | 153,700 | 585 |
| 2008-11-04 | 494 | 515 | 488 | 512 | 146,700 | 512 |
| 2008-10-31 | 441 | 488 | 431 | 454 | 218,900 | 454 |
| 2008-10-30 | 416 | 453 | 403 | 448 | 242,000 | 448 |
| 2008-10-29 | 514 | 514 | 392 | 412 | 386,500 | 412 |
| 2008-10-28 | 390 | 470 | 372 | 469 | 259,700 | 469 |
| 2008-10-27 | 480 | 484 | 405 | 405 | 213,700 | 405 |
| 2008-10-24 | 563 | 563 | 478 | 485 | 178,200 | 485 |
| 2008-10-23 | 577 | 577 | 526 | 561 | 164,500 | 561 |
| 2008-10-22 | 687 | 687 | 620 | 620 | 103,100 | 620 |
| 2008-10-21 | 745 | 766 | 708 | 720 | 66,000 | 720 |
| 2008-10-20 | 688 | 728 | 660 | 706 | 108,600 | 706 |
| 2008-10-17 | 665 | 698 | 649 | 687 | 120,800 | 687 |
| 2008-10-16 | 719 | 719 | 647 | 647 | 150,700 | 647 |
| 2008-10-15 | 704 | 753 | 686 | 747 | 230,100 | 747 |
| 2008-10-14 | 704 | 704 | 671 | 702 | 161,900 | 702 |
| 2008-10-10 | 610 | 615 | 527 | 604 | 145,300 | 604 |
| 2008-10-09 | 642 | 658 | 605 | 617 | 180,700 | 617 |
| 2008-10-08 | 751 | 752 | 672 | 672 | 54,100 | 672 |
| 2008-10-07 | 769 | 775 | 716 | 772 | 95,000 | 772 |
| 2008-10-06 | 852 | 853 | 784 | 789 | 98,200 | 789 |
| 2008-10-03 | 885 | 910 | 863 | 865 | 87,900 | 865 |
| 2008-10-02 | 977 | 992 | 898 | 904 | 102,000 | 904 |
| 2008-10-01 | 946 | 986 | 916 | 973 | 114,700 | 973 |
| 2008-09-30 | 899 | 920 | 885 | 915 | 65,700 | 915 |
| 2008-09-29 | 966 | 994 | 934 | 943 | 116,100 | 943 |
| 2008-09-26 | 955 | 988 | 912 | 966 | 190,100 | 966 |
| 2008-09-25 | 983 | 983 | 932 | 942 | 129,600 | 942 |
| 2008-09-24 | 945 | 980 | 929 | 979 | 170,000 | 979 |
| 2008-09-22 | 960 | 986 | 937 | 945 | 159,200 | 945 |
| 2008-09-19 | 996 | 996 | 901 | 931 | 312,100 | 931 |
| 2008-09-18 | 972 | 1,001 | 955 | 999 | 229,700 | 999 |
| 2008-09-17 | 1,081 | 1,088 | 972 | 989 | 172,300 | 989 |
| 2008-09-16 | 1,064 | 1,077 | 1,025 | 1,041 | 93,000 | 1,041 |
| 2008-09-12 | 1,089 | 1,119 | 1,082 | 1,099 | 174,000 | 1,099 |
| 2008-09-11 | 1,141 | 1,150 | 1,087 | 1,089 | 197,300 | 1,089 |
| 2008-09-10 | 1,070 | 1,151 | 1,061 | 1,148 | 166,900 | 1,148 |
| 2008-09-09 | 1,079 | 1,095 | 1,056 | 1,070 | 117,200 | 1,070 |
| 2008-09-08 | 1,119 | 1,161 | 1,081 | 1,096 | 157,000 | 1,096 |
| 2008-09-05 | 1,094 | 1,134 | 1,094 | 1,116 | 161,300 | 1,116 |
| 2008-09-04 | 1,152 | 1,164 | 1,119 | 1,134 | 147,000 | 1,134 |
| 2008-09-03 | 1,150 | 1,172 | 1,135 | 1,150 | 114,200 | 1,150 |
| 2008-09-02 | 1,175 | 1,195 | 1,102 | 1,113 | 128,900 | 1,113 |
| 2008-09-01 | 1,265 | 1,274 | 1,193 | 1,195 | 144,200 | 1,195 |
| 2008-08-29 | 1,242 | 1,272 | 1,235 | 1,265 | 197,900 | 1,265 |
| 2008-08-28 | 1,199 | 1,240 | 1,193 | 1,229 | 101,300 | 1,229 |
| 2008-08-27 | 1,185 | 1,203 | 1,181 | 1,194 | 86,100 | 1,194 |
| 2008-08-26 | 1,232 | 1,232 | 1,196 | 1,205 | 142,500 | 1,205 |
| 2008-08-25 | 1,241 | 1,261 | 1,228 | 1,231 | 71,900 | 1,231 |
| 2008-08-22 | 1,219 | 1,255 | 1,203 | 1,235 | 79,400 | 1,235 |
| 2008-08-21 | 1,265 | 1,279 | 1,234 | 1,238 | 118,700 | 1,238 |
| 2008-08-20 | 1,247 | 1,279 | 1,239 | 1,265 | 162,100 | 1,265 |
| 2008-08-19 | 1,178 | 1,231 | 1,176 | 1,210 | 77,200 | 1,210 |
| 2008-08-18 | 1,200 | 1,269 | 1,200 | 1,216 | 159,300 | 1,216 |
| 2008-08-15 | 1,199 | 1,213 | 1,190 | 1,199 | 114,700 | 1,199 |
| 2008-08-14 | 1,152 | 1,235 | 1,152 | 1,212 | 112,700 | 1,212 |
| 2008-08-13 | 1,166 | 1,187 | 1,139 | 1,172 | 126,900 | 1,172 |
| 2008-08-12 | 1,187 | 1,214 | 1,167 | 1,173 | 250,300 | 1,173 |
| 2008-08-11 | 1,189 | 1,229 | 1,151 | 1,227 | 355,800 | 1,227 |
| 2008-08-08 | 1,013 | 1,036 | 990 | 1,029 | 103,300 | 1,029 |
| 2008-08-07 | 1,030 | 1,047 | 997 | 1,012 | 92,700 | 1,012 |
| 2008-08-06 | 1,001 | 1,024 | 994 | 1,022 | 101,300 | 1,022 |
| 2008-08-05 | 988 | 1,040 | 972 | 981 | 228,000 | 981 |
| 2008-08-04 | 979 | 1,009 | 954 | 968 | 100,000 | 968 |
| 2008-08-01 | 1,028 | 1,029 | 983 | 989 | 131,800 | 989 |
| 2008-07-31 | 1,089 | 1,095 | 1,021 | 1,027 | 88,600 | 1,027 |
| 2008-07-30 | 1,082 | 1,086 | 1,066 | 1,070 | 79,300 | 1,070 |
| 2008-07-29 | 1,062 | 1,066 | 1,034 | 1,064 | 83,500 | 1,064 |
| 2008-07-28 | 1,083 | 1,087 | 1,060 | 1,065 | 68,800 | 1,065 |
| 2008-07-25 | 1,090 | 1,090 | 1,062 | 1,064 | 68,700 | 1,064 |
| 2008-07-24 | 1,096 | 1,117 | 1,072 | 1,110 | 165,000 | 1,110 |
| 2008-07-23 | 1,080 | 1,098 | 1,077 | 1,083 | 49,800 | 1,083 |
| 2008-07-22 | 1,064 | 1,073 | 1,041 | 1,073 | 79,500 | 1,073 |
| 2008-07-18 | 1,040 | 1,075 | 1,034 | 1,056 | 89,900 | 1,056 |
| 2008-07-17 | 1,081 | 1,093 | 1,034 | 1,046 | 92,800 | 1,046 |
| 2008-07-16 | 1,073 | 1,095 | 1,058 | 1,065 | 65,700 | 1,065 |
| 2008-07-15 | 1,119 | 1,122 | 1,081 | 1,093 | 79,000 | 1,093 |
| 2008-07-14 | 1,094 | 1,141 | 1,091 | 1,102 | 163,000 | 1,102 |
| 2008-07-11 | 1,068 | 1,130 | 1,060 | 1,101 | 177,100 | 1,101 |
| 2008-07-10 | 1,133 | 1,138 | 1,084 | 1,088 | 175,900 | 1,088 |
| 2008-07-09 | 1,151 | 1,196 | 1,133 | 1,145 | 180,800 | 1,145 |
| 2008-07-08 | 1,149 | 1,154 | 1,095 | 1,100 | 104,700 | 1,100 |
| 2008-07-07 | 1,160 | 1,167 | 1,115 | 1,167 | 109,000 | 1,167 |
| 2008-07-04 | 1,137 | 1,163 | 1,128 | 1,149 | 139,700 | 1,149 |
| 2008-07-03 | 1,143 | 1,169 | 1,131 | 1,157 | 189,000 | 1,157 |
| 2008-07-02 | 1,228 | 1,228 | 1,157 | 1,163 | 173,100 | 1,163 |
| 2008-07-01 | 1,212 | 1,230 | 1,199 | 1,210 | 396,600 | 1,210 |
| 2008-06-30 | 1,221 | 1,247 | 1,206 | 1,232 | 226,800 | 1,232 |
| 2008-06-27 | 1,158 | 1,210 | 1,157 | 1,206 | 139,600 | 1,206 |
| 2008-06-26 | 1,159 | 1,211 | 1,155 | 1,198 | 206,900 | 1,198 |
| 2008-06-25 | 1,146 | 1,173 | 1,137 | 1,171 | 223,400 | 1,171 |
| 2008-06-24 | 1,167 | 1,170 | 1,120 | 1,126 | 135,500 | 1,126 |
| 2008-06-23 | 1,162 | 1,177 | 1,151 | 1,171 | 106,400 | 1,171 |
| 2008-06-20 | 1,208 | 1,215 | 1,197 | 1,198 | 143,800 | 1,198 |
| 2008-06-19 | 1,211 | 1,211 | 1,187 | 1,205 | 168,100 | 1,205 |
| 2008-06-18 | 1,199 | 1,220 | 1,175 | 1,211 | 157,700 | 1,211 |
| 2008-06-17 | 1,175 | 1,220 | 1,163 | 1,210 | 172,700 | 1,210 |
| 2008-06-16 | 1,149 | 1,174 | 1,135 | 1,157 | 141,600 | 1,157 |
| 2008-06-13 | 1,133 | 1,153 | 1,122 | 1,150 | 194,600 | 1,150 |
| 2008-06-12 | 1,150 | 1,155 | 1,125 | 1,133 | 175,500 | 1,133 |
| 2008-06-11 | 1,143 | 1,176 | 1,124 | 1,136 | 131,700 | 1,136 |
| 2008-06-10 | 1,145 | 1,157 | 1,118 | 1,123 | 114,700 | 1,123 |
| 2008-06-09 | 1,090 | 1,159 | 1,090 | 1,125 | 184,500 | 1,125 |
| 2008-06-06 | 1,150 | 1,159 | 1,102 | 1,130 | 185,100 | 1,130 |
| 2008-06-05 | 1,169 | 1,185 | 1,137 | 1,142 | 86,700 | 1,142 |
| 2008-06-04 | 1,100 | 1,191 | 1,099 | 1,180 | 161,500 | 1,180 |
| 2008-06-03 | 1,084 | 1,132 | 1,052 | 1,114 | 238,400 | 1,114 |
| 2008-06-02 | 1,080 | 1,097 | 1,074 | 1,075 | 74,400 | 1,075 |
| 2008-05-30 | 1,050 | 1,102 | 1,050 | 1,079 | 183,100 | 1,079 |
| 2008-05-29 | 1,006 | 1,037 | 1,006 | 1,037 | 163,200 | 1,037 |
| 2008-05-28 | 1,024 | 1,029 | 968 | 976 | 167,700 | 976 |
| 2008-05-27 | 1,002 | 1,030 | 998 | 1,008 | 138,800 | 1,008 |
| 2008-05-26 | 1,008 | 1,024 | 988 | 1,014 | 119,400 | 1,014 |
| 2008-05-23 | 991 | 1,017 | 991 | 998 | 52,100 | 998 |
| 2008-05-22 | 991 | 1,013 | 981 | 1,010 | 49,600 | 1,010 |
| 2008-05-21 | 991 | 1,025 | 983 | 1,005 | 85,900 | 1,005 |
| 2008-05-20 | 1,000 | 1,033 | 976 | 1,022 | 146,400 | 1,022 |
| 2008-05-19 | 1,009 | 1,011 | 953 | 999 | 254,900 | 999 |
| 2008-05-16 | 983 | 983 | 983 | 983 | 45,800 | 983 |
| 2008-05-15 | 859 | 895 | 859 | 883 | 101,800 | 883 |
| 2008-05-14 | 821 | 852 | 821 | 849 | 88,100 | 849 |
| 2008-05-13 | 821 | 830 | 819 | 827 | 43,900 | 827 |
| 2008-05-12 | 842 | 843 | 827 | 829 | 55,700 | 829 |
| 2008-05-09 | 866 | 866 | 840 | 842 | 69,700 | 842 |
| 2008-05-08 | 866 | 869 | 849 | 862 | 40,600 | 862 |
| 2008-05-07 | 850 | 860 | 837 | 860 | 51,500 | 860 |
| 2008-05-02 | 831 | 840 | 816 | 840 | 54,600 | 840 |
| 2008-05-01 | 839 | 844 | 823 | 832 | 60,400 | 832 |
| 2008-04-30 | 842 | 854 | 842 | 844 | 59,900 | 844 |
| 2008-04-28 | 869 | 869 | 845 | 862 | 43,600 | 862 |
| 2008-04-25 | 864 | 876 | 864 | 871 | 42,600 | 871 |
| 2008-04-24 | 883 | 884 | 852 | 854 | 42,600 | 854 |
| 2008-04-23 | 852 | 886 | 852 | 882 | 26,300 | 882 |
| 2008-04-22 | 889 | 890 | 865 | 869 | 61,000 | 869 |
| 2008-04-21 | 875 | 890 | 870 | 889 | 68,500 | 889 |
| 2008-04-18 | 864 | 870 | 846 | 869 | 56,100 | 869 |
| 2008-04-17 | 851 | 871 | 846 | 855 | 82,900 | 855 |
| 2008-04-16 | 840 | 864 | 830 | 846 | 95,800 | 846 |
| 2008-04-15 | 805 | 847 | 799 | 843 | 149,100 | 843 |
| 2008-04-14 | 818 | 818 | 788 | 797 | 67,100 | 797 |
| 2008-04-11 | 815 | 832 | 815 | 832 | 52,700 | 832 |
| 2008-04-10 | 822 | 823 | 797 | 807 | 104,600 | 807 |
| 2008-04-09 | 836 | 848 | 813 | 822 | 84,200 | 822 |
| 2008-04-08 | 895 | 896 | 833 | 834 | 186,500 | 834 |
| 2008-04-07 | 912 | 915 | 887 | 915 | 90,700 | 915 |
| 2008-04-04 | 951 | 960 | 916 | 918 | 34,900 | 918 |
| 2008-04-03 | 970 | 980 | 935 | 958 | 109,900 | 958 |
| 2008-04-02 | 945 | 970 | 939 | 970 | 69,000 | 970 |
| 2008-04-01 | 896 | 933 | 892 | 909 | 68,000 | 909 |
| 2008-03-31 | 949 | 949 | 895 | 906 | 52,600 | 906 |
| 2008-03-28 | 970 | 970 | 946 | 955 | 68,900 | 955 |
| 2008-03-27 | 939 | 976 | 934 | 964 | 85,000 | 964 |
| 2008-03-26 | 907 | 939 | 897 | 938 | 48,800 | 938 |
| 2008-03-25 | 926 | 932 | 902 | 902 | 116,500 | 902 |
| 2008-03-24 | 940 | 940 | 906 | 906 | 49,800 | 906 |
| 2008-03-21 | 916 | 933 | 912 | 932 | 105,400 | 932 |
| 2008-03-19 | 876 | 906 | 868 | 906 | 100,800 | 906 |
| 2008-03-18 | 813 | 883 | 813 | 866 | 90,100 | 866 |
| 2008-03-17 | 827 | 840 | 811 | 811 | 104,800 | 811 |
| 2008-03-14 | 900 | 910 | 852 | 857 | 111,300 | 857 |
| 2008-03-13 | 915 | 936 | 913 | 924 | 94,000 | 924 |
| 2008-03-12 | 904 | 942 | 901 | 921 | 107,900 | 921 |
| 2008-03-11 | 892 | 904 | 875 | 894 | 119,300 | 894 |
| 2008-03-10 | 892 | 896 | 871 | 888 | 115,300 | 888 |
| 2008-03-07 | 888 | 901 | 878 | 892 | 100,200 | 892 |
| 2008-03-06 | 883 | 915 | 880 | 911 | 57,400 | 911 |
| 2008-03-05 | 880 | 895 | 876 | 888 | 55,000 | 888 |
| 2008-03-04 | 890 | 913 | 883 | 890 | 95,400 | 890 |
| 2008-03-03 | 887 | 913 | 880 | 897 | 115,700 | 897 |
| 2008-02-29 | 887 | 964 | 870 | 937 | 211,600 | 937 |
| 2008-02-28 | 907 | 924 | 881 | 915 | 121,100 | 915 |
| 2008-02-27 | 907 | 925 | 888 | 907 | 180,200 | 907 |
| 2008-02-26 | 938 | 945 | 883 | 887 | 118,600 | 887 |
| 2008-02-25 | 959 | 964 | 932 | 938 | 109,600 | 938 |
| 2008-02-22 | 965 | 965 | 931 | 958 | 87,900 | 958 |
| 2008-02-21 | 931 | 960 | 927 | 954 | 136,900 | 954 |
| 2008-02-20 | 909 | 942 | 897 | 924 | 223,800 | 924 |
| 2008-02-19 | 884 | 909 | 858 | 887 | 113,700 | 887 |
| 2008-02-18 | 873 | 893 | 867 | 887 | 167,000 | 887 |
| 2008-02-15 | 809 | 862 | 795 | 850 | 288,400 | 850 |
| 2008-02-14 | 804 | 809 | 791 | 806 | 163,400 | 806 |
| 2008-02-13 | 793 | 803 | 763 | 766 | 235,600 | 766 |
| 2008-02-12 | 806 | 809 | 778 | 793 | 169,700 | 793 |
| 2008-02-08 | 777 | 825 | 769 | 815 | 245,300 | 815 |
| 2008-02-07 | 744 | 767 | 730 | 762 | 166,900 | 762 |
| 2008-02-06 | 730 | 762 | 712 | 754 | 221,300 | 754 |
| 2008-02-05 | 778 | 798 | 753 | 762 | 144,500 | 762 |
| 2008-02-04 | 815 | 820 | 762 | 776 | 206,800 | 776 |
| 2008-02-01 | 803 | 827 | 783 | 814 | 124,500 | 814 |
| 2008-01-31 | 777 | 815 | 757 | 813 | 146,900 | 813 |
| 2008-01-30 | 809 | 818 | 770 | 786 | 164,600 | 786 |
| 2008-01-29 | 781 | 806 | 780 | 805 | 174,800 | 805 |
| 2008-01-28 | 817 | 817 | 754 | 759 | 209,000 | 759 |
| 2008-01-25 | 789 | 821 | 783 | 818 | 131,600 | 818 |
| 2008-01-24 | 746 | 794 | 746 | 779 | 136,200 | 779 |
| 2008-01-23 | 730 | 767 | 720 | 754 | 150,900 | 754 |
| 2008-01-22 | 711 | 747 | 694 | 720 | 261,900 | 720 |
| 2008-01-21 | 777 | 805 | 752 | 778 | 243,700 | 778 |
| 2008-01-18 | 761 | 778 | 741 | 777 | 383,100 | 777 |
| 2008-01-17 | 749 | 795 | 738 | 791 | 220,600 | 791 |
| 2008-01-16 | 802 | 812 | 749 | 759 | 313,500 | 759 |
| 2008-01-15 | 862 | 875 | 815 | 822 | 167,400 | 822 |
| 2008-01-11 | 872 | 876 | 852 | 860 | 183,300 | 860 |
| 2008-01-10 | 892 | 904 | 880 | 882 | 66,000 | 882 |
| 2008-01-09 | 880 | 895 | 873 | 892 | 84,600 | 892 |
| 2008-01-08 | 916 | 916 | 885 | 894 | 116,000 | 894 |
| 2008-01-07 | 902 | 936 | 894 | 915 | 116,900 | 915 |
| 2008-01-04 | 962 | 963 | 922 | 926 | 78,900 | 926 |
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
