7239 (株)タチエス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 929 | 938 | 898 | 917 | 69,200 | 917 |
| 2009-12-29 | 910 | 926 | 910 | 924 | 99,600 | 924 |
| 2009-12-28 | 886 | 915 | 886 | 905 | 92,200 | 905 |
| 2009-12-25 | 874 | 883 | 867 | 876 | 75,300 | 876 |
| 2009-12-24 | 860 | 875 | 850 | 867 | 102,700 | 867 |
| 2009-12-22 | 830 | 853 | 828 | 850 | 42,100 | 850 |
| 2009-12-21 | 831 | 840 | 811 | 828 | 104,500 | 828 |
| 2009-12-18 | 836 | 844 | 810 | 824 | 92,900 | 824 |
| 2009-12-17 | 857 | 858 | 819 | 826 | 137,300 | 826 |
| 2009-12-16 | 849 | 860 | 843 | 848 | 66,100 | 848 |
| 2009-12-15 | 856 | 864 | 840 | 858 | 79,800 | 858 |
| 2009-12-14 | 859 | 869 | 847 | 865 | 136,500 | 865 |
| 2009-12-11 | 832 | 849 | 824 | 842 | 100,100 | 842 |
| 2009-12-10 | 824 | 840 | 824 | 832 | 90,300 | 832 |
| 2009-12-09 | 835 | 850 | 805 | 824 | 111,500 | 824 |
| 2009-12-08 | 809 | 843 | 803 | 836 | 139,700 | 836 |
| 2009-12-07 | 801 | 827 | 801 | 819 | 90,900 | 819 |
| 2009-12-04 | 794 | 796 | 780 | 793 | 50,200 | 793 |
| 2009-12-03 | 771 | 793 | 758 | 793 | 149,200 | 793 |
| 2009-12-02 | 750 | 773 | 740 | 771 | 111,600 | 771 |
| 2009-12-01 | 720 | 755 | 717 | 754 | 83,600 | 754 |
| 2009-11-30 | 705 | 733 | 702 | 730 | 94,200 | 730 |
| 2009-11-27 | 705 | 713 | 701 | 702 | 52,400 | 702 |
| 2009-11-26 | 720 | 725 | 700 | 705 | 78,100 | 705 |
| 2009-11-25 | 698 | 732 | 695 | 724 | 114,700 | 724 |
| 2009-11-24 | 717 | 717 | 695 | 704 | 103,200 | 704 |
| 2009-11-20 | 720 | 720 | 691 | 716 | 112,300 | 716 |
| 2009-11-19 | 723 | 726 | 705 | 724 | 116,900 | 724 |
| 2009-11-18 | 701 | 736 | 700 | 733 | 147,300 | 733 |
| 2009-11-17 | 720 | 726 | 682 | 692 | 74,300 | 692 |
| 2009-11-16 | 710 | 728 | 707 | 714 | 110,000 | 714 |
| 2009-11-13 | 725 | 727 | 707 | 713 | 64,700 | 713 |
| 2009-11-12 | 735 | 735 | 712 | 721 | 111,700 | 721 |
| 2009-11-11 | 743 | 755 | 731 | 738 | 68,700 | 738 |
| 2009-11-10 | 765 | 771 | 740 | 751 | 199,600 | 751 |
| 2009-11-09 | 744 | 770 | 735 | 764 | 301,100 | 764 |
| 2009-11-06 | 721 | 721 | 700 | 710 | 37,300 | 710 |
| 2009-11-05 | 733 | 734 | 695 | 711 | 75,400 | 711 |
| 2009-11-04 | 712 | 726 | 701 | 725 | 74,300 | 725 |
| 2009-11-02 | 704 | 714 | 685 | 711 | 86,100 | 711 |
| 2009-10-30 | 715 | 740 | 712 | 730 | 78,100 | 730 |
| 2009-10-29 | 720 | 728 | 707 | 720 | 88,600 | 720 |
| 2009-10-28 | 745 | 747 | 729 | 737 | 51,400 | 737 |
| 2009-10-27 | 745 | 745 | 732 | 744 | 75,200 | 744 |
| 2009-10-26 | 730 | 751 | 730 | 745 | 85,600 | 745 |
| 2009-10-23 | 746 | 747 | 730 | 738 | 75,100 | 738 |
| 2009-10-22 | 750 | 750 | 731 | 749 | 113,900 | 749 |
| 2009-10-21 | 749 | 764 | 737 | 749 | 103,100 | 749 |
| 2009-10-20 | 757 | 760 | 737 | 752 | 93,800 | 752 |
| 2009-10-19 | 743 | 765 | 723 | 748 | 114,600 | 748 |
| 2009-10-16 | 739 | 745 | 722 | 743 | 65,200 | 743 |
| 2009-10-15 | 739 | 750 | 721 | 730 | 94,800 | 730 |
| 2009-10-14 | 721 | 739 | 712 | 736 | 80,800 | 736 |
| 2009-10-13 | 739 | 748 | 734 | 736 | 95,100 | 736 |
| 2009-10-09 | 729 | 746 | 696 | 739 | 98,000 | 739 |
| 2009-10-08 | 734 | 753 | 721 | 732 | 80,200 | 732 |
| 2009-10-07 | 712 | 741 | 702 | 729 | 97,100 | 729 |
| 2009-10-06 | 700 | 713 | 685 | 711 | 117,000 | 711 |
| 2009-10-05 | 700 | 710 | 681 | 694 | 85,100 | 694 |
| 2009-10-02 | 723 | 723 | 688 | 705 | 170,200 | 705 |
| 2009-10-01 | 750 | 756 | 732 | 738 | 81,100 | 738 |
| 2009-09-30 | 732 | 761 | 732 | 753 | 63,700 | 753 |
| 2009-09-29 | 749 | 756 | 737 | 748 | 64,300 | 748 |
| 2009-09-28 | 734 | 748 | 719 | 739 | 157,600 | 739 |
| 2009-09-25 | 744 | 755 | 739 | 744 | 94,200 | 744 |
| 2009-09-24 | 763 | 785 | 746 | 760 | 249,400 | 760 |
| 2009-09-18 | 771 | 772 | 735 | 764 | 125,200 | 764 |
| 2009-09-17 | 791 | 791 | 766 | 776 | 129,500 | 776 |
| 2009-09-16 | 773 | 780 | 755 | 761 | 170,600 | 761 |
| 2009-09-15 | 773 | 795 | 762 | 768 | 133,700 | 768 |
| 2009-09-14 | 850 | 851 | 782 | 787 | 258,200 | 787 |
| 2009-09-11 | 849 | 854 | 841 | 850 | 111,500 | 850 |
| 2009-09-10 | 822 | 843 | 822 | 837 | 88,800 | 837 |
| 2009-09-09 | 807 | 820 | 805 | 820 | 54,700 | 820 |
| 2009-09-08 | 817 | 817 | 797 | 808 | 42,700 | 808 |
| 2009-09-07 | 810 | 813 | 794 | 807 | 69,000 | 807 |
| 2009-09-04 | 816 | 820 | 784 | 793 | 226,000 | 793 |
| 2009-09-03 | 826 | 828 | 816 | 816 | 63,600 | 816 |
| 2009-09-02 | 839 | 848 | 823 | 836 | 62,800 | 836 |
| 2009-09-01 | 849 | 860 | 832 | 850 | 74,300 | 850 |
| 2009-08-31 | 860 | 872 | 835 | 846 | 109,700 | 846 |
| 2009-08-28 | 866 | 870 | 840 | 855 | 75,000 | 855 |
| 2009-08-27 | 859 | 865 | 832 | 856 | 97,100 | 856 |
| 2009-08-26 | 843 | 860 | 836 | 858 | 111,900 | 858 |
| 2009-08-25 | 856 | 856 | 812 | 837 | 174,900 | 837 |
| 2009-08-24 | 804 | 872 | 803 | 866 | 220,600 | 866 |
| 2009-08-21 | 779 | 795 | 766 | 782 | 80,800 | 782 |
| 2009-08-20 | 801 | 809 | 770 | 789 | 135,800 | 789 |
| 2009-08-19 | 801 | 809 | 792 | 800 | 42,500 | 800 |
| 2009-08-18 | 812 | 829 | 781 | 791 | 161,700 | 791 |
| 2009-08-17 | 844 | 851 | 820 | 830 | 172,900 | 830 |
| 2009-08-14 | 860 | 875 | 841 | 872 | 92,000 | 872 |
| 2009-08-13 | 862 | 867 | 842 | 865 | 73,700 | 865 |
| 2009-08-12 | 840 | 862 | 832 | 853 | 135,800 | 853 |
| 2009-08-11 | 826 | 852 | 826 | 830 | 49,400 | 830 |
| 2009-08-10 | 840 | 840 | 819 | 826 | 83,900 | 826 |
| 2009-08-07 | 836 | 843 | 782 | 806 | 110,900 | 806 |
| 2009-08-06 | 846 | 866 | 826 | 827 | 97,400 | 827 |
| 2009-08-05 | 865 | 887 | 845 | 856 | 106,300 | 856 |
| 2009-08-04 | 902 | 909 | 855 | 875 | 91,200 | 875 |
| 2009-08-03 | 873 | 888 | 865 | 882 | 76,900 | 882 |
| 2009-07-31 | 862 | 869 | 852 | 862 | 72,500 | 862 |
| 2009-07-30 | 840 | 873 | 839 | 860 | 64,600 | 860 |
| 2009-07-29 | 827 | 840 | 821 | 839 | 61,500 | 839 |
| 2009-07-28 | 810 | 828 | 805 | 823 | 65,700 | 823 |
| 2009-07-27 | 789 | 829 | 785 | 805 | 124,400 | 805 |
| 2009-07-24 | 764 | 775 | 741 | 769 | 84,700 | 769 |
| 2009-07-23 | 756 | 773 | 755 | 755 | 56,300 | 755 |
| 2009-07-22 | 759 | 763 | 742 | 756 | 41,600 | 756 |
| 2009-07-21 | 756 | 763 | 731 | 751 | 85,800 | 751 |
| 2009-07-17 | 743 | 754 | 730 | 742 | 68,700 | 742 |
| 2009-07-16 | 737 | 769 | 728 | 744 | 113,000 | 744 |
| 2009-07-15 | 737 | 740 | 718 | 727 | 83,200 | 727 |
| 2009-07-14 | 696 | 756 | 696 | 733 | 121,000 | 733 |
| 2009-07-13 | 718 | 719 | 681 | 686 | 122,100 | 686 |
| 2009-07-10 | 762 | 764 | 729 | 738 | 102,600 | 738 |
| 2009-07-09 | 726 | 758 | 719 | 744 | 111,700 | 744 |
| 2009-07-08 | 763 | 772 | 750 | 756 | 89,400 | 756 |
| 2009-07-07 | 760 | 784 | 760 | 773 | 54,000 | 773 |
| 2009-07-06 | 784 | 791 | 760 | 770 | 66,000 | 770 |
| 2009-07-03 | 751 | 792 | 751 | 791 | 127,300 | 791 |
| 2009-07-02 | 769 | 778 | 743 | 752 | 75,300 | 752 |
| 2009-07-01 | 777 | 777 | 753 | 757 | 103,100 | 757 |
| 2009-06-30 | 772 | 787 | 763 | 777 | 79,900 | 777 |
| 2009-06-29 | 759 | 786 | 749 | 755 | 85,100 | 755 |
| 2009-06-26 | 735 | 745 | 724 | 743 | 107,900 | 743 |
| 2009-06-25 | 689 | 717 | 683 | 707 | 64,900 | 707 |
| 2009-06-24 | 686 | 696 | 675 | 684 | 86,100 | 684 |
| 2009-06-23 | 716 | 720 | 673 | 676 | 145,400 | 676 |
| 2009-06-22 | 714 | 732 | 707 | 723 | 53,300 | 723 |
| 2009-06-19 | 738 | 757 | 700 | 707 | 76,100 | 707 |
| 2009-06-18 | 746 | 748 | 722 | 740 | 46,400 | 740 |
| 2009-06-17 | 752 | 765 | 739 | 754 | 118,400 | 754 |
| 2009-06-16 | 768 | 789 | 757 | 769 | 96,900 | 769 |
| 2009-06-15 | 791 | 796 | 768 | 789 | 37,700 | 789 |
| 2009-06-12 | 809 | 809 | 791 | 798 | 86,200 | 798 |
| 2009-06-11 | 794 | 813 | 782 | 801 | 57,900 | 801 |
| 2009-06-10 | 775 | 796 | 773 | 794 | 53,300 | 794 |
| 2009-06-09 | 772 | 789 | 766 | 773 | 47,600 | 773 |
| 2009-06-08 | 778 | 798 | 760 | 776 | 106,600 | 776 |
| 2009-06-05 | 773 | 777 | 764 | 772 | 89,100 | 772 |
| 2009-06-04 | 727 | 772 | 726 | 759 | 320,200 | 759 |
| 2009-06-03 | 746 | 746 | 725 | 734 | 498,800 | 734 |
| 2009-06-02 | 650 | 657 | 645 | 646 | 37,100 | 646 |
| 2009-06-01 | 625 | 641 | 620 | 638 | 42,100 | 638 |
| 2009-05-29 | 611 | 623 | 602 | 619 | 91,100 | 619 |
| 2009-05-28 | 604 | 626 | 603 | 620 | 47,400 | 620 |
| 2009-05-27 | 612 | 620 | 606 | 611 | 38,500 | 611 |
| 2009-05-26 | 610 | 620 | 608 | 611 | 89,100 | 611 |
| 2009-05-25 | 602 | 622 | 602 | 606 | 39,000 | 606 |
| 2009-05-22 | 609 | 622 | 603 | 608 | 54,400 | 608 |
| 2009-05-21 | 607 | 618 | 585 | 607 | 88,100 | 607 |
| 2009-05-20 | 609 | 632 | 590 | 603 | 170,100 | 603 |
| 2009-05-19 | 603 | 611 | 593 | 609 | 63,800 | 609 |
| 2009-05-18 | 599 | 604 | 581 | 595 | 77,000 | 595 |
| 2009-05-15 | 572 | 622 | 566 | 617 | 108,300 | 617 |
| 2009-05-14 | 606 | 613 | 559 | 566 | 138,200 | 566 |
| 2009-05-13 | 611 | 611 | 604 | 608 | 61,000 | 608 |
| 2009-05-12 | 610 | 623 | 610 | 610 | 42,000 | 610 |
| 2009-05-11 | 635 | 650 | 604 | 606 | 99,500 | 606 |
| 2009-05-08 | 639 | 639 | 617 | 634 | 23,000 | 634 |
| 2009-05-07 | 635 | 655 | 625 | 634 | 49,300 | 634 |
| 2009-05-01 | 631 | 640 | 611 | 634 | 39,700 | 634 |
| 2009-04-30 | 602 | 640 | 602 | 630 | 33,100 | 630 |
| 2009-04-28 | 600 | 624 | 600 | 600 | 68,700 | 600 |
| 2009-04-27 | 605 | 610 | 590 | 602 | 37,100 | 602 |
| 2009-04-24 | 642 | 642 | 600 | 600 | 69,700 | 600 |
| 2009-04-23 | 597 | 658 | 594 | 641 | 96,200 | 641 |
| 2009-04-22 | 594 | 602 | 589 | 592 | 62,000 | 592 |
| 2009-04-21 | 596 | 606 | 585 | 604 | 57,200 | 604 |
| 2009-04-20 | 594 | 600 | 592 | 596 | 39,300 | 596 |
| 2009-04-17 | 590 | 599 | 583 | 592 | 80,400 | 592 |
| 2009-04-16 | 607 | 615 | 587 | 593 | 72,300 | 593 |
| 2009-04-15 | 590 | 599 | 589 | 597 | 89,500 | 597 |
| 2009-04-14 | 605 | 614 | 579 | 587 | 83,500 | 587 |
| 2009-04-13 | 569 | 601 | 564 | 588 | 79,700 | 588 |
| 2009-04-10 | 536 | 568 | 536 | 559 | 112,700 | 559 |
| 2009-04-09 | 550 | 560 | 521 | 534 | 124,100 | 534 |
| 2009-04-08 | 570 | 570 | 547 | 548 | 48,500 | 548 |
| 2009-04-07 | 567 | 588 | 560 | 570 | 72,400 | 570 |
| 2009-04-06 | 529 | 592 | 529 | 566 | 133,700 | 566 |
| 2009-04-03 | 500 | 556 | 499 | 539 | 218,200 | 539 |
| 2009-04-02 | 445 | 499 | 440 | 488 | 193,500 | 488 |
| 2009-04-01 | 441 | 450 | 431 | 450 | 70,600 | 450 |
| 2009-03-31 | 437 | 445 | 422 | 436 | 76,700 | 436 |
| 2009-03-30 | 450 | 457 | 441 | 442 | 80,500 | 442 |
| 2009-03-27 | 485 | 486 | 446 | 448 | 159,100 | 448 |
| 2009-03-26 | 463 | 490 | 460 | 490 | 84,600 | 490 |
| 2009-03-25 | 457 | 495 | 450 | 484 | 187,400 | 484 |
| 2009-03-24 | 467 | 467 | 451 | 464 | 73,200 | 464 |
| 2009-03-23 | 452 | 463 | 449 | 461 | 49,300 | 461 |
| 2009-03-19 | 449 | 449 | 437 | 447 | 36,200 | 447 |
| 2009-03-18 | 452 | 452 | 438 | 440 | 76,600 | 440 |
| 2009-03-17 | 447 | 453 | 445 | 448 | 73,400 | 448 |
| 2009-03-16 | 442 | 460 | 442 | 455 | 65,600 | 455 |
| 2009-03-13 | 436 | 461 | 436 | 447 | 107,400 | 447 |
| 2009-03-12 | 454 | 459 | 437 | 445 | 58,400 | 445 |
| 2009-03-11 | 459 | 469 | 456 | 459 | 156,800 | 459 |
| 2009-03-10 | 480 | 480 | 451 | 454 | 147,900 | 454 |
| 2009-03-09 | 463 | 493 | 452 | 482 | 46,500 | 482 |
| 2009-03-06 | 473 | 491 | 470 | 474 | 96,600 | 474 |
| 2009-03-05 | 485 | 510 | 481 | 495 | 80,300 | 495 |
| 2009-03-04 | 468 | 480 | 462 | 475 | 95,400 | 475 |
| 2009-03-03 | 457 | 469 | 453 | 464 | 60,400 | 464 |
| 2009-03-02 | 439 | 457 | 439 | 457 | 34,000 | 457 |
| 2009-02-27 | 462 | 462 | 447 | 454 | 59,600 | 454 |
| 2009-02-26 | 467 | 467 | 454 | 455 | 24,700 | 455 |
| 2009-02-25 | 462 | 468 | 444 | 462 | 116,000 | 462 |
| 2009-02-24 | 435 | 450 | 430 | 450 | 46,800 | 450 |
| 2009-02-23 | 429 | 445 | 426 | 440 | 43,900 | 440 |
| 2009-02-20 | 464 | 476 | 438 | 444 | 140,200 | 444 |
| 2009-02-19 | 466 | 476 | 460 | 464 | 58,700 | 464 |
| 2009-02-18 | 462 | 469 | 446 | 461 | 65,700 | 461 |
| 2009-02-17 | 446 | 489 | 443 | 470 | 70,700 | 470 |
| 2009-02-16 | 419 | 457 | 415 | 446 | 87,600 | 446 |
| 2009-02-13 | 446 | 455 | 425 | 426 | 258,000 | 426 |
| 2009-02-12 | 493 | 493 | 477 | 486 | 49,900 | 486 |
| 2009-02-10 | 489 | 498 | 488 | 493 | 55,700 | 493 |
| 2009-02-09 | 480 | 492 | 470 | 480 | 37,700 | 480 |
| 2009-02-06 | 472 | 489 | 471 | 475 | 65,600 | 475 |
| 2009-02-05 | 470 | 477 | 459 | 467 | 65,800 | 467 |
| 2009-02-04 | 448 | 483 | 445 | 480 | 62,600 | 480 |
| 2009-02-03 | 468 | 475 | 447 | 455 | 104,100 | 455 |
| 2009-02-02 | 473 | 493 | 463 | 475 | 65,400 | 475 |
| 2009-01-30 | 474 | 478 | 455 | 473 | 59,300 | 473 |
| 2009-01-29 | 466 | 479 | 458 | 478 | 60,100 | 478 |
| 2009-01-28 | 466 | 474 | 439 | 465 | 48,700 | 465 |
| 2009-01-27 | 437 | 466 | 437 | 461 | 71,400 | 461 |
| 2009-01-26 | 413 | 434 | 413 | 429 | 35,200 | 429 |
| 2009-01-23 | 428 | 433 | 418 | 423 | 63,300 | 423 |
| 2009-01-22 | 441 | 444 | 434 | 441 | 27,400 | 441 |
| 2009-01-21 | 435 | 445 | 433 | 434 | 57,400 | 434 |
| 2009-01-20 | 436 | 444 | 433 | 435 | 33,100 | 435 |
| 2009-01-19 | 432 | 440 | 426 | 433 | 37,300 | 433 |
| 2009-01-16 | 413 | 435 | 413 | 433 | 60,100 | 433 |
| 2009-01-15 | 430 | 436 | 412 | 418 | 109,500 | 418 |
| 2009-01-14 | 434 | 457 | 433 | 455 | 37,100 | 455 |
| 2009-01-13 | 455 | 459 | 428 | 428 | 75,100 | 428 |
| 2009-01-09 | 450 | 465 | 443 | 455 | 41,400 | 455 |
| 2009-01-08 | 461 | 461 | 444 | 456 | 53,100 | 456 |
| 2009-01-07 | 456 | 475 | 447 | 470 | 97,500 | 470 |
| 2009-01-06 | 458 | 458 | 437 | 455 | 45,100 | 455 |
| 2009-01-05 | 477 | 479 | 430 | 446 | 41,400 | 446 |
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
