7239 (株)タチエスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,349	1,350	1,322	1,330	50,400	1,330
2010-12-29	1,341	1,351	1,340	1,349	53,500	1,349
2010-12-28	1,331	1,346	1,326	1,338	53,700	1,338
2010-12-27	1,294	1,332	1,289	1,331	91,000	1,331
2010-12-24	1,346	1,346	1,321	1,324	85,200	1,324
2010-12-22	1,376	1,376	1,336	1,340	127,900	1,340
2010-12-21	1,370	1,381	1,365	1,369	139,000	1,369
2010-12-20	1,365	1,389	1,343	1,358	182,800	1,358
2010-12-17	1,360	1,372	1,351	1,358	110,100	1,358
2010-12-16	1,354	1,373	1,350	1,360	135,900	1,360
2010-12-15	1,339	1,356	1,330	1,348	155,100	1,348
2010-12-14	1,360	1,374	1,344	1,350	162,100	1,350
2010-12-13	1,335	1,365	1,329	1,361	149,200	1,361
2010-12-10	1,354	1,362	1,290	1,325	203,300	1,325
2010-12-09	1,370	1,380	1,350	1,351	217,400	1,351
2010-12-08	1,356	1,386	1,349	1,361	194,500	1,361
2010-12-07	1,366	1,366	1,343	1,361	146,400	1,361
2010-12-06	1,339	1,379	1,335	1,370	188,700	1,370
2010-12-03	1,335	1,350	1,325	1,329	81,000	1,329
2010-12-02	1,343	1,343	1,327	1,327	96,500	1,327
2010-12-01	1,296	1,316	1,289	1,300	100,000	1,300
2010-11-30	1,331	1,335	1,287	1,292	201,200	1,292
2010-11-29	1,328	1,349	1,325	1,331	88,100	1,331
2010-11-26	1,339	1,348	1,329	1,329	105,600	1,329
2010-11-25	1,300	1,340	1,296	1,325	221,000	1,325
2010-11-24	1,290	1,313	1,282	1,288	172,600	1,288
2010-11-22	1,350	1,350	1,322	1,330	90,300	1,330
2010-11-19	1,350	1,354	1,328	1,330	110,400	1,330
2010-11-18	1,335	1,344	1,315	1,340	208,300	1,340
2010-11-17	1,279	1,315	1,273	1,305	218,500	1,305
2010-11-16	1,280	1,294	1,263	1,286	217,800	1,286
2010-11-15	1,279	1,291	1,262	1,280	150,900	1,280
2010-11-12	1,319	1,319	1,271	1,271	146,600	1,271
2010-11-11	1,300	1,354	1,294	1,319	440,400	1,319
2010-11-10	1,248	1,278	1,238	1,269	176,000	1,269
2010-11-09	1,212	1,242	1,205	1,230	73,800	1,230
2010-11-08	1,203	1,217	1,196	1,214	71,800	1,214
2010-11-05	1,160	1,193	1,157	1,187	89,200	1,187
2010-11-04	1,139	1,179	1,136	1,146	108,300	1,146
2010-11-02	1,148	1,164	1,133	1,138	76,000	1,138
2010-11-01	1,161	1,167	1,134	1,146	93,300	1,146
2010-10-29	1,174	1,185	1,162	1,175	83,700	1,175
2010-10-28	1,188	1,196	1,171	1,185	131,100	1,185
2010-10-27	1,169	1,199	1,167	1,188	104,400	1,188
2010-10-26	1,168	1,191	1,151	1,172	171,200	1,172
2010-10-25	1,166	1,180	1,142	1,153	168,300	1,153
2010-10-22	1,171	1,187	1,163	1,175	165,800	1,175
2010-10-21	1,195	1,207	1,170	1,180	108,300	1,180
2010-10-20	1,210	1,210	1,172	1,188	117,100	1,188
2010-10-19	1,230	1,255	1,203	1,223	179,600	1,223
2010-10-18	1,195	1,240	1,174	1,237	184,000	1,237
2010-10-15	1,185	1,206	1,179	1,195	152,200	1,195
2010-10-14	1,148	1,197	1,140	1,192	271,900	1,192
2010-10-13	1,099	1,148	1,091	1,125	140,300	1,125
2010-10-12	1,123	1,132	1,072	1,080	128,200	1,080
2010-10-08	1,140	1,147	1,108	1,115	110,700	1,115
2010-10-07	1,143	1,174	1,131	1,140	89,000	1,140
2010-10-06	1,153	1,164	1,119	1,142	86,500	1,142
2010-10-05	1,137	1,161	1,121	1,140	134,000	1,140
2010-10-04	1,133	1,174	1,133	1,158	108,200	1,158
2010-10-01	1,148	1,148	1,113	1,127	136,700	1,127
2010-09-30	1,186	1,204	1,131	1,131	162,700	1,131
2010-09-29	1,149	1,189	1,143	1,188	117,500	1,188
2010-09-28	1,131	1,155	1,131	1,148	73,700	1,148
2010-09-27	1,134	1,148	1,117	1,127	182,000	1,127
2010-09-24	1,101	1,146	1,098	1,108	160,100	1,108
2010-09-22	1,120	1,124	1,086	1,103	140,100	1,103
2010-09-21	1,159	1,168	1,127	1,135	99,400	1,135
2010-09-17	1,149	1,165	1,138	1,156	63,500	1,156
2010-09-16	1,150	1,150	1,119	1,142	112,500	1,142
2010-09-15	1,112	1,146	1,093	1,134	105,600	1,134
2010-09-14	1,106	1,128	1,092	1,111	94,600	1,111
2010-09-13	1,085	1,104	1,079	1,098	116,200	1,098
2010-09-10	1,065	1,094	1,051	1,061	140,400	1,061
2010-09-09	1,057	1,075	1,050	1,064	106,000	1,064
2010-09-08	1,046	1,046	1,016	1,027	84,600	1,027
2010-09-07	1,053	1,077	1,042	1,048	64,400	1,048
2010-09-06	1,064	1,076	1,055	1,073	69,500	1,073
2010-09-03	1,050	1,068	1,035	1,057	51,100	1,057
2010-09-02	1,021	1,056	1,021	1,039	110,100	1,039
2010-09-01	1,033	1,034	1,002	1,012	170,100	1,012
2010-08-31	1,054	1,054	1,023	1,027	174,500	1,027
2010-08-30	1,083	1,099	1,055	1,065	158,900	1,065
2010-08-27	1,078	1,089	1,063	1,078	133,800	1,078
2010-08-26	1,058	1,099	1,047	1,099	130,600	1,099
2010-08-25	1,039	1,075	1,039	1,066	130,500	1,066
2010-08-24	1,068	1,069	1,051	1,052	74,300	1,052
2010-08-23	1,076	1,087	1,052	1,071	108,800	1,071
2010-08-20	1,079	1,084	1,062	1,074	104,300	1,074
2010-08-19	1,067	1,087	1,050	1,079	123,700	1,079
2010-08-18	1,060	1,096	1,040	1,067	136,400	1,067
2010-08-17	1,032	1,067	1,028	1,059	291,900	1,059
2010-08-16	1,021	1,021	990	1,002	77,300	1,002
2010-08-13	1,029	1,040	1,009	1,031	117,500	1,031
2010-08-12	997	1,041	994	1,038	169,600	1,038
2010-08-11	1,041	1,054	1,021	1,027	188,700	1,027
2010-08-10	1,040	1,080	1,037	1,062	321,000	1,062
2010-08-09	995	1,046	991	1,040	470,600	1,040
2010-08-06	875	909	875	905	105,600	905
2010-08-05	878	891	856	874	76,700	874
2010-08-04	886	886	859	869	73,000	869
2010-08-03	902	919	882	885	71,800	885
2010-08-02	889	927	889	901	90,100	901
2010-07-30	876	898	875	889	54,000	889
2010-07-29	907	907	880	884	50,400	884
2010-07-28	889	910	881	907	77,800	907
2010-07-27	854	889	854	874	95,200	874
2010-07-26	852	875	843	854	56,300	854
2010-07-23	857	874	831	837	80,600	837
2010-07-22	855	862	829	837	60,000	837
2010-07-21	875	885	852	856	79,800	856
2010-07-20	851	867	851	861	99,200	861
2010-07-16	872	885	840	851	70,500	851
2010-07-15	878	882	868	871	42,400	871
2010-07-14	890	910	886	892	69,200	892
2010-07-13	908	920	869	877	168,900	877
2010-07-12	875	899	874	893	65,100	893
2010-07-09	874	881	861	869	82,900	869
2010-07-08	852	866	840	864	103,500	864
2010-07-07	844	845	816	830	53,500	830
2010-07-06	821	847	816	847	57,000	847
2010-07-05	845	852	827	831	59,000	831
2010-07-02	824	846	823	837	57,800	837
2010-07-01	858	862	821	821	108,600	821
2010-06-30	838	880	829	875	140,700	875
2010-06-29	874	898	844	850	75,700	850
2010-06-28	883	906	862	865	65,200	865
2010-06-25	897	918	878	885	72,600	885
2010-06-24	899	927	891	910	93,000	910
2010-06-23	900	920	888	891	135,200	891
2010-06-22	913	922	898	911	127,400	911
2010-06-21	908	925	903	912	67,500	912
2010-06-18	896	902	882	893	64,200	893
2010-06-17	905	920	896	898	46,500	898
2010-06-16	898	922	888	910	94,900	910
2010-06-15	867	887	861	878	105,100	878
2010-06-14	878	893	861	878	89,600	878
2010-06-11	870	896	863	877	187,900	877
2010-06-10	849	862	838	855	98,400	855
2010-06-09	860	877	838	849	123,800	849
2010-06-08	852	889	852	869	68,300	869
2010-06-07	884	890	861	862	70,200	862
2010-06-04	890	921	890	899	101,300	899
2010-06-03	870	902	870	886	147,900	886
2010-06-02	861	875	846	853	118,300	853
2010-06-01	862	874	853	860	87,900	860
2010-05-31	865	875	856	861	222,400	861
2010-05-28	897	907	873	878	159,400	878
2010-05-27	840	902	830	882	304,200	882
2010-05-26	845	859	816	839	160,000	839
2010-05-25	860	873	839	845	122,000	845
2010-05-24	891	891	855	874	104,600	874
2010-05-21	880	897	861	876	108,100	876
2010-05-20	917	925	889	905	131,900	905
2010-05-19	897	924	876	917	286,400	917
2010-05-18	931	940	873	883	304,100	883
2010-05-17	962	977	932	939	190,900	939
2010-05-14	1,000	1,020	960	977	504,500	977
2010-05-13	1,075	1,118	1,065	1,111	165,600	1,111
2010-05-12	1,058	1,074	1,033	1,039	132,300	1,039
2010-05-11	1,088	1,102	1,058	1,061	75,200	1,061
2010-05-10	1,041	1,090	1,029	1,085	131,300	1,085
2010-05-07	1,048	1,059	1,026	1,047	116,100	1,047
2010-05-06	1,084	1,091	1,064	1,078	154,700	1,078
2010-04-30	1,091	1,131	1,091	1,114	141,700	1,114
2010-04-28	1,095	1,102	1,076	1,086	110,500	1,086
2010-04-27	1,090	1,107	1,083	1,104	79,700	1,104
2010-04-26	1,077	1,101	1,074	1,098	77,300	1,098
2010-04-23	1,058	1,070	1,043	1,062	106,600	1,062
2010-04-22	1,017	1,070	1,011	1,060	140,700	1,060
2010-04-21	1,054	1,060	1,031	1,047	142,000	1,047
2010-04-20	1,040	1,075	1,035	1,039	94,100	1,039
2010-04-19	1,028	1,050	1,018	1,040	72,100	1,040
2010-04-16	1,076	1,076	1,051	1,058	47,200	1,058
2010-04-15	1,070	1,080	1,059	1,071	65,700	1,071
2010-04-14	1,069	1,074	1,050	1,067	73,500	1,067
2010-04-13	1,059	1,071	1,054	1,065	101,600	1,065
2010-04-12	1,041	1,074	1,041	1,059	83,700	1,059
2010-04-09	1,026	1,038	1,001	1,035	117,600	1,035
2010-04-08	1,051	1,054	1,025	1,028	120,900	1,028
2010-04-07	1,074	1,089	1,064	1,071	129,100	1,071
2010-04-06	1,093	1,093	1,061	1,072	142,700	1,072
2010-04-05	1,064	1,080	1,050	1,063	78,900	1,063
2010-04-02	1,054	1,060	1,045	1,055	109,800	1,055
2010-04-01	1,002	1,044	1,002	1,039	104,300	1,039
2010-03-31	1,048	1,049	1,016	1,018	108,000	1,018
2010-03-30	1,029	1,073	1,028	1,048	194,400	1,048
2010-03-29	991	1,015	990	1,015	81,900	1,015
2010-03-26	1,003	1,009	988	1,003	212,400	1,003
2010-03-25	963	1,011	959	995	232,800	995
2010-03-24	938	960	938	958	130,100	958
2010-03-23	946	948	922	934	136,000	934
2010-03-19	945	960	940	954	89,700	954
2010-03-18	935	950	929	934	79,700	934
2010-03-17	924	943	918	935	76,600	935
2010-03-16	925	936	922	925	62,800	925
2010-03-15	936	943	912	925	128,100	925
2010-03-12	950	953	941	948	109,000	948
2010-03-11	933	948	933	944	91,400	944
2010-03-10	917	941	908	929	132,500	929
2010-03-09	902	915	893	907	103,700	907
2010-03-08	910	911	895	904	75,500	904
2010-03-05	893	908	886	900	149,200	900
2010-03-04	880	880	864	866	76,600	866
2010-03-03	875	884	872	876	85,000	876
2010-03-02	898	898	870	875	124,200	875
2010-03-01	882	896	865	888	85,600	888
2010-02-26	890	895	882	890	72,700	890
2010-02-25	897	909	881	892	129,100	892
2010-02-24	881	890	871	883	79,400	883
2010-02-23	879	896	865	887	130,000	887
2010-02-22	850	885	849	871	157,700	871
2010-02-19	868	868	840	846	89,500	846
2010-02-18	869	869	846	853	137,100	853
2010-02-17	867	879	849	869	72,200	869
2010-02-16	849	873	849	867	124,200	867
2010-02-15	850	865	837	850	368,000	850
2010-02-12	795	805	787	805	119,900	805
2010-02-10	769	787	766	783	153,900	783
2010-02-09	736	762	736	756	58,400	756
2010-02-08	741	762	734	751	66,500	751
2010-02-05	733	763	723	756	97,400	756
2010-02-04	789	798	734	759	178,900	759
2010-02-03	782	807	782	788	80,900	788
2010-02-02	773	790	761	782	86,400	782
2010-02-01	762	777	750	758	118,500	758
2010-01-29	788	801	777	777	78,800	777
2010-01-28	781	800	767	794	130,400	794
2010-01-27	810	813	786	789	89,600	789
2010-01-26	834	838	816	816	57,600	816
2010-01-25	831	841	824	832	57,700	832
2010-01-22	851	851	811	835	116,300	835
2010-01-21	817	855	811	849	118,400	849
2010-01-20	864	867	831	836	76,200	836
2010-01-19	867	867	847	856	41,800	856
2010-01-18	851	869	850	852	70,000	852
2010-01-15	883	886	857	866	135,900	866
2010-01-14	888	900	881	893	83,000	893
2010-01-13	898	900	886	887	44,400	887
2010-01-12	881	907	881	898	94,200	898
2010-01-08	878	899	876	880	99,000	880
2010-01-07	888	892	870	879	101,300	879
2010-01-06	916	916	888	894	56,400	894
2010-01-05	929	929	901	907	65,300	907
2010-01-04	920	939	900	913	34,100	913

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 [2010年度]

7239 (株)タチエスの時系列データ [2010年度]