1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2011年

7239 (株)タチエス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3231,3481,3201,34864,9001,348
2011-12-291,2791,3411,2511,333180,2001,333
2011-12-281,2531,2751,2521,26977,2001,269
2011-12-271,2591,2661,2481,25045,2001,250
2011-12-261,2501,2721,2301,26679,1001,266
2011-12-221,2331,2381,2101,22263,7001,222
2011-12-211,2261,2431,2171,22242,6001,222
2011-12-201,2001,2131,1811,211104,8001,211
2011-12-191,1861,2101,1661,19973,6001,199
2011-12-161,2161,2161,1771,186123,2001,186
2011-12-151,2391,2481,2041,212114,1001,212
2011-12-141,2601,2701,2351,23962,5001,239
2011-12-131,2541,2801,2451,26849,9001,268
2011-12-121,3071,3211,2821,28781,9001,287
2011-12-091,2211,2821,2211,269114,0001,269
2011-12-081,2801,2801,2331,26081,1001,260
2011-12-071,3001,3081,2681,293100,6001,293
2011-12-061,3281,3281,2931,29957,7001,299
2011-12-051,3361,3361,3061,32716,9001,327
2011-12-021,3241,3281,3071,32822,2001,328
2011-12-011,3201,3321,3011,30956,5001,309
2011-11-301,2931,2931,2531,29039,1001,290
2011-11-291,2571,2941,2401,29156,8001,291
2011-11-281,2201,2611,2201,24539,4001,245
2011-11-251,2201,2381,2041,22049,7001,220
2011-11-241,2101,2281,1951,22283,0001,222
2011-11-221,2121,2461,2121,23742,1001,237
2011-11-211,2061,2301,2001,23091,6001,230
2011-11-181,2691,2701,2131,218138,9001,218
2011-11-171,2901,3081,2711,29350,4001,293
2011-11-161,2961,3181,2851,28948,7001,289
2011-11-151,2971,3271,2831,29168,0001,291
2011-11-141,3021,3121,2751,30548,2001,305
2011-11-111,3191,3251,2851,29455,1001,294
2011-11-101,3251,3261,2901,31867,9001,318
2011-11-091,3471,3591,3251,35240,8001,352
2011-11-081,3651,3821,3361,33927,3001,339
2011-11-071,3821,3871,3421,36681,0001,366
2011-11-041,3511,4181,3281,41281,0001,412
2011-11-021,3381,3601,3191,32871,2001,328
2011-11-011,3431,3831,3431,37360,6001,373
2011-10-311,3701,3981,3561,369104,4001,369
2011-10-281,4501,4501,3721,37699,8001,376
2011-10-271,3821,4161,3761,40650,9001,406
2011-10-261,3611,3951,3351,38249,6001,382
2011-10-251,3821,3921,3651,37231,4001,372
2011-10-241,3951,4101,3691,38755,1001,387
2011-10-211,3691,3961,3691,39327,3001,393
2011-10-201,4161,4181,3511,36866,7001,368
2011-10-191,4501,4501,4051,41522,1001,415
2011-10-181,4111,4291,3941,42534,7001,425
2011-10-171,4131,4451,4121,43932,5001,439
2011-10-141,4461,4541,3921,39278,9001,392
2011-10-131,4651,4951,4611,47696,0001,476
2011-10-121,4141,4631,3801,437117,5001,437
2011-10-111,3881,4251,3801,414125,8001,414
2011-10-071,3161,3331,3031,313103,6001,313
2011-10-061,2601,2981,2501,25699,7001,256
2011-10-051,3121,3131,2501,251100,2001,251
2011-10-041,3001,3081,2731,293106,4001,293
2011-10-031,3461,3611,2821,324106,4001,324
2011-09-301,4041,4061,3381,376128,8001,376
2011-09-291,3491,3941,3471,392115,6001,392
2011-09-281,3051,3581,3051,348108,5001,348
2011-09-271,2791,3121,2741,305146,5001,305
2011-09-261,3151,3381,2561,264169,9001,264
2011-09-221,3601,3601,2871,300135,1001,300
2011-09-211,3751,3751,3511,36162,4001,361
2011-09-201,4081,4171,3571,36577,2001,365
2011-09-161,3741,4241,3661,422125,9001,422
2011-09-151,3591,3721,3311,344101,5001,344
2011-09-141,3361,3661,2921,329194,6001,329
2011-09-131,2781,3411,2661,325142,3001,325
2011-09-121,2451,2681,2381,248123,1001,248
2011-09-091,2581,2841,2401,245102,4001,245
2011-09-081,2661,2721,2391,25075,1001,250
2011-09-071,2411,2671,2321,257109,9001,257
2011-09-061,2401,2441,2191,221104,7001,221
2011-09-051,2721,2741,2371,24563,3001,245
2011-09-021,3001,3071,2851,29774,0001,297
2011-09-011,3191,3301,3001,309104,0001,309
2011-08-311,3011,3261,2771,308112,1001,308
2011-08-301,2901,3321,2901,309153,1001,309
2011-08-291,2411,2841,2251,26088,2001,260
2011-08-261,2141,2681,2141,265128,0001,265
2011-08-251,1551,2251,1551,20990,4001,209
2011-08-241,1781,2071,1501,155244,1001,155
2011-08-231,1481,1551,1131,148132,6001,148
2011-08-221,1981,2081,1311,135217,6001,135
2011-08-191,2221,2431,2001,21290,0001,212
2011-08-181,3031,3041,2501,254132,4001,254
2011-08-171,3161,3251,3001,31683,8001,316
2011-08-161,3301,3501,3301,34055,1001,340
2011-08-151,3161,3321,3091,32559,1001,325
2011-08-121,3731,3821,3081,31380,5001,313
2011-08-111,3161,3541,3121,344108,1001,344
2011-08-101,4121,4171,3501,355120,9001,355
2011-08-091,3401,3711,2791,369156,9001,369
2011-08-081,3891,3971,3641,379199,4001,379
2011-08-051,4201,4341,4001,434135,0001,434
2011-08-041,4721,4901,4551,470198,3001,470
2011-08-031,4561,4761,4401,461166,9001,461
2011-08-021,4951,5061,4741,486192,6001,486
2011-08-011,5041,5371,4931,514137,6001,514
2011-07-291,5201,5341,4901,498173,3001,498
2011-07-281,5471,5521,5231,53689,0001,536
2011-07-271,5581,5821,5271,577129,5001,577
2011-07-261,5501,5741,5471,56391,0001,563
2011-07-251,5201,5501,5111,550128,8001,550
2011-07-221,5641,5641,5341,53981,6001,539
2011-07-211,5321,5671,5321,53986,4001,539
2011-07-201,5621,5811,5301,538143,2001,538
2011-07-191,5301,5611,5271,551160,9001,551
2011-07-151,4891,5271,4891,523140,3001,523
2011-07-141,4831,5161,4751,49989,9001,499
2011-07-131,4701,4891,4561,47696,2001,476
2011-07-121,5051,5131,4791,479106,5001,479
2011-07-111,5171,5251,5041,52571,6001,525
2011-07-081,5311,5361,5061,517114,4001,517
2011-07-071,5541,5561,5231,525107,2001,525
2011-07-061,5291,5501,5131,549148,3001,549
2011-07-051,5071,5211,5031,50869,6001,508
2011-07-041,5301,5561,5011,509193,6001,509
2011-07-011,5101,5241,4831,492174,9001,492
2011-06-301,4501,4891,4431,487179,2001,487
2011-06-291,4711,4711,4411,446137,0001,446
2011-06-281,4441,4691,4441,453167,0001,453
2011-06-271,4271,4451,4251,432121,6001,432
2011-06-241,4301,4471,4301,439115,2001,439
2011-06-231,4051,4271,3961,415151,4001,415
2011-06-221,3501,4131,3501,405180,1001,405
2011-06-211,3581,3661,3201,331189,1001,331
2011-06-201,3551,3621,3471,35085,4001,350
2011-06-171,3891,3941,3441,355109,5001,355
2011-06-161,4011,4031,3711,375170,2001,375
2011-06-151,3591,4071,3591,403193,6001,403
2011-06-141,3411,3611,3271,357115,1001,357
2011-06-131,3391,3421,3241,33997,3001,339
2011-06-101,3421,3671,3381,345143,4001,345
2011-06-091,3191,3271,2911,32293,7001,322
2011-06-081,3111,3231,2931,318142,4001,318
2011-06-071,2541,2991,2511,285119,6001,285
2011-06-061,2621,2651,2351,245158,2001,245
2011-06-031,2971,3071,2751,275112,5001,275
2011-06-021,2931,3161,2821,305181,5001,305
2011-06-011,3241,3401,3101,33783,7001,337
2011-05-311,2971,3201,2951,320139,9001,320
2011-05-301,2741,2931,2531,291163,5001,291
2011-05-271,2661,2841,2321,272256,5001,272
2011-05-261,2301,2651,2191,265127,2001,265
2011-05-251,2431,2431,2031,221158,3001,221
2011-05-241,2021,2201,1801,206122,7001,206
2011-05-231,2501,2511,1881,214247,8001,214
2011-05-201,2921,3141,2621,266239,8001,266
2011-05-191,3151,3181,2701,292272,1001,292
2011-05-181,3171,3171,2801,303197,4001,303
2011-05-171,3431,3461,3191,32788,8001,327
2011-05-161,3701,3701,3391,35885,2001,358
2011-05-131,4221,4711,3591,380315,3001,380
2011-05-121,4001,4451,3921,428150,2001,428
2011-05-111,3851,4051,3791,399106,7001,399
2011-05-101,3341,3901,3301,376185,6001,376
2011-05-091,3421,3461,3151,32941,3001,329
2011-05-061,3421,3421,3001,33996,3001,339
2011-05-021,3561,3731,3511,36564,8001,365
2011-04-281,3591,3681,3401,356146,6001,356
2011-04-271,3241,3391,3171,33661,3001,336
2011-04-261,3001,3161,2951,31356,8001,313
2011-04-251,3121,3401,3041,317126,9001,317
2011-04-221,2741,3301,2531,318119,4001,318
2011-04-211,2591,2881,2461,28682,3001,286
2011-04-201,2471,2691,2451,25071,2001,250
2011-04-191,2501,2501,2291,24653,8001,246
2011-04-181,2731,2831,2511,26380,2001,263
2011-04-151,3001,3001,2711,271120,8001,271
2011-04-141,2261,2771,2161,270163,7001,270
2011-04-131,1711,2431,1711,215215,2001,215
2011-04-121,2011,2311,1631,171241,7001,171
2011-04-111,2351,2561,2001,228107,7001,228
2011-04-081,2021,2501,1841,238190,2001,238
2011-04-071,2501,2651,2111,221270,2001,221
2011-04-061,3011,3121,2401,244307,0001,244
2011-04-051,3701,3701,2971,320164,3001,320
2011-04-041,4031,4291,3391,347184,1001,347
2011-04-011,4511,4531,4041,40567,7001,405
2011-03-311,4351,4511,4131,451115,8001,451
2011-03-301,3901,4421,3901,442167,9001,442
2011-03-291,4041,4131,3831,412123,8001,412
2011-03-281,4161,4371,3851,419188,8001,419
2011-03-251,3911,4021,3471,389256,3001,389
2011-03-241,4171,4201,3711,385218,4001,385
2011-03-231,4901,5201,4021,423198,9001,423
2011-03-221,4021,4641,3741,460276,1001,460
2011-03-181,3901,3901,3121,357213,5001,357
2011-03-171,2071,3151,1901,300306,5001,300
2011-03-161,1981,3001,1781,267298,8001,267
2011-03-151,2871,3201,0381,168311,6001,168
2011-03-141,3501,4701,3201,338234,2001,338
2011-03-111,6091,6221,5891,590174,4001,590
2011-03-101,6791,6881,6181,63885,1001,638
2011-03-091,6941,7131,6751,67979,1001,679
2011-03-081,7131,7231,6771,677147,3001,677
2011-03-071,6721,7101,6451,702268,1001,702
2011-03-041,6981,7051,6631,67284,2001,672
2011-03-031,6511,6771,6511,67572,5001,675
2011-03-021,6711,6871,6511,651104,3001,651
2011-03-011,6601,6991,6561,695227,2001,695
2011-02-281,6221,6641,5961,660185,5001,660
2011-02-251,6121,6311,5801,602292,8001,602
2011-02-241,6611,6781,6361,643231,9001,643
2011-02-231,6601,6931,6451,664220,1001,664
2011-02-221,6481,6831,6421,664304,9001,664
2011-02-211,6501,6891,6371,667371,4001,667
2011-02-181,6661,7141,6461,697292,7001,697
2011-02-171,6391,6661,6291,655227,5001,655
2011-02-161,6341,6501,6051,607240,4001,607
2011-02-151,6301,6941,6171,621305,5001,621
2011-02-141,5401,6051,5341,604487,1001,604
2011-02-101,4741,4861,4611,46587,3001,465
2011-02-091,4891,4971,4641,474100,6001,474
2011-02-081,4851,4891,4611,46767,2001,467
2011-02-071,4901,5151,4761,48492,3001,484
2011-02-041,4781,4791,4651,478120,7001,478
2011-02-031,4511,4531,4341,43979,9001,439
2011-02-021,4451,4801,4101,465148,6001,465
2011-02-011,4351,4611,4221,437119,5001,437
2011-01-311,3901,4471,3701,428135,0001,428
2011-01-281,4341,4371,4051,41871,8001,418
2011-01-271,3981,4291,3901,426110,7001,426
2011-01-261,4051,4131,3811,394148,1001,394
2011-01-251,3821,4171,3681,401115,6001,401
2011-01-241,3671,3841,3401,37684,3001,376
2011-01-211,4131,4171,3581,367144,6001,367
2011-01-201,4301,4321,3991,408109,4001,408
2011-01-191,4261,4361,4181,43651,1001,436
2011-01-181,4101,4401,4081,42562,2001,425
2011-01-171,4201,4411,4181,422134,9001,422
2011-01-141,4411,4421,4071,411119,4001,411
2011-01-131,4501,4661,4301,43897,8001,438
2011-01-121,4771,4911,4291,431162,0001,431
2011-01-111,4361,4591,4191,453125,8001,453
2011-01-071,4191,4491,4111,435244,1001,435
2011-01-061,3751,4111,3751,403190,2001,403
2011-01-051,3621,3731,3561,364142,2001,364
2011-01-041,3511,3741,3451,354106,1001,354

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