1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2012年

7239 (株)タチエス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4751,4801,4571,471241,8001,471
2012-12-271,4651,4851,4471,453248,2001,453
2012-12-261,4371,4711,4341,461244,1001,461
2012-12-251,4671,4791,4361,444211,2001,444
2012-12-211,4511,4581,4211,428296,6001,428
2012-12-201,4291,4651,4061,447692,2001,447
2012-12-191,4011,4851,4011,4522,908,4001,452
2012-12-181,4441,4741,4401,458826,2001,458
2012-12-171,4151,4431,4151,437469,0001,437
2012-12-141,4021,4231,3831,412375,9001,412
2012-12-131,3881,4291,3851,420734,2001,420
2012-12-121,3501,3891,3461,3831,566,2001,383
2012-12-111,3051,4401,3051,3551,606,3001,355
2012-12-101,3751,3801,3311,331729,1001,331
2012-12-071,3991,4121,3851,385483,4001,385
2012-12-061,4401,4551,4061,427446,0001,427
2012-12-051,4661,4851,4541,470161,3001,470
2012-12-041,4601,5211,4601,482308,0001,482
2012-12-031,4401,4751,4331,448661,4001,448
2012-11-301,5941,6101,5711,59072,9001,590
2012-11-291,5781,6131,5751,58692,0001,586
2012-11-281,6231,6231,5721,577128,2001,577
2012-11-271,6351,6381,5941,636206,5001,636
2012-11-261,5661,6281,5661,626232,1001,626
2012-11-221,5311,5421,5121,541126,3001,541
2012-11-211,5001,5251,4721,494128,1001,494
2012-11-201,5021,5161,4611,485143,6001,485
2012-11-191,4781,5121,4431,502277,2001,502
2012-11-161,3551,4261,3511,422271,7001,422
2012-11-151,3181,3391,3041,336135,0001,336
2012-11-141,3121,3171,2941,31288,9001,312
2012-11-131,3381,3671,3161,323110,2001,323
2012-11-121,3821,3921,3411,34379,3001,343
2012-11-091,3781,4001,3001,373316,9001,373
2012-11-081,4341,4441,4241,42783,2001,427
2012-11-071,4971,4971,4481,448107,2001,448
2012-11-061,5001,5021,4691,47753,2001,477
2012-11-051,5161,5241,5001,508104,0001,508
2012-11-021,5131,5261,5081,52396,2001,523
2012-11-011,4691,4951,4631,49181,2001,491
2012-10-311,4251,4731,4101,465113,0001,465
2012-10-301,4481,4591,4101,411136,9001,411
2012-10-291,4631,4821,4461,452116,0001,452
2012-10-261,4751,4761,4361,455100,2001,455
2012-10-251,4501,4791,4451,476114,3001,476
2012-10-241,4401,4741,4351,45099,3001,450
2012-10-231,4831,4911,4471,46295,6001,462
2012-10-221,4501,4771,4291,464132,7001,464
2012-10-191,4171,4571,4001,453113,1001,453
2012-10-181,4141,4391,4051,42787,4001,427
2012-10-171,3671,4051,3651,403229,5001,403
2012-10-161,3501,3791,3431,357182,1001,357
2012-10-151,2871,3411,2791,327120,0001,327
2012-10-121,2671,3061,2641,280136,8001,280
2012-10-111,2491,2831,2371,265130,1001,265
2012-10-101,2701,2701,2271,248109,3001,248
2012-10-091,3311,3401,2961,29879,0001,298
2012-10-051,3121,3381,3031,317104,9001,317
2012-10-041,2701,3351,2701,310113,9001,310
2012-10-031,3001,3061,2721,27694,7001,276
2012-10-021,3241,3241,2871,292107,8001,292
2012-10-011,3261,3261,2831,309121,1001,309
2012-09-281,3701,3761,3131,326170,8001,326
2012-09-271,3231,3621,3101,355147,9001,355
2012-09-261,3891,4001,3061,314285,4001,314
2012-09-251,3851,4361,3841,405239,0001,405
2012-09-241,4141,4311,3771,378157,7001,378
2012-09-211,4611,4671,4381,44089,7001,440
2012-09-201,4981,5031,4361,453179,5001,453
2012-09-191,5181,5291,4831,525145,9001,525
2012-09-181,5461,5461,5081,51083,1001,510
2012-09-141,5401,5511,5211,536104,5001,536
2012-09-131,5231,5331,5051,51476,8001,514
2012-09-121,4921,5341,4861,52797,0001,527
2012-09-111,4961,4991,4651,49268,8001,492
2012-09-101,5311,5421,5051,51972,1001,519
2012-09-071,5401,5481,5161,544107,3001,544
2012-09-061,4711,5051,4401,500119,9001,500
2012-09-051,4911,5151,4511,490111,4001,490
2012-09-041,4621,5141,4381,508115,0001,508
2012-09-031,4761,4901,4531,46151,9001,461
2012-08-311,4911,5121,4721,47695,3001,476
2012-08-301,5271,5371,5001,50546,9001,505
2012-08-291,5341,5561,5051,53279,4001,532
2012-08-281,5551,5691,5161,531121,2001,531
2012-08-271,5501,5731,5291,555142,3001,555
2012-08-241,4691,5121,4621,504101,7001,504
2012-08-231,4491,5201,4451,500213,2001,500
2012-08-221,4751,4761,4291,43695,9001,436
2012-08-211,4801,4991,4711,47575,0001,475
2012-08-201,5211,5211,4741,48064,2001,480
2012-08-171,4821,5001,4681,49778,7001,497
2012-08-161,4511,4951,4511,484142,8001,484
2012-08-151,4551,4601,4061,43278,4001,432
2012-08-141,4381,4501,4211,44682,0001,446
2012-08-131,4091,4351,3761,43183,6001,431
2012-08-101,4251,4451,4041,426106,3001,426
2012-08-091,4371,4501,4061,421195,4001,421
2012-08-081,3141,3331,3071,31751,1001,317
2012-08-071,2661,3091,2351,29230,3001,292
2012-08-061,2491,2881,2491,27257,4001,272
2012-08-031,2521,2521,2081,22158,4001,221
2012-08-021,2591,2801,2551,27139,3001,271
2012-08-011,2791,2931,2531,25632,6001,256
2012-07-311,2971,3011,2791,29439,6001,294
2012-07-301,2921,3051,2761,30547,1001,305
2012-07-271,2811,2811,2521,27184,4001,271
2012-07-261,2211,2561,2151,25165,3001,251
2012-07-251,2291,2291,2001,20665,9001,206
2012-07-241,2501,2671,2251,24757,4001,247
2012-07-231,2901,2901,2561,25650,3001,256
2012-07-201,3491,3491,3001,30466,8001,304
2012-07-191,3011,3281,2961,32250,0001,322
2012-07-181,3031,3161,2831,28751,5001,287
2012-07-171,3191,3301,3001,30082,7001,300
2012-07-131,3431,3881,3361,34943,3001,349
2012-07-121,3931,3971,3511,35238,1001,352
2012-07-111,4241,4241,3771,38856,4001,388
2012-07-101,4731,4991,4301,43479,9001,434
2012-07-091,4871,4961,4341,43860,9001,438
2012-07-061,4791,5051,4691,500103,6001,500
2012-07-051,4571,4721,4451,45726,9001,457
2012-07-041,4631,4751,4541,45954,2001,459
2012-07-031,4711,4831,4541,45959,7001,459
2012-07-021,4931,4941,4651,46536,8001,465
2012-06-291,4201,4951,4081,47489,5001,474
2012-06-281,4071,4271,4071,42026,8001,420
2012-06-271,4121,4281,3871,41043,6001,410
2012-06-261,4131,4271,3911,40348,5001,403
2012-06-251,4551,4631,4241,42659,6001,426
2012-06-221,4091,4491,4091,43999,2001,439
2012-06-211,4031,4271,3971,42373,4001,423
2012-06-201,4251,4281,3861,39891,5001,398
2012-06-191,4311,4311,4011,40359,0001,403
2012-06-181,4201,4461,4161,432126,8001,432
2012-06-151,3831,4011,3691,37389,4001,373
2012-06-141,3711,3841,3561,37856,3001,378
2012-06-131,4081,4131,3881,38949,7001,389
2012-06-121,3621,4061,3451,38879,1001,388
2012-06-111,4081,4121,3831,39155,6001,391
2012-06-081,3881,3881,3541,367114,0001,367
2012-06-071,3541,3941,3541,383140,3001,383
2012-06-061,2991,3561,2951,352135,1001,352
2012-06-051,2891,2911,2581,285121,1001,285
2012-06-041,2831,2951,2701,28562,1001,285
2012-06-011,3281,3471,3081,320130,9001,320
2012-05-311,3561,3581,3211,353106,2001,353
2012-05-301,3951,4251,3661,383109,8001,383
2012-05-291,3411,3891,3221,383112,8001,383
2012-05-281,3731,3921,3201,341134,4001,341
2012-05-251,3761,3951,3661,372149,0001,372
2012-05-241,3571,3711,3351,367112,7001,367
2012-05-231,3661,3991,3541,371150,9001,371
2012-05-221,3451,3741,3441,36667,0001,366
2012-05-211,3201,3581,3201,33251,3001,332
2012-05-181,3431,3551,3171,336102,2001,336
2012-05-171,3501,3821,3401,367121,2001,367
2012-05-161,3861,3931,3431,35977,6001,359
2012-05-151,4001,4001,3521,39487,8001,394
2012-05-141,4291,4341,3961,40166,1001,401
2012-05-111,3791,4571,3671,429160,4001,429
2012-05-101,4411,4681,4241,46343,0001,463
2012-05-091,4631,4721,4211,437114,8001,437
2012-05-081,4721,5021,4441,49372,8001,493
2012-05-071,4871,5031,4561,45877,4001,458
2012-05-021,5281,5391,5151,53339,5001,533
2012-05-011,5341,5531,5151,51699,9001,516
2012-04-271,5251,5741,5201,534140,6001,534
2012-04-261,5471,5531,5181,519100,1001,519
2012-04-251,5511,5521,5311,54756,3001,547
2012-04-241,5301,5541,5211,535118,7001,535
2012-04-231,5621,5801,5321,549112,2001,549
2012-04-201,5381,5661,5141,565140,5001,565
2012-04-191,4941,5341,4871,526137,2001,526
2012-04-181,5041,5341,4761,494261,8001,494
2012-04-171,5291,5411,4901,502144,3001,502
2012-04-161,5571,5651,5361,53966,1001,539
2012-04-131,5941,6101,5761,58083,2001,580
2012-04-121,5791,6051,5551,59353,8001,593
2012-04-111,5501,5821,5301,578107,7001,578
2012-04-101,6071,6161,5571,56555,7001,565
2012-04-091,5901,6051,5761,59190,5001,591
2012-04-061,6161,6271,5981,609105,0001,609
2012-04-051,6341,6531,6061,641162,8001,641
2012-04-041,6581,6771,6431,659151,8001,659
2012-04-031,6581,6591,6351,65464,6001,654
2012-04-021,6401,6891,6351,66397,1001,663
2012-03-301,6421,6441,6161,62858,7001,628
2012-03-291,6311,6411,6111,63796,8001,637
2012-03-281,6301,6421,6121,64166,5001,641
2012-03-271,6481,6551,6321,653125,4001,653
2012-03-261,5991,6341,5901,61693,4001,616
2012-03-231,6001,6141,5981,59989,5001,599
2012-03-221,6101,6391,6051,60996,3001,609
2012-03-211,6361,6521,6181,618113,6001,618
2012-03-191,6171,6441,6171,63482,7001,634
2012-03-161,6201,6491,6071,636124,6001,636
2012-03-151,6021,6501,5921,629225,2001,629
2012-03-141,6041,6171,5931,599191,1001,599
2012-03-131,6181,6261,6001,600131,8001,600
2012-03-121,6441,6611,6321,64192,1001,641
2012-03-091,6141,6501,6041,644157,4001,644
2012-03-081,6401,6571,6021,613190,9001,613
2012-03-071,6201,6471,6151,647144,9001,647
2012-03-061,6461,6681,6081,62383,1001,623
2012-03-051,6341,6491,6161,63773,2001,637
2012-03-021,6221,6331,5941,62995,6001,629
2012-03-011,6431,6501,5821,591118,6001,591
2012-02-291,6521,6581,6311,636120,3001,636
2012-02-281,6281,6481,6091,639168,9001,639
2012-02-271,6401,6451,6191,626113,2001,626
2012-02-241,5981,6251,5981,61592,9001,615
2012-02-231,6251,6341,6031,62256,2001,622
2012-02-221,5751,6191,5681,61578,1001,615
2012-02-211,6271,6271,5731,58793,2001,587
2012-02-201,6511,6551,6011,603104,3001,603
2012-02-171,6041,6221,5971,60563,9001,605
2012-02-161,5911,6021,5521,56892,5001,568
2012-02-151,5731,6061,5731,594136,6001,594
2012-02-141,5511,5791,5441,57281,4001,572
2012-02-131,5181,5721,5181,566161,2001,566
2012-02-101,5281,5471,4941,508200,5001,508
2012-02-091,5521,5521,5221,533189,4001,533
2012-02-081,5551,5671,5441,551150,1001,551
2012-02-071,5661,5701,5541,55998,0001,559
2012-02-061,5551,5751,5531,56791,5001,567
2012-02-031,5191,5371,5061,525116,0001,525
2012-02-021,5221,5471,5121,51378,9001,513
2012-02-011,4681,5341,4651,506245,0001,506
2012-01-311,4881,5051,4501,459128,8001,459
2012-01-301,4591,5071,4581,474162,0001,474
2012-01-271,4401,4611,4391,45798,3001,457
2012-01-261,4411,4471,4211,43458,8001,434
2012-01-251,4341,4491,4191,428117,2001,428
2012-01-241,4291,4461,4241,43862,5001,438
2012-01-231,4421,4421,4141,42856,0001,428
2012-01-201,4501,4641,4241,449100,4001,449
2012-01-191,3641,4341,3561,420150,8001,420
2012-01-181,3731,3891,3421,347162,2001,347
2012-01-171,3871,4041,3831,39066,0001,390
2012-01-161,3631,3851,3531,38543,3001,385
2012-01-131,3381,3891,3381,38098,8001,380
2012-01-121,3561,3631,3281,337113,5001,337
2012-01-111,3691,3861,3491,351122,3001,351
2012-01-101,3891,3961,3521,370153,2001,370
2012-01-061,3821,4011,3661,375149,9001,375
2012-01-051,3651,3841,3521,378121,5001,378
2012-01-041,3561,3801,3311,370112,9001,370

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