1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2013年

7239 (株)タチエス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4271,4591,4251,455163,9001,455
2013-12-271,4171,4241,3961,42397,3001,423
2013-12-261,3831,4071,3701,39672,7001,396
2013-12-251,3801,3851,3631,379111,2001,379
2013-12-241,3901,4161,3811,385126,8001,385
2013-12-201,4251,4261,3771,391182,1001,391
2013-12-191,4241,4461,4091,424212,5001,424
2013-12-181,3811,3951,3671,394147,8001,394
2013-12-171,3671,3891,3641,380114,1001,380
2013-12-161,3831,3901,3561,356174,7001,356
2013-12-131,3801,4401,3701,381298,4001,381
2013-12-121,4381,4551,3941,400225,7001,400
2013-12-111,4551,4701,4301,438143,1001,438
2013-12-101,4591,4821,4451,474175,2001,474
2013-12-091,4791,4821,4501,46789,7001,467
2013-12-061,4271,4441,4161,442120,3001,442
2013-12-051,4471,4651,4321,432166,1001,432
2013-12-041,4901,4901,4471,456115,6001,456
2013-12-031,5181,5301,4921,49366,6001,493
2013-12-021,5141,5251,4941,518168,3001,518
2013-11-291,4961,5341,4921,511143,4001,511
2013-11-281,4951,5291,4951,505206,3001,505
2013-11-271,4841,4851,4651,476167,7001,476
2013-11-261,4851,5071,4781,491189,8001,491
2013-11-251,5001,5091,4811,498175,5001,498
2013-11-221,5501,5521,4821,502190,4001,502
2013-11-211,5201,5621,5091,555239,3001,555
2013-11-201,4911,5231,4881,520236,5001,520
2013-11-191,5011,5121,4741,483123,8001,483
2013-11-181,5221,5221,4891,499245,2001,499
2013-11-151,4991,5321,4851,527196,0001,527
2013-11-141,4381,4951,4301,480215,0001,480
2013-11-131,4101,4321,3931,418243,5001,418
2013-11-121,3901,4001,3821,400180,1001,400
2013-11-111,4001,4131,3561,380249,5001,380
2013-11-081,4581,4851,4581,47599,7001,475
2013-11-071,5131,5181,4931,501120,8001,501
2013-11-061,5001,5441,4911,52376,6001,523
2013-11-051,5101,5181,4791,508117,1001,508
2013-11-011,5591,5591,5071,52866,1001,528
2013-10-311,5561,5791,5471,564130,8001,564
2013-10-301,5461,5801,5461,555149,2001,555
2013-10-291,5491,5541,5251,545114,0001,545
2013-10-281,5361,5641,5171,550121,8001,550
2013-10-251,5381,5501,5061,519195,7001,519
2013-10-241,5201,5501,5101,539113,2001,539
2013-10-231,5581,5711,5071,521162,1001,521
2013-10-221,5841,5841,5441,55466,9001,554
2013-10-211,5701,5861,5621,58394,6001,583
2013-10-181,5611,5671,5461,56281,9001,562
2013-10-171,5771,5801,5511,56067,2001,560
2013-10-161,5511,5651,5421,550102,5001,550
2013-10-151,5741,5851,5481,554120,4001,554
2013-10-111,5601,5751,5361,559214,0001,559
2013-10-101,5541,5541,5301,552123,1001,552
2013-10-091,4711,5511,4681,551230,3001,551
2013-10-081,4421,4751,4361,460126,8001,460
2013-10-071,4761,4761,4281,438151,9001,438
2013-10-041,4471,4831,4401,475147,9001,475
2013-10-031,4731,4731,4201,440307,4001,440
2013-10-021,5261,5261,4841,501284,2001,501
2013-10-011,4891,5331,4891,525205,0001,525
2013-09-301,5151,5151,4821,487184,5001,487
2013-09-271,5201,5301,5111,520199,8001,520
2013-09-261,4981,5251,4801,517132,7001,517
2013-09-251,4661,4881,4501,484187,6001,484
2013-09-241,4961,5051,4661,477165,5001,477
2013-09-201,5101,5291,4991,511186,1001,511
2013-09-191,4151,4961,4131,493130,3001,493
2013-09-181,3981,4121,3921,400121,2001,400
2013-09-171,3971,4051,3921,39786,8001,397
2013-09-131,4051,4051,3821,395156,3001,395
2013-09-121,3901,4161,3901,401176,2001,401
2013-09-111,4091,4121,3811,39066,9001,390
2013-09-101,4141,4141,3871,400104,7001,400
2013-09-091,4161,4161,3971,41359,6001,413
2013-09-061,3951,3951,3461,386166,9001,386
2013-09-051,4121,4411,3761,383149,7001,383
2013-09-041,3801,4141,3681,412105,1001,412
2013-09-031,3761,3951,3701,38863,8001,388
2013-09-021,3601,3691,3461,36038,6001,360
2013-08-301,3601,3801,3501,354183,3001,354
2013-08-291,3501,3601,3381,344208,0001,344
2013-08-281,3901,4071,3621,375190,6001,375
2013-08-271,4201,4561,4181,437127,7001,437
2013-08-261,4501,4521,4131,419121,0001,419
2013-08-231,4541,4641,4341,448203,8001,448
2013-08-221,4451,4581,4231,452147,4001,452
2013-08-211,4751,5021,4231,444315,3001,444
2013-08-201,5071,5331,4871,499217,2001,499
2013-08-191,5321,5321,4831,508116,2001,508
2013-08-161,5001,5381,4991,522106,0001,522
2013-08-151,5261,5381,5081,51585,1001,515
2013-08-141,5481,5481,5041,52788,3001,527
2013-08-131,5161,5451,4951,532141,1001,532
2013-08-121,4701,5351,4291,514244,7001,514
2013-08-091,4151,4951,3511,470403,9001,470
2013-08-081,4411,4831,4351,43895,2001,438
2013-08-071,4721,4891,4501,463110,8001,463
2013-08-061,4391,4781,4381,47884,3001,478
2013-08-051,4501,4521,4201,437119,1001,437
2013-08-021,4551,4701,4461,47099,9001,470
2013-08-011,4111,4331,3811,433110,2001,433
2013-07-311,3621,4481,3411,409246,1001,409
2013-07-301,3201,3661,3201,346208,6001,346
2013-07-291,3601,3681,3261,328135,5001,328
2013-07-261,4331,4371,3851,386115,6001,386
2013-07-251,4541,4541,4291,447171,3001,447
2013-07-241,4471,4751,4381,454181,7001,454
2013-07-231,4341,4531,4271,44399,2001,443
2013-07-221,4501,4581,4191,434144,4001,434
2013-07-191,4901,4981,4141,421240,9001,421
2013-07-181,4621,4901,4601,485268,7001,485
2013-07-171,3991,4451,3901,435129,4001,435
2013-07-161,4061,4381,4061,414113,8001,414
2013-07-121,3691,4081,3551,404148,8001,404
2013-07-111,3591,3711,3431,368120,6001,368
2013-07-101,3691,3701,3391,366183,8001,366
2013-07-091,3231,3501,3041,347188,6001,347
2013-07-081,3671,3711,2971,301146,5001,301
2013-07-051,3381,3601,3341,338146,0001,338
2013-07-041,3801,3901,3251,336154,6001,336
2013-07-031,3771,3951,3701,391143,6001,391
2013-07-021,3621,3711,3361,369108,0001,369
2013-07-011,3271,3411,2961,336203,4001,336
2013-06-281,2941,3481,2841,326269,7001,326
2013-06-271,2371,2631,2081,263138,2001,263
2013-06-261,2251,2471,2161,224132,0001,224
2013-06-251,2551,2671,1961,212187,2001,212
2013-06-241,2711,2711,2411,255157,2001,255
2013-06-211,2011,2451,1971,240231,9001,240
2013-06-201,2711,2861,2411,250199,9001,250
2013-06-191,2771,3051,2581,271367,1001,271
2013-06-181,2221,2531,2171,241254,2001,241
2013-06-171,2151,2451,1941,242291,3001,242
2013-06-141,2461,2601,2071,225323,4001,225
2013-06-131,2511,2521,2161,222299,4001,222
2013-06-121,2941,2951,2551,272277,9001,272
2013-06-111,3601,3761,3071,309304,4001,309
2013-06-101,3001,3601,2951,359190,3001,359
2013-06-071,2921,2921,2261,235351,3001,235
2013-06-061,3321,3681,3001,325301,2001,325
2013-06-051,4101,4301,3401,346437,2001,346
2013-06-041,3991,3991,3251,381480,3001,381
2013-06-031,4631,4661,4081,414292,0001,414
2013-05-311,5311,5641,4321,493353,4001,493
2013-05-301,5821,6301,5141,536281,3001,536
2013-05-291,6371,6571,5821,605308,3001,605
2013-05-281,6001,6461,5731,628274,4001,628
2013-05-271,6401,6611,6111,613290,5001,613
2013-05-241,7601,7731,6501,700484,3001,700
2013-05-231,8231,8311,7101,759448,8001,759
2013-05-221,8101,8451,7811,803196,6001,803
2013-05-211,7661,7951,7511,791257,7001,791
2013-05-201,7111,7851,7101,757314,9001,757
2013-05-171,6351,7111,6171,696357,7001,696
2013-05-161,6231,6551,6151,642631,0001,642
2013-05-151,6241,6281,5601,610952,9001,610
2013-05-141,6921,6971,6101,625711,5001,625
2013-05-131,6381,8101,5611,6891,264,5001,689
2013-05-101,9722,1331,9602,048181,3002,048
2013-05-091,9651,9871,9211,932102,6001,932
2013-05-081,9691,9951,9301,940236,0001,940
2013-05-071,8881,9301,8691,929107,0001,929
2013-05-021,8541,8721,8251,852171,8001,852
2013-05-011,8101,8711,7831,853130,1001,853
2013-04-301,8751,8891,7981,798180,1001,798
2013-04-261,8401,8741,8071,846230,9001,846
2013-04-251,7811,8301,7801,816146,0001,816
2013-04-241,7731,7771,7501,764211,2001,764
2013-04-231,8001,8001,7281,749269,8001,749
2013-04-221,7611,7751,7381,74294,3001,742
2013-04-191,6951,7501,6831,732369,7001,732
2013-04-181,6601,6941,6361,685255,4001,685
2013-04-171,5981,6501,5981,636134,6001,636
2013-04-161,5991,6091,5711,592164,0001,592
2013-04-151,6331,6641,6311,639180,7001,639
2013-04-121,6401,6531,6201,631176,8001,631
2013-04-111,6501,6721,6351,647210,2001,647
2013-04-101,6611,6661,6281,630223,8001,630
2013-04-091,7121,7121,6451,675239,8001,675
2013-04-081,7001,7201,6701,691230,7001,691
2013-04-051,7001,7231,6751,696197,5001,696
2013-04-041,5981,6711,5641,671151,8001,671
2013-04-031,5481,6291,5451,619155,1001,619
2013-04-021,5611,5711,5291,538172,6001,538
2013-04-011,6621,6631,5861,58998,4001,589
2013-03-291,6701,6961,6671,671162,2001,671
2013-03-281,6581,6801,6561,667126,4001,667
2013-03-271,6301,6581,6241,65689,3001,656
2013-03-261,6231,6481,6211,641191,8001,641
2013-03-251,6451,6541,6401,642149,7001,642
2013-03-221,6411,6541,6351,645162,6001,645
2013-03-211,6651,6691,6381,652165,7001,652
2013-03-191,5961,6351,5941,630138,5001,630
2013-03-181,5901,6001,5841,589178,4001,589
2013-03-151,5581,6001,5561,599252,3001,599
2013-03-141,5451,5551,5341,545168,8001,545
2013-03-131,5251,5461,5221,539153,4001,539
2013-03-121,5601,5621,5201,524147,9001,524
2013-03-111,5761,5831,5351,551186,4001,551
2013-03-081,5201,5541,5191,548259,9001,548
2013-03-071,5281,5371,5091,515274,2001,515
2013-03-061,5001,5251,5001,514265,2001,514
2013-03-051,5161,5211,4901,494220,1001,494
2013-03-041,5201,5221,4921,502209,9001,502
2013-03-011,4861,4991,4701,492208,0001,492
2013-02-281,4591,4971,4591,485237,2001,485
2013-02-271,4551,4661,4241,448260,9001,448
2013-02-261,4701,4801,4461,455271,7001,455
2013-02-251,5231,5301,4831,486239,6001,486
2013-02-221,5001,5151,4841,508191,8001,508
2013-02-211,5051,5361,4911,504266,2001,504
2013-02-201,5191,5431,5101,524308,3001,524
2013-02-191,5281,5501,4831,499256,6001,499
2013-02-181,5301,5581,5011,528234,2001,528
2013-02-151,5361,5361,5021,530248,2001,530
2013-02-141,5601,5861,5411,545427,6001,545
2013-02-131,5891,6071,5541,580304,7001,580
2013-02-121,6651,6701,5751,629533,0001,629
2013-02-081,7241,7251,6851,705141,3001,705
2013-02-071,7191,7281,6901,724128,6001,724
2013-02-061,7001,7241,6821,719199,5001,719
2013-02-051,6571,6791,6441,66998,6001,669
2013-02-041,6771,6891,6521,677186,9001,677
2013-02-011,6261,6541,6241,650158,2001,650
2013-01-311,5791,6181,5751,607245,4001,607
2013-01-301,5281,5821,5281,580203,3001,580
2013-01-291,5101,5411,5011,52394,3001,523
2013-01-281,5591,5591,5101,51279,5001,512
2013-01-251,5101,5311,4951,523134,7001,523
2013-01-241,4691,4981,4541,488105,0001,488
2013-01-231,4851,5061,4751,47797,0001,477
2013-01-221,5281,5341,4841,507139,7001,507
2013-01-211,5511,5621,5261,53782,7001,537
2013-01-181,5261,5461,5221,544131,4001,544
2013-01-171,4871,5221,4731,496215,6001,496
2013-01-161,5001,5081,4731,487164,7001,487
2013-01-151,5551,5781,5001,508181,5001,508
2013-01-111,5401,5451,5111,528182,8001,528
2013-01-101,5261,5401,5121,520115,0001,520
2013-01-091,4711,5171,4601,508212,5001,508
2013-01-081,5211,5241,4781,487218,6001,487
2013-01-071,5401,5691,5181,526310,2001,526
2013-01-041,5181,5371,4931,535279,3001,535

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