1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2016年

7239 (株)タチエス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9461,9671,9301,96269,2001,962
2016-12-291,9711,9751,9531,96565,3001,965
2016-12-281,9751,9861,9531,97540,2001,975
2016-12-271,9491,9751,9421,95935,6001,959
2016-12-261,9841,9841,9421,94839,5001,948
2016-12-221,9661,9851,9551,97750,3001,977
2016-12-211,9671,9901,9551,96072,1001,960
2016-12-201,9401,9581,9271,95474,4001,954
2016-12-191,9421,9551,9321,94790,5001,947
2016-12-161,9301,9531,9161,937138,1001,937
2016-12-151,8941,9291,8841,920100,1001,920
2016-12-141,9151,9171,8741,883120,4001,883
2016-12-131,8861,9201,8841,90959,5001,909
2016-12-121,8911,9291,8851,900112,8001,900
2016-12-091,7771,8631,7771,861195,0001,861
2016-12-081,8391,8571,8211,857135,6001,857
2016-12-071,8021,8201,8021,817101,4001,817
2016-12-061,7851,8211,7751,792186,0001,792
2016-12-051,7841,7841,7331,764217,4001,764
2016-12-021,7171,7811,7131,775232,2001,775
2016-12-011,7321,7691,7281,739137,0001,739
2016-11-301,7001,7061,6811,70092,9001,700
2016-11-291,6831,6961,6801,69268,4001,692
2016-11-281,7001,7141,6791,708111,3001,708
2016-11-251,6691,7051,6621,687169,1001,687
2016-11-241,6751,6821,6511,653148,8001,653
2016-11-221,6511,6601,6381,642136,7001,642
2016-11-211,6641,6731,6401,659111,7001,659
2016-11-181,6441,6511,6251,648112,9001,648
2016-11-171,5851,6371,5771,608226,2001,608
2016-11-161,5681,5991,5401,591289,5001,591
2016-11-151,5641,5701,5291,545158,8001,545
2016-11-141,5611,5791,5321,545188,3001,545
2016-11-111,5751,5871,4731,532537,1001,532
2016-11-101,7791,7901,5331,564472,4001,564
2016-11-091,7501,7671,5661,588170,2001,588
2016-11-081,7321,7551,7201,73993,0001,739
2016-11-071,7071,7271,6921,71896,8001,718
2016-11-041,6511,6701,6371,66889,8001,668
2016-11-021,7061,7161,6781,688110,5001,688
2016-11-011,7271,7401,7141,73472,1001,734
2016-10-311,7291,7511,7241,74476,6001,744
2016-10-281,7561,7771,7251,762349,3001,762
2016-10-271,6871,7491,6871,731155,4001,731
2016-10-261,6951,7031,6751,68671,8001,686
2016-10-251,6871,7191,6871,70266,0001,702
2016-10-241,6731,6911,6671,68744,8001,687
2016-10-211,7051,7121,6831,69045,6001,690
2016-10-201,6751,6991,6681,69788,1001,697
2016-10-191,7001,7001,6661,676101,6001,676
2016-10-171,6581,7051,6581,69971,4001,699
2016-10-131,6591,6861,6511,66767,8001,667
2016-10-121,6641,6901,6341,642110,1001,642
2016-10-111,6981,7211,6751,68671,6001,686
2016-10-071,6391,6961,6391,693118,6001,693
2016-10-061,6821,6901,6181,624117,5001,624
2016-10-051,6191,6821,6011,657196,0001,657
2016-10-041,6351,6371,5961,603159,9001,603
2016-10-031,6561,6601,6241,63594,7001,635
2016-09-301,6271,6571,6171,631124,6001,631
2016-09-291,6161,6741,5991,650173,4001,650
2016-09-281,7161,7461,7101,72667,8001,726
2016-09-271,6901,7381,6631,738110,9001,738
2016-09-261,7191,7361,7011,70839,1001,708
2016-09-231,7141,7421,6921,73286,9001,732
2016-09-211,6781,7441,6401,73981,3001,739
2016-09-201,6551,7201,6361,702103,1001,702
2016-09-161,7001,7031,6621,67270,4001,672
2016-09-151,7331,7421,6811,70176,0001,701
2016-09-141,7001,7711,6971,74980,7001,749
2016-09-131,7231,7441,6811,71273,2001,712
2016-09-121,7161,7341,7021,73244,1001,732
2016-09-091,7371,7631,7301,74050,0001,740
2016-09-081,7601,7631,7271,74045,1001,740
2016-09-071,7241,7771,7131,77366,3001,773
2016-09-061,7081,7421,7051,73933,4001,739
2016-09-051,7161,7261,6931,70143,2001,701
2016-09-021,7321,7401,6721,69440,3001,694
2016-09-011,7121,7531,7031,74956,0001,749
2016-08-311,6921,7231,6651,72084,4001,720
2016-08-301,6371,6681,6181,66648,7001,666
2016-08-291,6301,6531,6241,64138,3001,641
2016-08-261,5811,5901,5541,58444,3001,584
2016-08-251,6001,6161,5851,59123,2001,591
2016-08-241,6111,6211,5941,60553,6001,605
2016-08-231,6181,6431,6021,61871,4001,618
2016-08-221,6221,6251,6001,61941,3001,619
2016-08-191,5821,6171,5731,60456,3001,604
2016-08-181,5901,6241,5811,58274,2001,582
2016-08-171,5491,6001,5371,595116,3001,595
2016-08-161,6111,6261,5731,57364,4001,573
2016-08-151,6161,6161,5851,60437,5001,604
2016-08-121,6081,6191,5761,605127,8001,605
2016-08-101,7191,7191,5701,573141,0001,573
2016-08-091,6881,6931,6421,69253,1001,692
2016-08-081,6761,6761,6461,66575,8001,665
2016-08-051,6531,6611,6311,63637,1001,636
2016-08-041,6201,6551,5961,65178,2001,651
2016-08-031,5971,6141,5691,58098,4001,580
2016-08-021,7341,7341,6151,631174,5001,631
2016-08-011,7431,7711,7171,76180,7001,761
2016-07-291,7301,7861,7171,780178,1001,780
2016-07-281,7191,7461,6791,74184,5001,741
2016-07-271,6821,7201,6821,71460,1001,714
2016-07-261,6691,6861,6361,66082,7001,660
2016-07-251,6641,6971,6241,68068,1001,680
2016-07-221,6341,6791,6341,66571,4001,665
2016-07-211,6451,6691,6331,66066,6001,660
2016-07-201,6091,6201,5951,61847,6001,618
2016-07-191,6371,6501,5901,62362,5001,623
2016-07-151,6211,6461,6031,63775,6001,637
2016-07-141,6031,6211,5901,61656,0001,616
2016-07-131,5871,6141,5851,60388,5001,603
2016-07-121,5401,5731,5001,53984,0001,539
2016-07-111,4251,5121,4251,504106,4001,504
2016-07-081,4151,4361,3781,38494,9001,384
2016-07-071,4251,4371,3941,40142,4001,401
2016-07-061,4471,4561,4041,427118,2001,427
2016-07-051,4641,4751,4501,46533,6001,465
2016-07-041,4781,4881,4501,47889,0001,478
2016-07-011,5061,5171,4891,49839,3001,498
2016-06-301,5211,5511,4921,49670,5001,496
2016-06-291,4971,5171,4661,485107,6001,485
2016-06-281,4251,4861,4201,476132,5001,476
2016-06-271,4451,5301,4321,44487,8001,444
2016-06-241,5871,5871,4081,426126,4001,426
2016-06-231,5341,5641,5251,56496,5001,564
2016-06-221,5071,5371,4961,525117,7001,525
2016-06-211,5021,5321,4851,523173,7001,523
2016-06-201,5231,5511,5041,521125,9001,521
2016-06-171,4761,5111,4711,496120,3001,496
2016-06-161,5431,5441,4541,464190,7001,464
2016-06-151,5231,5761,5111,564161,4001,564
2016-06-141,5791,5821,5431,55584,7001,555
2016-06-131,6061,6151,5851,590156,4001,590
2016-06-101,6661,6671,6231,640182,5001,640
2016-06-091,7141,7201,6601,669150,5001,669
2016-06-081,7601,7701,7181,73989,5001,739
2016-06-071,7771,7911,7491,75851,7001,758
2016-06-061,7391,7881,7361,77763,9001,777
2016-06-031,7631,7851,7561,77866,1001,778
2016-06-021,7731,7821,7391,767134,2001,767
2016-06-011,8001,8171,7841,79669,6001,796
2016-05-311,8001,8221,7781,82258,8001,822
2016-05-301,7881,7971,7521,79143,1001,791
2016-05-271,8001,8011,7461,753121,4001,753
2016-05-261,7821,8341,7821,79986,1001,799
2016-05-251,7571,7661,7441,75647,4001,756
2016-05-241,7421,7501,7151,72676,2001,726
2016-05-231,7411,7601,7051,75098,5001,750
2016-05-201,6571,7511,6501,741207,7001,741
2016-05-191,6811,6991,6501,656106,1001,656
2016-05-181,6321,6881,6211,685167,0001,685
2016-05-171,6251,6441,6211,64094,2001,640
2016-05-161,6041,6381,5881,608151,5001,608
2016-05-131,7031,7071,5801,615416,3001,615
2016-05-121,4461,4901,4461,473115,0001,473
2016-05-111,5251,5421,5001,51691,6001,516
2016-05-101,4571,4971,4461,495101,7001,495
2016-05-091,4571,4681,4331,44991,5001,449
2016-05-061,4331,4641,4281,45791,0001,457
2016-05-021,4261,4461,4221,43293,8001,432
2016-04-281,5571,5741,5001,501106,0001,501
2016-04-271,5491,5591,5361,537151,4001,537
2016-04-261,5781,5941,5421,55773,5001,557
2016-04-251,5701,5771,5361,574109,5001,574
2016-04-221,5691,5691,5141,558173,4001,558
2016-04-211,5951,5981,5701,582105,0001,582
2016-04-201,5531,5711,5371,54295,7001,542
2016-04-191,5061,5481,5061,53581,8001,535
2016-04-181,4711,5081,4701,49497,3001,494
2016-04-151,5561,5751,5401,545169,1001,545
2016-04-141,5551,5781,5391,578134,9001,578
2016-04-131,5321,5481,5151,527186,2001,527
2016-04-121,4981,5361,4981,502123,9001,502
2016-04-111,5091,5281,4761,49883,7001,498
2016-04-081,4571,5351,4491,509136,5001,509
2016-04-071,4711,5071,4601,47280,1001,472
2016-04-061,4761,4991,4651,48977,1001,489
2016-04-051,5241,5301,4791,484125,5001,484
2016-04-041,5631,5771,5221,53594,4001,535
2016-04-011,6461,6461,5631,564111,4001,564
2016-03-311,6721,6831,6421,642120,2001,642
2016-03-301,6751,6991,6581,660113,0001,660
2016-03-291,6801,7181,6671,674197,0001,674
2016-03-281,6851,7171,6681,693271,6001,693
2016-03-251,6801,7161,6711,682174,8001,682
2016-03-241,6491,6921,6471,680117,2001,680
2016-03-231,6721,6961,6491,651102,1001,651
2016-03-221,6681,7041,6431,669203,8001,669
2016-03-181,6471,6601,6261,640268,9001,640
2016-03-171,6411,6801,6341,64849,7001,648
2016-03-161,6261,6661,6261,634102,6001,634
2016-03-151,6691,6751,6391,644128,1001,644
2016-03-141,6701,6931,6561,678146,1001,678
2016-03-111,6331,6771,6201,670118,5001,670
2016-03-101,6381,6731,6341,657129,3001,657
2016-03-091,6231,6301,5961,616120,6001,616
2016-03-081,6611,6651,6071,635121,1001,635
2016-03-071,6951,6951,6631,675100,4001,675
2016-03-041,6601,6841,6351,673112,7001,673
2016-03-031,6371,6751,6321,669137,3001,669
2016-03-021,5681,6401,5661,628117,9001,628
2016-03-011,5571,5781,4991,532123,0001,532
2016-02-291,5751,6061,5511,567180,4001,567
2016-02-261,5551,5841,5361,564170,3001,564
2016-02-251,4811,5611,4811,538155,7001,538
2016-02-241,4991,5031,4711,479155,8001,479
2016-02-231,5061,5661,5061,523146,8001,523
2016-02-221,4691,4991,4611,495192,5001,495
2016-02-191,4981,5011,4481,469232,2001,469
2016-02-181,5001,5841,5001,522338,4001,522
2016-02-171,3961,4771,3961,435568,5001,435
2016-02-161,3211,4111,3151,398438,2001,398
2016-02-151,4051,4161,2011,347755,2001,347
2016-02-121,5471,5721,4401,445232,4001,445
2016-02-101,6431,6671,4831,507256,6001,507
2016-02-091,6531,6801,6131,626198,0001,626
2016-02-081,6761,7441,6641,728171,4001,728
2016-02-051,6501,6911,6501,68292,4001,682
2016-02-041,7181,7251,6781,68176,4001,681
2016-02-031,7781,7861,7261,73874,0001,738
2016-02-021,8401,8581,8111,81584,9001,815
2016-02-011,8541,8861,8441,873109,5001,873
2016-01-291,7881,8351,7601,828110,6001,828
2016-01-281,7661,7771,7321,76481,9001,764
2016-01-271,7261,7811,7231,768113,8001,768
2016-01-261,7401,7501,6901,69762,8001,697
2016-01-251,7491,7831,7001,761123,1001,761
2016-01-221,6931,7321,6741,731112,0001,731
2016-01-211,6901,7091,6231,623152,1001,623
2016-01-201,7601,7601,6931,696153,6001,696
2016-01-191,7181,7631,7181,758201,1001,758
2016-01-181,7161,7461,7021,729127,5001,729
2016-01-151,8091,8121,7551,761187,3001,761
2016-01-141,8261,8401,7701,787240,2001,787
2016-01-131,8161,8841,7901,881144,7001,881
2016-01-121,8311,8511,7711,789200,8001,789
2016-01-081,8691,9061,8581,869261,8001,869
2016-01-071,9761,9891,8631,879393,3001,879
2016-01-061,8501,8591,7881,81687,4001,816
2016-01-051,8311,8841,8311,864112,1001,864
2016-01-041,9021,9231,8301,841113,2001,841

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