7239 (株)タチエスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,058	2,079	2,041	2,063	66,600	2,063
2017-12-28	2,095	2,099	2,066	2,067	89,800	2,067
2017-12-27	2,087	2,108	2,079	2,099	54,800	2,099
2017-12-26	2,117	2,121	2,080	2,083	50,000	2,083
2017-12-25	2,113	2,121	2,097	2,109	51,500	2,109
2017-12-22	2,164	2,173	2,135	2,143	159,000	2,143
2017-12-21	2,100	2,186	2,100	2,164	175,700	2,164
2017-12-20	2,073	2,115	2,031	2,100	149,700	2,100
2017-12-19	2,066	2,077	2,056	2,066	214,100	2,066
2017-12-18	2,031	2,070	2,024	2,062	75,200	2,062
2017-12-15	2,061	2,061	2,025	2,025	128,100	2,025
2017-12-14	2,071	2,076	2,056	2,066	59,300	2,066
2017-12-13	2,123	2,123	2,055	2,060	103,000	2,060
2017-12-12	2,113	2,119	2,100	2,109	38,000	2,109
2017-12-11	2,114	2,114	2,088	2,112	81,400	2,112
2017-12-08	2,150	2,165	2,076	2,096	175,600	2,096
2017-12-07	2,069	2,097	2,049	2,091	112,700	2,091
2017-12-06	2,072	2,076	2,045	2,052	71,100	2,052
2017-12-05	2,075	2,091	2,056	2,088	68,700	2,088
2017-12-04	2,114	2,114	2,076	2,079	62,900	2,079
2017-12-01	2,104	2,110	2,080	2,103	97,300	2,103
2017-11-30	2,140	2,150	2,100	2,103	117,400	2,103
2017-11-29	2,147	2,152	2,127	2,138	71,400	2,138
2017-11-28	2,133	2,141	2,111	2,115	90,900	2,115
2017-11-27	2,150	2,157	2,109	2,110	70,700	2,110
2017-11-24	2,152	2,153	2,116	2,150	69,000	2,150
2017-11-22	2,173	2,186	2,156	2,158	119,400	2,158
2017-11-21	2,152	2,187	2,141	2,173	140,300	2,173
2017-11-20	2,086	2,157	2,086	2,152	197,800	2,152
2017-11-17	2,092	2,126	2,072	2,077	132,100	2,077
2017-11-16	2,079	2,089	2,052	2,061	155,800	2,061
2017-11-15	2,158	2,162	2,088	2,089	168,200	2,089
2017-11-13	2,253	2,270	2,237	2,239	212,300	2,239
2017-11-10	2,150	2,278	2,147	2,265	611,000	2,265
2017-11-09	2,128	2,128	2,062	2,101	226,500	2,101
2017-11-08	2,113	2,113	2,095	2,111	138,900	2,111
2017-11-07	2,114	2,131	2,091	2,127	100,700	2,127
2017-11-06	2,120	2,128	2,107	2,125	93,200	2,125
2017-11-02	2,108	2,119	2,092	2,119	88,700	2,119
2017-11-01	2,122	2,131	2,101	2,121	79,400	2,121
2017-10-31	2,125	2,146	2,096	2,115	75,700	2,115
2017-10-30	2,099	2,117	2,093	2,110	100,800	2,110
2017-10-27	2,100	2,102	2,087	2,099	58,100	2,099
2017-10-26	2,091	2,099	2,078	2,078	46,500	2,078
2017-10-25	2,096	2,098	2,078	2,082	61,900	2,082
2017-10-24	2,070	2,099	2,052	2,094	94,300	2,094
2017-10-23	2,058	2,066	2,029	2,066	98,500	2,066
2017-10-20	2,040	2,047	2,023	2,037	99,000	2,037
2017-10-19	2,047	2,064	2,041	2,048	59,000	2,048
2017-10-18	2,053	2,059	2,029	2,042	51,700	2,042
2017-10-17	2,077	2,077	2,036	2,056	147,100	2,056
2017-10-16	2,034	2,051	2,021	2,029	101,100	2,029
2017-10-13	2,012	2,034	2,003	2,029	115,500	2,029
2017-10-12	2,050	2,058	2,013	2,017	143,800	2,017
2017-10-11	2,059	2,059	2,027	2,033	103,000	2,033
2017-10-10	2,040	2,056	2,029	2,048	147,800	2,048
2017-10-06	2,082	2,082	2,039	2,047	153,100	2,047
2017-10-05	2,066	2,078	2,049	2,053	76,100	2,053
2017-10-04	2,100	2,110	2,056	2,071	159,700	2,071
2017-10-03	2,109	2,109	2,054	2,088	131,000	2,088
2017-10-02	2,082	2,082	2,050	2,064	125,400	2,064
2017-09-29	2,090	2,098	2,071	2,084	81,700	2,084
2017-09-28	2,103	2,109	2,070	2,089	110,900	2,089
2017-09-27	2,094	2,116	2,055	2,082	122,300	2,082
2017-09-26	2,096	2,111	2,086	2,109	108,400	2,109
2017-09-25	2,084	2,112	2,084	2,099	88,000	2,099
2017-09-22	2,067	2,098	2,059	2,070	153,100	2,070
2017-09-21	2,058	2,099	2,047	2,070	187,400	2,070
2017-09-20	2,035	2,063	2,022	2,058	130,600	2,058
2017-09-19	2,014	2,035	2,009	2,031	124,000	2,031
2017-09-15	1,958	1,992	1,956	1,991	110,700	1,991
2017-09-14	1,977	1,990	1,945	1,956	89,500	1,956
2017-09-13	1,952	1,964	1,947	1,954	90,900	1,954
2017-09-12	1,955	1,970	1,931	1,932	101,200	1,932
2017-09-11	1,913	1,949	1,905	1,934	97,500	1,934
2017-09-08	1,900	1,915	1,883	1,885	129,200	1,885
2017-09-07	1,885	1,913	1,867	1,910	159,500	1,910
2017-09-06	1,846	1,886	1,829	1,883	143,700	1,883
2017-09-05	1,890	1,900	1,866	1,867	117,100	1,867
2017-09-04	1,896	1,923	1,869	1,871	109,300	1,871
2017-09-01	1,900	1,909	1,871	1,903	103,000	1,903
2017-08-31	1,885	1,902	1,877	1,881	129,400	1,881
2017-08-30	1,864	1,870	1,845	1,869	103,700	1,869
2017-08-29	1,835	1,855	1,829	1,841	159,300	1,841
2017-08-28	1,854	1,867	1,837	1,856	125,000	1,856
2017-08-25	1,826	1,856	1,812	1,847	131,200	1,847
2017-08-24	1,800	1,825	1,796	1,814	96,300	1,814
2017-08-23	1,825	1,845	1,785	1,797	108,200	1,797
2017-08-22	1,788	1,807	1,772	1,796	223,200	1,796
2017-08-21	1,790	1,790	1,761	1,780	167,700	1,780
2017-08-18	1,769	1,778	1,755	1,767	159,000	1,767
2017-08-17	1,786	1,790	1,757	1,776	122,100	1,776
2017-08-16	1,801	1,810	1,786	1,791	187,400	1,791
2017-08-15	1,765	1,805	1,751	1,783	323,900	1,783
2017-08-14	1,743	1,820	1,710	1,754	540,500	1,754
2017-08-10	2,088	2,088	2,034	2,049	118,500	2,049
2017-08-09	2,090	2,090	2,038	2,048	113,800	2,048
2017-08-08	2,079	2,087	2,065	2,086	76,300	2,086
2017-08-07	2,082	2,089	2,059	2,070	104,900	2,070
2017-08-04	2,040	2,067	2,034	2,063	93,300	2,063
2017-08-03	2,020	2,039	2,014	2,037	119,200	2,037
2017-08-02	2,010	2,028	1,995	2,012	86,900	2,012
2017-08-01	2,015	2,026	1,994	2,017	92,300	2,017
2017-07-31	2,050	2,050	2,006	2,015	83,200	2,015
2017-07-28	2,028	2,091	2,028	2,059	139,600	2,059
2017-07-27	2,048	2,048	2,020	2,024	101,200	2,024
2017-07-26	2,048	2,060	2,039	2,058	76,200	2,058
2017-07-25	2,032	2,038	2,023	2,032	56,500	2,032
2017-07-24	2,022	2,033	2,004	2,030	70,100	2,030
2017-07-21	2,037	2,048	2,025	2,048	47,300	2,048
2017-07-20	2,040	2,046	2,028	2,043	78,500	2,043
2017-07-19	2,040	2,058	2,033	2,044	63,800	2,044
2017-07-18	2,061	2,061	2,028	2,052	109,600	2,052
2017-07-14	2,068	2,095	2,067	2,088	81,100	2,088
2017-07-13	2,106	2,106	2,059	2,072	57,700	2,072
2017-07-12	2,095	2,112	2,076	2,104	61,400	2,104
2017-07-11	2,097	2,101	2,075	2,096	62,800	2,096
2017-07-10	2,106	2,106	2,066	2,097	131,700	2,097
2017-07-07	2,036	2,114	2,036	2,099	312,400	2,099
2017-07-06	2,063	2,063	2,033	2,054	83,100	2,054
2017-07-05	2,040	2,070	2,032	2,068	122,700	2,068
2017-07-04	2,050	2,061	2,023	2,027	101,800	2,027
2017-07-03	2,021	2,060	2,015	2,032	171,900	2,032
2017-06-30	1,989	2,065	1,971	2,049	457,300	2,049
2017-06-29	1,973	1,991	1,968	1,988	78,700	1,988
2017-06-28	1,974	1,979	1,957	1,960	89,300	1,960
2017-06-27	1,972	1,979	1,961	1,977	103,600	1,977
2017-06-26	1,978	1,983	1,961	1,968	100,900	1,968
2017-06-23	1,975	1,993	1,973	1,978	105,300	1,978
2017-06-22	1,958	1,971	1,935	1,967	160,500	1,967
2017-06-21	2,006	2,008	1,958	1,961	162,100	1,961
2017-06-20	2,002	2,027	2,001	2,020	91,000	2,020
2017-06-19	2,021	2,029	1,981	1,989	125,600	1,989
2017-06-16	2,028	2,043	1,998	2,020	169,700	2,020
2017-06-15	2,019	2,045	2,015	2,017	197,400	2,017
2017-06-14	2,073	2,073	2,015	2,015	141,800	2,015
2017-06-13	2,060	2,074	2,039	2,039	113,600	2,039
2017-06-12	2,043	2,070	2,038	2,052	121,200	2,052
2017-06-09	2,032	2,050	2,010	2,039	147,400	2,039
2017-06-08	2,041	2,054	2,014	2,022	254,100	2,022
2017-06-07	1,978	2,008	1,974	2,008	116,100	2,008
2017-06-06	2,003	2,010	1,970	1,985	181,200	1,985
2017-06-05	2,030	2,033	1,966	2,004	219,000	2,004
2017-06-02	1,964	2,034	1,964	2,031	245,900	2,031
2017-06-01	1,947	1,967	1,940	1,959	234,100	1,959
2017-05-31	1,914	1,942	1,906	1,932	172,300	1,932
2017-05-30	1,939	1,954	1,929	1,954	81,500	1,954
2017-05-29	1,963	1,966	1,937	1,938	66,100	1,938
2017-05-26	2,000	2,000	1,958	1,959	109,900	1,959
2017-05-25	2,008	2,020	1,995	1,999	107,000	1,999
2017-05-24	2,044	2,045	1,998	2,005	79,000	2,005
2017-05-23	2,001	2,025	2,000	2,002	80,800	2,002
2017-05-22	2,017	2,019	1,991	2,012	127,800	2,012
2017-05-19	2,019	2,034	2,005	2,028	153,900	2,028
2017-05-18	2,040	2,040	2,009	2,019	146,300	2,019
2017-05-17	2,069	2,074	2,043	2,071	144,100	2,071
2017-05-16	2,081	2,118	2,060	2,087	209,500	2,087
2017-05-15	2,076	2,091	2,052	2,062	200,600	2,062
2017-05-12	2,050	2,121	2,033	2,102	513,000	2,102
2017-05-11	2,266	2,282	2,249	2,262	143,500	2,262
2017-05-10	2,258	2,266	2,237	2,258	181,900	2,258
2017-05-09	2,258	2,258	2,228	2,257	169,000	2,257
2017-05-08	2,255	2,269	2,242	2,257	181,800	2,257
2017-05-02	2,185	2,233	2,181	2,217	162,200	2,217
2017-05-01	2,138	2,194	2,138	2,187	163,300	2,187
2017-04-28	2,125	2,145	2,108	2,136	145,700	2,136
2017-04-27	2,142	2,158	2,122	2,140	110,100	2,140
2017-04-26	2,117	2,158	2,104	2,157	111,600	2,157
2017-04-25	2,066	2,103	2,048	2,093	94,800	2,093
2017-04-24	2,100	2,100	2,059	2,066	92,600	2,066
2017-04-21	2,051	2,070	2,038	2,063	95,300	2,063
2017-04-20	2,033	2,051	2,020	2,036	103,600	2,036
2017-04-19	2,016	2,033	2,007	2,025	132,600	2,025
2017-04-18	2,029	2,060	2,023	2,040	96,100	2,040
2017-04-17	2,037	2,039	2,003	2,015	69,100	2,015
2017-04-14	2,060	2,069	2,037	2,044	65,900	2,044
2017-04-13	2,077	2,077	2,049	2,075	101,400	2,075
2017-04-12	2,074	2,106	2,058	2,093	128,400	2,093
2017-04-11	2,118	2,125	2,098	2,108	67,100	2,108
2017-04-10	2,138	2,156	2,116	2,130	111,200	2,130
2017-04-07	2,131	2,147	2,099	2,111	151,500	2,111
2017-04-06	2,151	2,169	2,102	2,109	137,800	2,109
2017-04-05	2,176	2,217	2,147	2,163	179,200	2,163
2017-04-04	2,245	2,245	2,131	2,158	178,600	2,158
2017-04-03	2,196	2,201	2,169	2,173	165,500	2,173
2017-03-31	2,234	2,265	2,215	2,217	475,900	2,217
2017-03-30	2,216	2,235	2,191	2,202	160,200	2,202
2017-03-29	2,244	2,254	2,204	2,233	172,000	2,233
2017-03-28	2,190	2,235	2,190	2,233	206,400	2,233
2017-03-27	2,196	2,205	2,173	2,188	113,100	2,188
2017-03-24	2,211	2,238	2,191	2,221	91,400	2,221
2017-03-23	2,222	2,242	2,203	2,212	104,500	2,212
2017-03-22	2,221	2,251	2,214	2,231	126,300	2,231
2017-03-21	2,284	2,300	2,273	2,285	125,900	2,285
2017-03-17	2,299	2,313	2,282	2,292	151,900	2,292
2017-03-16	2,301	2,332	2,298	2,313	113,600	2,313
2017-03-15	2,320	2,357	2,308	2,331	216,000	2,331
2017-03-14	2,307	2,340	2,293	2,324	108,500	2,324
2017-03-13	2,298	2,323	2,286	2,294	128,600	2,294
2017-03-10	2,300	2,320	2,255	2,295	313,500	2,295
2017-03-09	2,116	2,265	2,100	2,260	324,400	2,260
2017-03-08	2,089	2,113	2,041	2,094	196,100	2,094
2017-03-07	2,102	2,104	2,074	2,082	73,900	2,082
2017-03-06	2,096	2,119	2,093	2,104	71,700	2,104
2017-03-03	2,113	2,120	2,096	2,102	70,900	2,102
2017-03-02	2,125	2,127	2,103	2,113	103,800	2,113
2017-03-01	2,065	2,088	2,046	2,087	130,200	2,087
2017-02-28	2,081	2,110	2,060	2,065	171,600	2,065
2017-02-27	2,081	2,086	2,054	2,079	94,000	2,079
2017-02-24	2,094	2,121	2,080	2,117	45,000	2,117
2017-02-23	2,124	2,125	2,094	2,119	61,900	2,119
2017-02-22	2,112	2,126	2,094	2,119	55,100	2,119
2017-02-21	2,106	2,114	2,090	2,106	55,600	2,106
2017-02-20	2,101	2,109	2,088	2,101	81,900	2,101
2017-02-17	2,095	2,108	2,075	2,097	81,500	2,097
2017-02-16	2,135	2,200	2,094	2,125	229,100	2,125
2017-02-15	2,042	2,098	2,026	2,097	180,700	2,097
2017-02-14	2,059	2,092	2,048	2,053	147,800	2,053
2017-02-13	2,056	2,065	2,024	2,043	201,200	2,043
2017-02-10	1,884	2,071	1,877	2,035	489,700	2,035
2017-02-09	1,800	1,853	1,789	1,830	239,700	1,830
2017-02-08	1,800	1,806	1,788	1,803	90,500	1,803
2017-02-07	1,824	1,824	1,798	1,813	69,800	1,813
2017-02-06	1,864	1,874	1,824	1,836	66,000	1,836
2017-02-03	1,849	1,860	1,834	1,847	90,200	1,847
2017-02-02	1,876	1,879	1,841	1,846	80,700	1,846
2017-02-01	1,837	1,865	1,826	1,862	72,400	1,862
2017-01-31	1,863	1,877	1,848	1,866	91,000	1,866
2017-01-30	1,866	1,875	1,854	1,873	45,900	1,873
2017-01-27	1,910	1,911	1,876	1,878	91,200	1,878
2017-01-26	1,894	1,910	1,882	1,903	114,500	1,903
2017-01-25	1,874	1,892	1,863	1,863	94,800	1,863
2017-01-24	1,851	1,858	1,831	1,838	107,400	1,838
2017-01-23	1,857	1,864	1,837	1,848	93,400	1,848
2017-01-20	1,881	1,895	1,868	1,878	62,800	1,878
2017-01-19	1,862	1,877	1,855	1,873	74,900	1,873
2017-01-18	1,824	1,853	1,803	1,850	88,100	1,850
2017-01-17	1,884	1,884	1,840	1,844	93,300	1,844
2017-01-16	1,894	1,901	1,866	1,884	144,700	1,884
2017-01-13	1,900	1,924	1,895	1,923	100,000	1,923
2017-01-12	1,934	1,934	1,888	1,907	78,700	1,907
2017-01-11	1,951	1,957	1,910	1,936	112,300	1,936
2017-01-10	1,942	1,957	1,918	1,939	152,500	1,939
2017-01-06	1,922	1,945	1,895	1,942	211,400	1,942
2017-01-05	1,978	1,979	1,936	1,953	213,600	1,953
2017-01-04	1,975	1,998	1,958	1,978	218,500	1,978

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 [2017年度]

7239 (株)タチエスの時系列データ [2017年度]