7239 (株)タチエスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,226	1,226	1,175	1,175	38,900	1,175
2020-12-29	1,204	1,226	1,199	1,226	41,000	1,226
2020-12-28	1,213	1,222	1,190	1,202	38,700	1,202
2020-12-25	1,197	1,217	1,197	1,213	23,500	1,213
2020-12-24	1,191	1,212	1,184	1,197	38,000	1,197
2020-12-23	1,219	1,219	1,173	1,187	34,300	1,187
2020-12-22	1,231	1,232	1,204	1,204	45,700	1,204
2020-12-21	1,237	1,242	1,216	1,231	36,500	1,231
2020-12-18	1,232	1,242	1,218	1,229	49,600	1,229
2020-12-17	1,254	1,258	1,226	1,232	27,600	1,232
2020-12-16	1,265	1,274	1,245	1,254	48,000	1,254
2020-12-15	1,242	1,260	1,241	1,256	32,100	1,256
2020-12-14	1,217	1,249	1,214	1,248	50,500	1,248
2020-12-11	1,220	1,223	1,200	1,217	62,600	1,217
2020-12-10	1,199	1,224	1,198	1,209	54,800	1,209
2020-12-09	1,150	1,188	1,150	1,188	36,900	1,188
2020-12-08	1,133	1,150	1,106	1,149	44,200	1,149
2020-12-07	1,178	1,180	1,133	1,136	81,200	1,136
2020-12-04	1,187	1,187	1,144	1,156	71,900	1,156
2020-12-03	1,180	1,194	1,171	1,187	61,900	1,187
2020-12-02	1,179	1,198	1,172	1,184	71,300	1,184
2020-12-01	1,132	1,181	1,121	1,173	89,400	1,173
2020-11-30	1,189	1,192	1,125	1,125	100,200	1,125
2020-11-27	1,211	1,219	1,188	1,200	72,500	1,200
2020-11-26	1,194	1,219	1,184	1,210	71,400	1,210
2020-11-25	1,198	1,227	1,197	1,198	60,500	1,198
2020-11-24	1,199	1,206	1,178	1,186	61,400	1,186
2020-11-20	1,107	1,163	1,107	1,158	60,400	1,158
2020-11-19	1,134	1,134	1,094	1,109	122,900	1,109
2020-11-18	1,156	1,158	1,136	1,142	45,900	1,142
2020-11-17	1,190	1,190	1,143	1,167	87,000	1,167
2020-11-16	1,152	1,174	1,135	1,165	90,600	1,165
2020-11-13	1,129	1,135	1,109	1,120	79,300	1,120
2020-11-12	1,150	1,150	1,107	1,133	96,100	1,133
2020-11-11	1,171	1,181	1,111	1,163	148,500	1,163
2020-11-10	1,160	1,177	1,136	1,162	102,200	1,162
2020-11-09	1,133	1,134	1,102	1,106	62,900	1,106
2020-11-06	1,069	1,125	1,054	1,115	123,300	1,115
2020-11-05	1,055	1,064	1,030	1,055	276,200	1,055
2020-11-04	1,099	1,115	1,056	1,057	118,300	1,057
2020-11-02	1,050	1,099	1,044	1,077	110,800	1,077
2020-10-30	1,099	1,102	1,040	1,050	92,200	1,050
2020-10-29	1,085	1,114	1,070	1,101	144,800	1,101
2020-10-28	1,117	1,124	1,087	1,096	175,200	1,096
2020-10-27	1,130	1,160	1,110	1,145	120,200	1,145
2020-10-26	1,143	1,167	1,143	1,151	72,800	1,151
2020-10-23	1,138	1,158	1,130	1,141	72,900	1,141
2020-10-22	1,120	1,137	1,114	1,124	116,100	1,124
2020-10-21	1,104	1,143	1,104	1,138	96,000	1,138
2020-10-20	1,096	1,115	1,087	1,103	140,900	1,103
2020-10-19	1,080	1,099	1,080	1,096	118,800	1,096
2020-10-16	1,062	1,100	1,050	1,062	143,100	1,062
2020-10-15	1,032	1,069	1,030	1,057	184,500	1,057
2020-10-14	1,032	1,046	1,010	1,034	131,100	1,034
2020-10-13	1,032	1,048	1,014	1,040	108,500	1,040
2020-10-12	1,037	1,043	1,016	1,030	76,900	1,030
2020-10-09	1,049	1,055	1,013	1,049	75,000	1,049
2020-10-08	1,049	1,063	1,030	1,044	90,400	1,044
2020-10-07	1,026	1,054	1,013	1,045	88,800	1,045
2020-10-06	1,029	1,041	1,022	1,034	50,300	1,034
2020-10-05	971	1,006	971	1,006	88,800	1,006
2020-10-02	983	992	962	964	109,200	964
2020-09-30	1,010	1,017	970	970	100,300	970
2020-09-29	1,000	1,040	996	1,023	163,000	1,023
2020-09-28	996	1,008	986	1,008	170,800	1,008
2020-09-25	970	982	957	971	110,800	971
2020-09-24	954	960	940	946	107,800	946
2020-09-23	955	964	946	950	165,300	950
2020-09-18	961	984	960	976	111,200	976
2020-09-17	947	964	940	946	88,000	946
2020-09-16	944	955	932	946	81,600	946
2020-09-15	948	951	926	944	66,200	944
2020-09-14	925	957	917	956	85,900	956
2020-09-11	900	923	889	911	162,400	911
2020-09-10	887	895	878	885	134,600	885
2020-09-09	883	893	875	885	134,100	885
2020-09-08	880	896	875	887	175,300	887
2020-09-07	862	893	862	878	119,100	878
2020-09-04	853	871	835	862	63,200	862
2020-09-03	877	883	854	866	79,200	866
2020-09-02	884	884	859	862	71,000	862
2020-09-01	880	890	868	883	96,900	883
2020-08-31	873	890	869	878	78,200	878
2020-08-28	845	880	845	860	146,300	860
2020-08-27	870	870	845	845	78,800	845
2020-08-26	871	879	855	876	23,800	876
2020-08-25	862	873	855	863	52,400	863
2020-08-24	877	877	852	852	37,000	852
2020-08-21	883	909	878	880	222,500	880
2020-08-20	871	892	871	881	72,000	881
2020-08-19	869	878	854	876	41,200	876
2020-08-18	879	879	855	858	43,200	858
2020-08-17	897	899	883	885	36,800	885
2020-08-14	917	917	897	897	43,800	897
2020-08-13	915	924	897	917	45,900	917
2020-08-12	893	913	879	908	60,200	908
2020-08-11	851	897	845	891	119,900	891
2020-08-07	834	845	810	827	137,400	827
2020-08-06	867	893	857	876	79,000	876
2020-08-05	884	887	862	865	76,500	865
2020-08-04	886	902	878	890	56,700	890
2020-08-03	852	875	849	874	58,700	874
2020-07-31	883	883	838	839	78,900	839
2020-07-30	910	917	883	883	97,900	883
2020-07-29	937	939	908	913	62,100	913
2020-07-28	947	975	932	945	67,500	945
2020-07-27	917	933	899	932	86,900	932
2020-07-22	972	972	916	917	55,400	917
2020-07-21	932	988	916	982	105,600	982
2020-07-20	942	942	909	929	38,400	929
2020-07-17	944	956	924	927	40,200	927
2020-07-16	970	970	935	939	76,200	939
2020-07-15	943	1,000	939	972	124,800	972
2020-07-14	899	915	880	913	74,100	913
2020-07-13	858	892	852	892	67,700	892
2020-07-10	863	867	826	828	109,300	828
2020-07-09	864	875	845	851	58,600	851
2020-07-08	871	885	862	863	47,700	863
2020-07-07	894	895	870	879	63,500	879
2020-07-06	854	898	854	898	50,400	898
2020-07-03	853	865	840	854	64,600	854
2020-07-02	840	856	839	843	68,600	843
2020-07-01	866	871	838	838	72,200	838
2020-06-30	876	884	864	866	77,600	866
2020-06-29	861	865	847	863	98,200	863
2020-06-26	876	888	871	877	56,300	877
2020-06-25	872	879	863	875	57,800	875
2020-06-24	897	897	882	884	47,900	884
2020-06-23	903	913	875	896	95,300	896
2020-06-22	892	902	877	888	75,500	888
2020-06-19	906	907	874	877	216,600	877
2020-06-18	908	913	889	904	46,900	904
2020-06-17	939	940	899	918	76,200	918
2020-06-16	901	942	899	942	146,000	942
2020-06-15	912	912	878	878	60,000	878
2020-06-12	911	923	895	911	102,500	911
2020-06-11	977	982	951	956	128,800	956
2020-06-10	993	995	976	987	68,500	987
2020-06-09	1,010	1,013	979	1,002	69,300	1,002
2020-06-08	989	1,022	989	1,008	103,000	1,008
2020-06-05	945	974	937	971	81,600	971
2020-06-04	947	975	941	960	147,400	960
2020-06-03	931	941	925	932	123,900	932
2020-06-02	929	937	920	928	88,400	928
2020-06-01	898	927	898	922	52,300	922
2020-05-29	946	952	891	894	115,400	894
2020-05-28	957	957	928	954	94,900	954
2020-05-27	941	955	935	944	101,300	944
2020-05-26	899	952	894	940	158,500	940
2020-05-25	859	882	859	878	96,700	878
2020-05-22	875	875	844	854	107,300	854
2020-05-21	887	887	869	872	59,400	872
2020-05-20	876	888	859	880	131,200	880
2020-05-19	892	892	868	891	76,600	891
2020-05-18	912	912	865	873	108,400	873
2020-05-15	930	947	917	920	89,000	920
2020-05-14	942	953	920	920	40,500	920
2020-05-13	936	952	926	945	28,400	945
2020-05-12	981	983	951	951	23,100	951
2020-05-11	947	980	944	980	56,700	980
2020-05-08	895	934	876	929	88,200	929
2020-05-07	900	902	866	884	80,800	884
2020-05-01	950	950	891	904	76,500	904
2020-04-30	973	988	949	952	68,300	952
2020-04-28	950	953	925	943	44,100	943
2020-04-27	943	959	925	947	61,600	947
2020-04-24	959	959	934	943	26,700	943
2020-04-23	941	959	924	952	70,700	952
2020-04-22	939	959	926	941	42,800	941
2020-04-21	946	949	932	944	23,600	944
2020-04-20	970	970	944	959	40,200	959
2020-04-17	952	982	945	965	48,900	965
2020-04-16	903	944	890	942	40,000	942
2020-04-15	961	962	907	914	57,700	914
2020-04-14	952	969	937	951	50,800	951
2020-04-13	974	974	927	935	22,100	935
2020-04-10	955	970	928	964	47,300	964
2020-04-09	935	967	927	962	31,900	962
2020-04-08	902	938	887	933	60,000	933
2020-04-07	881	909	847	899	81,800	899
2020-04-06	849	906	836	896	55,300	896
2020-04-03	880	896	844	851	61,000	851
2020-04-02	929	941	884	885	69,300	885
2020-04-01	982	1,002	936	944	74,700	944
2020-03-31	1,016	1,016	955	980	93,700	980
2020-03-30	1,002	1,027	969	1,026	172,300	1,026
2020-03-27	981	1,064	980	1,064	420,900	1,064
2020-03-26	959	976	941	966	184,000	966
2020-03-25	957	1,004	943	1,004	136,300	1,004
2020-03-24	966	968	882	888	157,900	888
2020-03-23	854	938	853	927	220,700	927
2020-03-19	828	892	828	869	222,600	869
2020-03-18	880	914	836	842	179,900	842
2020-03-17	807	916	800	904	147,900	904
2020-03-16	865	895	837	846	141,500	846
2020-03-13	867	890	804	859	168,200	859
2020-03-12	940	940	869	882	160,900	882
2020-03-11	928	978	913	925	139,500	925
2020-03-10	876	939	842	931	143,700	931
2020-03-09	931	947	882	887	120,800	887
2020-03-06	1,005	1,012	963	965	126,400	965
2020-03-05	1,078	1,078	1,025	1,031	76,100	1,031
2020-03-04	1,049	1,072	1,030	1,059	118,200	1,059
2020-03-03	1,105	1,118	1,043	1,051	92,400	1,051
2020-03-02	1,010	1,097	1,001	1,083	161,700	1,083
2020-02-28	1,053	1,074	1,013	1,018	130,600	1,018
2020-02-27	1,135	1,135	1,097	1,100	93,500	1,100
2020-02-26	1,143	1,157	1,128	1,155	57,900	1,155
2020-02-25	1,187	1,197	1,160	1,163	103,500	1,163
2020-02-21	1,252	1,271	1,246	1,266	50,700	1,266
2020-02-20	1,261	1,274	1,227	1,252	81,700	1,252
2020-02-19	1,287	1,287	1,259	1,263	39,100	1,263
2020-02-18	1,296	1,300	1,279	1,281	36,200	1,281
2020-02-17	1,301	1,301	1,280	1,294	27,400	1,294
2020-02-14	1,308	1,314	1,295	1,310	57,900	1,310
2020-02-13	1,331	1,336	1,318	1,324	50,900	1,324
2020-02-12	1,380	1,382	1,335	1,340	33,800	1,340
2020-02-10	1,412	1,412	1,369	1,376	43,300	1,376
2020-02-07	1,439	1,442	1,383	1,420	122,200	1,420
2020-02-06	1,342	1,410	1,342	1,409	98,900	1,409
2020-02-05	1,316	1,330	1,302	1,325	52,400	1,325
2020-02-04	1,256	1,291	1,250	1,290	35,400	1,290
2020-02-03	1,242	1,269	1,242	1,258	45,000	1,258
2020-01-31	1,285	1,300	1,284	1,293	56,000	1,293
2020-01-30	1,303	1,317	1,279	1,291	54,300	1,291
2020-01-29	1,315	1,320	1,302	1,316	29,500	1,316
2020-01-28	1,316	1,331	1,295	1,321	61,600	1,321
2020-01-27	1,325	1,335	1,317	1,328	56,700	1,328
2020-01-24	1,423	1,430	1,359	1,370	56,400	1,370
2020-01-23	1,402	1,437	1,398	1,431	52,000	1,431
2020-01-22	1,393	1,419	1,389	1,414	32,800	1,414
2020-01-21	1,399	1,413	1,388	1,407	28,600	1,407
2020-01-20	1,392	1,412	1,377	1,396	29,200	1,396
2020-01-17	1,409	1,412	1,393	1,398	42,200	1,398
2020-01-16	1,394	1,402	1,385	1,388	31,500	1,388
2020-01-15	1,397	1,405	1,373	1,395	32,000	1,395
2020-01-14	1,420	1,426	1,391	1,407	47,500	1,407
2020-01-10	1,428	1,428	1,415	1,420	28,900	1,420
2020-01-09	1,410	1,425	1,402	1,422	31,700	1,422
2020-01-08	1,384	1,397	1,359	1,392	47,900	1,392
2020-01-07	1,387	1,440	1,387	1,426	47,100	1,426
2020-01-06	1,389	1,401	1,371	1,384	55,000	1,384

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7239 (株)タチエス の時系列データ [2020年度]

7239 (株)タチエスの時系列データ [2020年度]