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
2020-12-301,2261,2261,1751,17538,9001,175
2020-12-291,2041,2261,1991,22641,0001,226
2020-12-281,2131,2221,1901,20238,7001,202
2020-12-251,1971,2171,1971,21323,5001,213
2020-12-241,1911,2121,1841,19738,0001,197
2020-12-231,2191,2191,1731,18734,3001,187
2020-12-221,2311,2321,2041,20445,7001,204
2020-12-211,2371,2421,2161,23136,5001,231
2020-12-181,2321,2421,2181,22949,6001,229
2020-12-171,2541,2581,2261,23227,6001,232
2020-12-161,2651,2741,2451,25448,0001,254
2020-12-151,2421,2601,2411,25632,1001,256
2020-12-141,2171,2491,2141,24850,5001,248
2020-12-111,2201,2231,2001,21762,6001,217
2020-12-101,1991,2241,1981,20954,8001,209
2020-12-091,1501,1881,1501,18836,9001,188
2020-12-081,1331,1501,1061,14944,2001,149
2020-12-071,1781,1801,1331,13681,2001,136
2020-12-041,1871,1871,1441,15671,9001,156
2020-12-031,1801,1941,1711,18761,9001,187
2020-12-021,1791,1981,1721,18471,3001,184
2020-12-011,1321,1811,1211,17389,4001,173
2020-11-301,1891,1921,1251,125100,2001,125
2020-11-271,2111,2191,1881,20072,5001,200
2020-11-261,1941,2191,1841,21071,4001,210
2020-11-251,1981,2271,1971,19860,5001,198
2020-11-241,1991,2061,1781,18661,4001,186
2020-11-201,1071,1631,1071,15860,4001,158
2020-11-191,1341,1341,0941,109122,9001,109
2020-11-181,1561,1581,1361,14245,9001,142
2020-11-171,1901,1901,1431,16787,0001,167
2020-11-161,1521,1741,1351,16590,6001,165
2020-11-131,1291,1351,1091,12079,3001,120
2020-11-121,1501,1501,1071,13396,1001,133
2020-11-111,1711,1811,1111,163148,5001,163
2020-11-101,1601,1771,1361,162102,2001,162
2020-11-091,1331,1341,1021,10662,9001,106
2020-11-061,0691,1251,0541,115123,3001,115
2020-11-051,0551,0641,0301,055276,2001,055
2020-11-041,0991,1151,0561,057118,3001,057
2020-11-021,0501,0991,0441,077110,8001,077
2020-10-301,0991,1021,0401,05092,2001,050
2020-10-291,0851,1141,0701,101144,8001,101
2020-10-281,1171,1241,0871,096175,2001,096
2020-10-271,1301,1601,1101,145120,2001,145
2020-10-261,1431,1671,1431,15172,8001,151
2020-10-231,1381,1581,1301,14172,9001,141
2020-10-221,1201,1371,1141,124116,1001,124
2020-10-211,1041,1431,1041,13896,0001,138
2020-10-201,0961,1151,0871,103140,9001,103
2020-10-191,0801,0991,0801,096118,8001,096
2020-10-161,0621,1001,0501,062143,1001,062
2020-10-151,0321,0691,0301,057184,5001,057
2020-10-141,0321,0461,0101,034131,1001,034
2020-10-131,0321,0481,0141,040108,5001,040
2020-10-121,0371,0431,0161,03076,9001,030
2020-10-091,0491,0551,0131,04975,0001,049
2020-10-081,0491,0631,0301,04490,4001,044
2020-10-071,0261,0541,0131,04588,8001,045
2020-10-061,0291,0411,0221,03450,3001,034
2020-10-059711,0069711,00688,8001,006
2020-10-02983992962964109,200964
2020-09-301,0101,017970970100,300970
2020-09-291,0001,0409961,023163,0001,023
2020-09-289961,0089861,008170,8001,008
2020-09-25970982957971110,800971
2020-09-24954960940946107,800946
2020-09-23955964946950165,300950
2020-09-18961984960976111,200976
2020-09-1794796494094688,000946
2020-09-1694495593294681,600946
2020-09-1594895192694466,200944
2020-09-1492595791795685,900956
2020-09-11900923889911162,400911
2020-09-10887895878885134,600885
2020-09-09883893875885134,100885
2020-09-08880896875887175,300887
2020-09-07862893862878119,100878
2020-09-0485387183586263,200862
2020-09-0387788385486679,200866
2020-09-0288488485986271,000862
2020-09-0188089086888396,900883
2020-08-3187389086987878,200878
2020-08-28845880845860146,300860
2020-08-2787087084584578,800845
2020-08-2687187985587623,800876
2020-08-2586287385586352,400863
2020-08-2487787785285237,000852
2020-08-21883909878880222,500880
2020-08-2087189287188172,000881
2020-08-1986987885487641,200876
2020-08-1887987985585843,200858
2020-08-1789789988388536,800885
2020-08-1491791789789743,800897
2020-08-1391592489791745,900917
2020-08-1289391387990860,200908
2020-08-11851897845891119,900891
2020-08-07834845810827137,400827
2020-08-0686789385787679,000876
2020-08-0588488786286576,500865
2020-08-0488690287889056,700890
2020-08-0385287584987458,700874
2020-07-3188388383883978,900839
2020-07-3091091788388397,900883
2020-07-2993793990891362,100913
2020-07-2894797593294567,500945
2020-07-2791793389993286,900932
2020-07-2297297291691755,400917
2020-07-21932988916982105,600982
2020-07-2094294290992938,400929
2020-07-1794495692492740,200927
2020-07-1697097093593976,200939
2020-07-159431,000939972124,800972
2020-07-1489991588091374,100913
2020-07-1385889285289267,700892
2020-07-10863867826828109,300828
2020-07-0986487584585158,600851
2020-07-0887188586286347,700863
2020-07-0789489587087963,500879
2020-07-0685489885489850,400898
2020-07-0385386584085464,600854
2020-07-0284085683984368,600843
2020-07-0186687183883872,200838
2020-06-3087688486486677,600866
2020-06-2986186584786398,200863
2020-06-2687688887187756,300877
2020-06-2587287986387557,800875
2020-06-2489789788288447,900884
2020-06-2390391387589695,300896
2020-06-2289290287788875,500888
2020-06-19906907874877216,600877
2020-06-1890891388990446,900904
2020-06-1793994089991876,200918
2020-06-16901942899942146,000942
2020-06-1591291287887860,000878
2020-06-12911923895911102,500911
2020-06-11977982951956128,800956
2020-06-1099399597698768,500987
2020-06-091,0101,0139791,00269,3001,002
2020-06-089891,0229891,008103,0001,008
2020-06-0594597493797181,600971
2020-06-04947975941960147,400960
2020-06-03931941925932123,900932
2020-06-0292993792092888,400928
2020-06-0189892789892252,300922
2020-05-29946952891894115,400894
2020-05-2895795792895494,900954
2020-05-27941955935944101,300944
2020-05-26899952894940158,500940
2020-05-2585988285987896,700878
2020-05-22875875844854107,300854
2020-05-2188788786987259,400872
2020-05-20876888859880131,200880
2020-05-1989289286889176,600891
2020-05-18912912865873108,400873
2020-05-1593094791792089,000920
2020-05-1494295392092040,500920
2020-05-1393695292694528,400945
2020-05-1298198395195123,100951
2020-05-1194798094498056,700980
2020-05-0889593487692988,200929
2020-05-0790090286688480,800884
2020-05-0195095089190476,500904
2020-04-3097398894995268,300952
2020-04-2895095392594344,100943
2020-04-2794395992594761,600947
2020-04-2495995993494326,700943
2020-04-2394195992495270,700952
2020-04-2293995992694142,800941
2020-04-2194694993294423,600944
2020-04-2097097094495940,200959
2020-04-1795298294596548,900965
2020-04-1690394489094240,000942
2020-04-1596196290791457,700914
2020-04-1495296993795150,800951
2020-04-1397497492793522,100935
2020-04-1095597092896447,300964
2020-04-0993596792796231,900962
2020-04-0890293888793360,000933
2020-04-0788190984789981,800899
2020-04-0684990683689655,300896
2020-04-0388089684485161,000851
2020-04-0292994188488569,300885
2020-04-019821,00293694474,700944
2020-03-311,0161,01695598093,700980
2020-03-301,0021,0279691,026172,3001,026
2020-03-279811,0649801,064420,9001,064
2020-03-26959976941966184,000966
2020-03-259571,0049431,004136,3001,004
2020-03-24966968882888157,900888
2020-03-23854938853927220,700927
2020-03-19828892828869222,600869
2020-03-18880914836842179,900842
2020-03-17807916800904147,900904
2020-03-16865895837846141,500846
2020-03-13867890804859168,200859
2020-03-12940940869882160,900882
2020-03-11928978913925139,500925
2020-03-10876939842931143,700931
2020-03-09931947882887120,800887
2020-03-061,0051,012963965126,400965
2020-03-051,0781,0781,0251,03176,1001,031
2020-03-041,0491,0721,0301,059118,2001,059
2020-03-031,1051,1181,0431,05192,4001,051
2020-03-021,0101,0971,0011,083161,7001,083
2020-02-281,0531,0741,0131,018130,6001,018
2020-02-271,1351,1351,0971,10093,5001,100
2020-02-261,1431,1571,1281,15557,9001,155
2020-02-251,1871,1971,1601,163103,5001,163
2020-02-211,2521,2711,2461,26650,7001,266
2020-02-201,2611,2741,2271,25281,7001,252
2020-02-191,2871,2871,2591,26339,1001,263
2020-02-181,2961,3001,2791,28136,2001,281
2020-02-171,3011,3011,2801,29427,4001,294
2020-02-141,3081,3141,2951,31057,9001,310
2020-02-131,3311,3361,3181,32450,9001,324
2020-02-121,3801,3821,3351,34033,8001,340
2020-02-101,4121,4121,3691,37643,3001,376
2020-02-071,4391,4421,3831,420122,2001,420
2020-02-061,3421,4101,3421,40998,9001,409
2020-02-051,3161,3301,3021,32552,4001,325
2020-02-041,2561,2911,2501,29035,4001,290
2020-02-031,2421,2691,2421,25845,0001,258
2020-01-311,2851,3001,2841,29356,0001,293
2020-01-301,3031,3171,2791,29154,3001,291
2020-01-291,3151,3201,3021,31629,5001,316
2020-01-281,3161,3311,2951,32161,6001,321
2020-01-271,3251,3351,3171,32856,7001,328
2020-01-241,4231,4301,3591,37056,4001,370
2020-01-231,4021,4371,3981,43152,0001,431
2020-01-221,3931,4191,3891,41432,8001,414
2020-01-211,3991,4131,3881,40728,6001,407
2020-01-201,3921,4121,3771,39629,2001,396
2020-01-171,4091,4121,3931,39842,2001,398
2020-01-161,3941,4021,3851,38831,5001,388
2020-01-151,3971,4051,3731,39532,0001,395
2020-01-141,4201,4261,3911,40747,5001,407
2020-01-101,4281,4281,4151,42028,9001,420
2020-01-091,4101,4251,4021,42231,7001,422
2020-01-081,3841,3971,3591,39247,9001,392
2020-01-071,3871,4401,3871,42647,1001,426
2020-01-061,3891,4011,3711,38455,0001,384

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