タチエス(7239)の株価時系列情報
タチエス(7239)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/25 | 755 | 755 | 755 | 755 | 1,000 |
| 1997/12/24 | 745 | 750 | 745 | 750 | 2,000 |
| 1997/12/22 | 745 | 750 | 744 | 750 | 9,000 |
| 1997/12/19 | 745 | 745 | 745 | 745 | 19,000 |
| 1997/12/18 | 760 | 765 | 760 | 765 | 3,000 |
| 1997/12/17 | 750 | 760 | 745 | 755 | 23,000 |
| 1997/12/16 | 760 | 768 | 760 | 768 | 3,000 |
| 1997/12/12 | 758 | 758 | 758 | 758 | 1,000 |
| 1997/12/11 | 770 | 786 | 770 | 786 | 3,000 |
| 1997/12/10 | 785 | 790 | 780 | 786 | 50,000 |
| 1997/12/09 | 779 | 780 | 770 | 780 | 18,000 |
| 1997/12/02 | 805 | 805 | 800 | 800 | 21,000 |
| 1997/12/01 | 815 | 815 | 810 | 815 | 18,000 |
| 1997/11/28 | 815 | 815 | 815 | 815 | 22,000 |
| 1997/11/27 | 850 | 850 | 850 | 850 | 6,000 |
| 1997/11/26 | 855 | 855 | 851 | 851 | 11,000 |
| 1997/11/25 | 870 | 870 | 870 | 870 | 12,000 |
| 1997/11/21 | 905 | 905 | 900 | 900 | 23,000 |
| 1997/11/20 | 935 | 935 | 905 | 905 | 11,000 |
| 1997/11/19 | 930 | 930 | 930 | 930 | 2,000 |
| 1997/11/18 | 940 | 970 | 940 | 970 | 37,000 |
| 1997/11/17 | 950 | 950 | 950 | 950 | 14,000 |
| 1997/11/10 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/11/07 | 960 | 960 | 950 | 950 | 11,000 |
| 1997/11/06 | 995 | 995 | 970 | 970 | 12,000 |
| 1997/11/05 | 995 | 995 | 995 | 995 | 2,000 |
| 1997/10/21 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1997/10/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/10/15 | 1,050 | 1,050 | 1,040 | 1,050 | 5,000 |
| 1997/10/09 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/10/08 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/10/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/10/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/10/02 | 997 | 1,010 | 996 | 1,010 | 5,000 |
| 1997/10/01 | 996 | 996 | 996 | 996 | 1,000 |
| 1997/09/24 | 999 | 999 | 996 | 996 | 166,000 |
| 1997/09/22 | 991 | 991 | 991 | 991 | 1,000 |
| 1997/09/19 | 990 | 990 | 990 | 990 | 5,000 |
| 1997/09/18 | 990 | 1,000 | 990 | 1,000 | 55,000 |
| 1997/09/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/09/12 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1997/09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/09/09 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 |
| 1997/09/08 | 1,020 | 1,060 | 1,020 | 1,060 | 7,000 |
| 1997/09/04 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1997/09/03 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 |
| 1997/09/01 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 |
| 1997/08/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/08/26 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 |
| 1997/08/25 | 1,100 | 1,160 | 1,100 | 1,160 | 2,000 |
| 1997/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/08/15 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1997/08/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/08/11 | 1,190 | 1,190 | 1,100 | 1,100 | 6,000 |
| 1997/08/08 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1997/08/07 | 1,210 | 1,210 | 1,190 | 1,210 | 29,000 |
| 1997/08/06 | 1,200 | 1,230 | 1,200 | 1,230 | 13,000 |
| 1997/08/05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/08/04 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 1997/08/01 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1997/07/31 | 1,200 | 1,210 | 1,150 | 1,210 | 9,000 |
| 1997/07/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/07/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/07/25 | 1,230 | 1,240 | 1,220 | 1,240 | 20,000 |
| 1997/07/24 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 |
| 1997/07/23 | 1,210 | 1,210 | 1,200 | 1,200 | 24,000 |
| 1997/07/22 | 1,200 | 1,210 | 1,200 | 1,210 | 56,000 |
| 1997/07/18 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 |
| 1997/07/17 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1997/07/16 | 1,170 | 1,200 | 1,170 | 1,200 | 77,000 |
| 1997/07/15 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1997/07/14 | 1,190 | 1,200 | 1,190 | 1,200 | 36,000 |
| 1997/07/11 | 1,190 | 1,190 | 1,170 | 1,170 | 29,000 |
| 1997/07/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/07/09 | 1,170 | 1,170 | 1,150 | 1,160 | 131,000 |
| 1997/07/08 | 1,160 | 1,180 | 1,160 | 1,170 | 9,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/07/03 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 |
| 1997/07/02 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1997/07/01 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1997/06/30 | 1,190 | 1,190 | 1,190 | 1,190 | 74,000 |
| 1997/06/27 | 1,200 | 1,200 | 1,190 | 1,200 | 23,000 |
| 1997/06/26 | 1,160 | 1,200 | 1,140 | 1,200 | 90,000 |
| 1997/06/25 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1997/06/24 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1997/06/23 | 1,150 | 1,170 | 1,150 | 1,170 | 47,000 |
| 1997/06/20 | 1,180 | 1,180 | 1,150 | 1,150 | 42,000 |
| 1997/06/19 | 1,160 | 1,170 | 1,150 | 1,170 | 47,000 |
| 1997/06/18 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1997/06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1997/06/16 | 1,120 | 1,160 | 1,120 | 1,160 | 37,000 |
| 1997/06/13 | 1,100 | 1,150 | 1,100 | 1,140 | 59,000 |
| 1997/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/06/11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1997/06/09 | 1,150 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1997/06/06 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1997/06/05 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 |
| 1997/06/04 | 1,140 | 1,140 | 1,130 | 1,140 | 45,000 |
| 1997/06/03 | 1,150 | 1,160 | 1,130 | 1,130 | 91,000 |
| 1997/06/02 | 1,130 | 1,150 | 1,120 | 1,150 | 9,000 |
| 1997/05/23 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 |
| 1997/05/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/05/21 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
| 1997/05/20 | 1,150 | 1,150 | 1,120 | 1,120 | 8,000 |
| 1997/05/16 | 1,120 | 1,150 | 1,120 | 1,150 | 51,000 |
| 1997/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1997/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 43,000 |
| 1997/05/13 | 1,180 | 1,190 | 1,170 | 1,180 | 17,000 |
| 1997/05/12 | 1,190 | 1,190 | 1,160 | 1,180 | 45,000 |
| 1997/05/09 | 1,160 | 1,180 | 1,160 | 1,180 | 27,000 |
| 1997/05/08 | 1,160 | 1,170 | 1,150 | 1,170 | 15,000 |
| 1997/05/07 | 1,150 | 1,170 | 1,140 | 1,160 | 54,000 |
| 1997/05/06 | 1,130 | 1,150 | 1,130 | 1,150 | 40,000 |
| 1997/05/02 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 |
| 1997/05/01 | 1,120 | 1,130 | 1,100 | 1,130 | 25,000 |
| 1997/04/30 | 1,080 | 1,130 | 1,080 | 1,130 | 61,000 |
| 1997/04/28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/04/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/04/24 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1997/04/22 | 1,000 | 1,000 | 990 | 990 | 16,000 |
| 1997/04/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/18 | 1,000 | 1,000 | 975 | 975 | 8,000 |
| 1997/04/17 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
| 1997/04/16 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 |
| 1997/04/15 | 977 | 990 | 975 | 990 | 67,000 |
| 1997/04/10 | 990 | 990 | 987 | 987 | 2,000 |
| 1997/04/09 | 990 | 990 | 985 | 985 | 21,000 |
| 1997/04/08 | 1,000 | 1,000 | 985 | 985 | 43,000 |
| 1997/04/07 | 1,000 | 1,030 | 1,000 | 1,000 | 57,000 |
| 1997/04/04 | 1,010 | 1,020 | 1,000 | 1,000 | 42,000 |
| 1997/04/03 | 1,030 | 1,050 | 1,030 | 1,030 | 27,000 |
| 1997/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/04/01 | 1,080 | 1,080 | 1,070 | 1,070 | 40,000 |
| 1997/03/31 | 1,140 | 1,160 | 1,100 | 1,100 | 33,000 |
| 1997/03/28 | 1,160 | 1,160 | 1,100 | 1,100 | 23,000 |
| 1997/03/27 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 |
| 1997/03/26 | 1,120 | 1,150 | 1,100 | 1,150 | 20,000 |
| 1997/03/25 | 1,110 | 1,130 | 1,100 | 1,100 | 12,000 |
| 1997/03/24 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1997/03/21 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1997/03/19 | 1,180 | 1,180 | 1,160 | 1,180 | 27,000 |
| 1997/03/18 | 1,180 | 1,190 | 1,170 | 1,180 | 43,000 |
| 1997/03/17 | 1,170 | 1,200 | 1,170 | 1,200 | 60,000 |
| 1997/03/14 | 1,090 | 1,100 | 1,080 | 1,090 | 25,000 |
| 1997/03/13 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 |
| 1997/03/12 | 1,100 | 1,100 | 1,090 | 1,100 | 68,000 |
| 1997/03/11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1997/03/07 | 990 | 1,010 | 990 | 1,000 | 4,000 |
| 1997/03/06 | 998 | 998 | 980 | 998 | 20,000 |
| 1997/03/05 | 1,010 | 1,010 | 990 | 990 | 9,000 |
| 1997/03/04 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 1997/02/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/02/26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1997/02/24 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1997/02/21 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1997/02/20 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1997/02/19 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1997/02/18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1997/02/17 | 1,170 | 1,170 | 1,170 | 1,170 | 35,000 |
| 1997/02/14 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 |
| 1997/02/13 | 1,110 | 1,150 | 1,110 | 1,150 | 21,000 |
| 1997/02/12 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1997/02/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/02/07 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1997/02/06 | 1,150 | 1,150 | 1,100 | 1,100 | 93,000 |
| 1997/02/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1997/02/03 | 1,190 | 1,190 | 1,160 | 1,170 | 31,000 |
| 1997/01/31 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1997/01/28 | 1,140 | 1,180 | 1,140 | 1,180 | 5,000 |
| 1997/01/27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1997/01/24 | 1,180 | 1,180 | 1,150 | 1,150 | 27,000 |
| 1997/01/23 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1997/01/22 | 1,200 | 1,220 | 1,200 | 1,220 | 11,000 |
| 1997/01/21 | 1,200 | 1,220 | 1,180 | 1,220 | 24,000 |
| 1997/01/20 | 1,230 | 1,230 | 1,180 | 1,220 | 50,000 |
| 1997/01/17 | 1,210 | 1,230 | 1,190 | 1,230 | 42,000 |
| 1997/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/14 | 1,160 | 1,220 | 1,160 | 1,220 | 27,000 |
| 1997/01/13 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 |
| 1997/01/10 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 |
| 1997/01/09 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1997/01/08 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1997/01/07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |