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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,455 | 1,457 | 1,427 | 1,434 | 36,300 |
| 2019/12/27 | 1,454 | 1,467 | 1,446 | 1,465 | 41,300 |
| 2019/12/26 | 1,412 | 1,456 | 1,412 | 1,454 | 46,200 |
| 2019/12/25 | 1,439 | 1,439 | 1,402 | 1,412 | 22,000 |
| 2019/12/24 | 1,466 | 1,471 | 1,440 | 1,446 | 23,000 |
| 2019/12/23 | 1,505 | 1,505 | 1,460 | 1,470 | 32,600 |
| 2019/12/20 | 1,502 | 1,513 | 1,492 | 1,506 | 56,900 |
| 2019/12/19 | 1,493 | 1,510 | 1,490 | 1,502 | 33,500 |
| 2019/12/18 | 1,502 | 1,502 | 1,481 | 1,488 | 31,400 |
| 2019/12/17 | 1,515 | 1,515 | 1,482 | 1,502 | 44,900 |
| 2019/12/16 | 1,510 | 1,524 | 1,499 | 1,499 | 31,500 |
| 2019/12/13 | 1,479 | 1,525 | 1,477 | 1,511 | 83,400 |
| 2019/12/12 | 1,466 | 1,472 | 1,445 | 1,449 | 47,400 |
| 2019/12/11 | 1,440 | 1,467 | 1,434 | 1,465 | 48,000 |
| 2019/12/10 | 1,463 | 1,467 | 1,444 | 1,445 | 38,700 |
| 2019/12/09 | 1,441 | 1,455 | 1,438 | 1,453 | 23,200 |
| 2019/12/06 | 1,420 | 1,441 | 1,408 | 1,418 | 35,300 |
| 2019/12/05 | 1,425 | 1,452 | 1,425 | 1,435 | 48,500 |
| 2019/12/04 | 1,436 | 1,458 | 1,424 | 1,455 | 44,700 |
| 2019/12/03 | 1,412 | 1,455 | 1,402 | 1,447 | 57,200 |
| 2019/12/02 | 1,424 | 1,447 | 1,421 | 1,442 | 46,200 |
| 2019/11/29 | 1,421 | 1,436 | 1,411 | 1,426 | 36,800 |
| 2019/11/28 | 1,448 | 1,448 | 1,424 | 1,429 | 20,100 |
| 2019/11/27 | 1,450 | 1,453 | 1,435 | 1,443 | 28,000 |
| 2019/11/26 | 1,429 | 1,448 | 1,422 | 1,437 | 42,700 |
| 2019/11/25 | 1,408 | 1,425 | 1,405 | 1,414 | 17,400 |
| 2019/11/22 | 1,398 | 1,414 | 1,381 | 1,389 | 45,200 |
| 2019/11/21 | 1,407 | 1,412 | 1,371 | 1,397 | 44,800 |
| 2019/11/20 | 1,424 | 1,443 | 1,409 | 1,420 | 30,800 |
| 2019/11/19 | 1,453 | 1,458 | 1,436 | 1,444 | 32,300 |
| 2019/11/18 | 1,460 | 1,483 | 1,453 | 1,461 | 18,000 |
| 2019/11/15 | 1,458 | 1,499 | 1,455 | 1,486 | 53,100 |
| 2019/11/14 | 1,493 | 1,496 | 1,441 | 1,444 | 52,500 |
| 2019/11/13 | 1,463 | 1,511 | 1,463 | 1,498 | 36,200 |
| 2019/11/12 | 1,502 | 1,507 | 1,491 | 1,502 | 38,600 |
| 2019/11/11 | 1,507 | 1,518 | 1,489 | 1,504 | 80,300 |
| 2019/11/08 | 1,530 | 1,578 | 1,466 | 1,493 | 86,100 |
| 2019/11/07 | 1,496 | 1,499 | 1,468 | 1,492 | 79,400 |
| 2019/11/06 | 1,513 | 1,514 | 1,483 | 1,491 | 35,200 |
| 2019/11/05 | 1,444 | 1,516 | 1,429 | 1,500 | 90,300 |
| 2019/11/01 | 1,424 | 1,453 | 1,423 | 1,440 | 41,600 |
| 2019/10/31 | 1,465 | 1,465 | 1,426 | 1,452 | 67,200 |
| 2019/10/30 | 1,480 | 1,486 | 1,447 | 1,463 | 110,300 |
| 2019/10/29 | 1,464 | 1,482 | 1,463 | 1,482 | 54,100 |
| 2019/10/28 | 1,451 | 1,465 | 1,451 | 1,457 | 33,800 |
| 2019/10/25 | 1,445 | 1,453 | 1,430 | 1,450 | 40,900 |
| 2019/10/24 | 1,436 | 1,450 | 1,426 | 1,441 | 51,600 |
| 2019/10/23 | 1,403 | 1,421 | 1,384 | 1,421 | 43,300 |
| 2019/10/21 | 1,401 | 1,404 | 1,379 | 1,393 | 64,700 |
| 2019/10/18 | 1,374 | 1,395 | 1,374 | 1,380 | 52,200 |
| 2019/10/17 | 1,392 | 1,392 | 1,363 | 1,365 | 60,500 |
| 2019/10/16 | 1,378 | 1,398 | 1,376 | 1,393 | 60,300 |
| 2019/10/15 | 1,350 | 1,373 | 1,347 | 1,355 | 56,900 |
| 2019/10/11 | 1,321 | 1,326 | 1,298 | 1,319 | 65,300 |
| 2019/10/10 | 1,322 | 1,322 | 1,297 | 1,311 | 39,900 |
| 2019/10/09 | 1,306 | 1,324 | 1,297 | 1,324 | 48,900 |
| 2019/10/08 | 1,319 | 1,337 | 1,305 | 1,325 | 59,500 |
| 2019/10/07 | 1,308 | 1,316 | 1,296 | 1,308 | 45,500 |
| 2019/10/04 | 1,293 | 1,311 | 1,285 | 1,308 | 43,100 |
| 2019/10/03 | 1,302 | 1,316 | 1,298 | 1,306 | 114,000 |
| 2019/10/02 | 1,350 | 1,359 | 1,335 | 1,347 | 73,000 |
| 2019/10/01 | 1,338 | 1,363 | 1,320 | 1,348 | 55,500 |
| 2019/09/30 | 1,313 | 1,320 | 1,291 | 1,308 | 61,500 |
| 2019/09/27 | 1,326 | 1,338 | 1,304 | 1,317 | 64,400 |
| 2019/09/26 | 1,346 | 1,368 | 1,340 | 1,352 | 90,100 |
| 2019/09/25 | 1,313 | 1,334 | 1,297 | 1,326 | 68,000 |
| 2019/09/24 | 1,320 | 1,343 | 1,305 | 1,327 | 87,100 |
| 2019/09/20 | 1,303 | 1,315 | 1,267 | 1,306 | 219,500 |
| 2019/09/19 | 1,261 | 1,307 | 1,261 | 1,294 | 103,700 |
| 2019/09/18 | 1,299 | 1,299 | 1,251 | 1,260 | 112,800 |
| 2019/09/17 | 1,319 | 1,323 | 1,295 | 1,299 | 94,400 |
| 2019/09/13 | 1,297 | 1,342 | 1,297 | 1,335 | 114,900 |
| 2019/09/12 | 1,316 | 1,339 | 1,293 | 1,327 | 93,700 |
| 2019/09/11 | 1,266 | 1,319 | 1,266 | 1,319 | 75,500 |
| 2019/09/10 | 1,244 | 1,262 | 1,241 | 1,258 | 75,000 |
| 2019/09/09 | 1,238 | 1,238 | 1,220 | 1,237 | 48,500 |
| 2019/09/06 | 1,229 | 1,249 | 1,229 | 1,244 | 53,600 |
| 2019/09/05 | 1,181 | 1,240 | 1,172 | 1,226 | 74,800 |
| 2019/09/04 | 1,178 | 1,200 | 1,168 | 1,181 | 63,600 |
| 2019/09/03 | 1,175 | 1,189 | 1,166 | 1,180 | 40,600 |
| 2019/09/02 | 1,193 | 1,206 | 1,182 | 1,184 | 40,800 |
| 2019/08/30 | 1,148 | 1,196 | 1,148 | 1,193 | 52,000 |
| 2019/08/29 | 1,153 | 1,157 | 1,129 | 1,148 | 31,300 |
| 2019/08/28 | 1,165 | 1,173 | 1,146 | 1,148 | 42,800 |
| 2019/08/27 | 1,148 | 1,174 | 1,148 | 1,167 | 53,700 |
| 2019/08/26 | 1,157 | 1,157 | 1,134 | 1,137 | 81,400 |
| 2019/08/23 | 1,231 | 1,236 | 1,181 | 1,186 | 81,300 |
| 2019/08/22 | 1,234 | 1,234 | 1,210 | 1,225 | 53,300 |
| 2019/08/21 | 1,222 | 1,225 | 1,202 | 1,222 | 55,000 |
| 2019/08/20 | 1,247 | 1,253 | 1,216 | 1,243 | 51,800 |
| 2019/08/19 | 1,213 | 1,222 | 1,209 | 1,220 | 36,500 |
| 2019/08/16 | 1,193 | 1,211 | 1,188 | 1,196 | 35,400 |
| 2019/08/15 | 1,165 | 1,199 | 1,160 | 1,195 | 48,400 |
| 2019/08/14 | 1,182 | 1,207 | 1,182 | 1,207 | 64,400 |
| 2019/08/13 | 1,205 | 1,211 | 1,162 | 1,163 | 98,900 |
| 2019/08/09 | 1,217 | 1,243 | 1,212 | 1,219 | 62,800 |
| 2019/08/08 | 1,258 | 1,280 | 1,220 | 1,241 | 74,800 |
| 2019/08/07 | 1,249 | 1,276 | 1,249 | 1,258 | 34,400 |
| 2019/08/06 | 1,226 | 1,267 | 1,219 | 1,264 | 49,200 |
| 2019/08/05 | 1,296 | 1,296 | 1,249 | 1,271 | 62,400 |
| 2019/08/02 | 1,352 | 1,358 | 1,304 | 1,313 | 82,100 |
| 2019/08/01 | 1,392 | 1,417 | 1,380 | 1,412 | 58,100 |
| 2019/07/31 | 1,402 | 1,416 | 1,393 | 1,400 | 75,700 |
| 2019/07/30 | 1,407 | 1,421 | 1,407 | 1,420 | 64,100 |
| 2019/07/29 | 1,422 | 1,426 | 1,395 | 1,398 | 32,600 |
| 2019/07/26 | 1,433 | 1,433 | 1,404 | 1,417 | 34,400 |
| 2019/07/25 | 1,424 | 1,442 | 1,414 | 1,440 | 28,600 |
| 2019/07/24 | 1,421 | 1,436 | 1,418 | 1,427 | 45,700 |
| 2019/07/23 | 1,386 | 1,429 | 1,381 | 1,414 | 89,000 |
| 2019/07/22 | 1,373 | 1,390 | 1,370 | 1,385 | 43,900 |
| 2019/07/19 | 1,322 | 1,371 | 1,322 | 1,362 | 46,600 |
| 2019/07/18 | 1,353 | 1,353 | 1,315 | 1,319 | 115,300 |
| 2019/07/17 | 1,369 | 1,380 | 1,350 | 1,350 | 45,000 |
| 2019/07/16 | 1,366 | 1,383 | 1,364 | 1,370 | 48,500 |
| 2019/07/12 | 1,370 | 1,382 | 1,355 | 1,355 | 33,400 |
| 2019/07/11 | 1,369 | 1,380 | 1,361 | 1,376 | 38,000 |
| 2019/07/10 | 1,361 | 1,377 | 1,356 | 1,369 | 74,100 |
| 2019/07/09 | 1,393 | 1,396 | 1,360 | 1,373 | 67,500 |
| 2019/07/08 | 1,416 | 1,420 | 1,388 | 1,389 | 84,400 |
| 2019/07/05 | 1,420 | 1,431 | 1,416 | 1,431 | 33,600 |
| 2019/07/04 | 1,426 | 1,438 | 1,414 | 1,420 | 65,200 |
| 2019/07/03 | 1,416 | 1,420 | 1,396 | 1,415 | 76,200 |
| 2019/07/02 | 1,423 | 1,433 | 1,399 | 1,429 | 70,100 |
| 2019/07/01 | 1,414 | 1,424 | 1,382 | 1,421 | 82,600 |
| 2019/06/28 | 1,395 | 1,396 | 1,370 | 1,384 | 87,900 |
| 2019/06/27 | 1,348 | 1,393 | 1,346 | 1,384 | 128,700 |
| 2019/06/26 | 1,329 | 1,364 | 1,326 | 1,329 | 72,300 |
| 2019/06/25 | 1,357 | 1,375 | 1,349 | 1,356 | 77,300 |
| 2019/06/24 | 1,364 | 1,375 | 1,345 | 1,364 | 80,700 |
| 2019/06/21 | 1,328 | 1,382 | 1,324 | 1,372 | 312,500 |
| 2019/06/20 | 1,343 | 1,350 | 1,296 | 1,322 | 106,300 |
| 2019/06/19 | 1,278 | 1,317 | 1,270 | 1,304 | 131,900 |
| 2019/06/18 | 1,276 | 1,306 | 1,251 | 1,255 | 68,500 |
| 2019/06/17 | 1,288 | 1,296 | 1,274 | 1,281 | 75,900 |
| 2019/06/14 | 1,288 | 1,307 | 1,279 | 1,288 | 73,000 |
| 2019/06/13 | 1,315 | 1,317 | 1,281 | 1,292 | 65,400 |
| 2019/06/12 | 1,345 | 1,347 | 1,330 | 1,335 | 61,100 |
| 2019/06/11 | 1,346 | 1,370 | 1,326 | 1,356 | 55,600 |
| 2019/06/10 | 1,345 | 1,364 | 1,338 | 1,352 | 70,500 |
| 2019/06/07 | 1,314 | 1,334 | 1,288 | 1,322 | 114,800 |
| 2019/06/06 | 1,308 | 1,330 | 1,302 | 1,302 | 61,800 |
| 2019/06/05 | 1,315 | 1,335 | 1,299 | 1,333 | 97,000 |
| 2019/06/04 | 1,243 | 1,306 | 1,243 | 1,289 | 164,000 |
| 2019/06/03 | 1,250 | 1,271 | 1,227 | 1,242 | 153,000 |
| 2019/05/31 | 1,346 | 1,356 | 1,288 | 1,292 | 223,200 |
| 2019/05/30 | 1,344 | 1,390 | 1,332 | 1,361 | 122,100 |
| 2019/05/29 | 1,335 | 1,378 | 1,305 | 1,348 | 148,700 |
| 2019/05/28 | 1,343 | 1,378 | 1,329 | 1,365 | 141,800 |
| 2019/05/27 | 1,364 | 1,385 | 1,336 | 1,337 | 61,200 |
| 2019/05/24 | 1,382 | 1,388 | 1,352 | 1,368 | 115,600 |
| 2019/05/23 | 1,395 | 1,408 | 1,390 | 1,399 | 102,900 |
| 2019/05/22 | 1,384 | 1,405 | 1,384 | 1,395 | 71,700 |
| 2019/05/21 | 1,375 | 1,385 | 1,358 | 1,379 | 88,700 |
| 2019/05/20 | 1,415 | 1,429 | 1,378 | 1,381 | 72,000 |
| 2019/05/17 | 1,435 | 1,443 | 1,379 | 1,410 | 136,900 |
| 2019/05/16 | 1,460 | 1,465 | 1,411 | 1,424 | 151,700 |
| 2019/05/15 | 1,382 | 1,465 | 1,369 | 1,457 | 346,000 |
| 2019/05/14 | 1,500 | 1,541 | 1,495 | 1,535 | 97,900 |
| 2019/05/13 | 1,496 | 1,531 | 1,493 | 1,516 | 120,100 |
| 2019/05/10 | 1,512 | 1,530 | 1,490 | 1,499 | 73,700 |
| 2019/05/09 | 1,570 | 1,570 | 1,509 | 1,513 | 54,600 |
| 2019/05/08 | 1,600 | 1,601 | 1,571 | 1,583 | 113,100 |
| 2019/05/07 | 1,692 | 1,699 | 1,616 | 1,629 | 95,800 |
| 2019/04/26 | 1,701 | 1,720 | 1,690 | 1,711 | 63,300 |
| 2019/04/25 | 1,710 | 1,728 | 1,704 | 1,722 | 99,100 |
| 2019/04/24 | 1,745 | 1,753 | 1,710 | 1,710 | 61,500 |
| 2019/04/23 | 1,756 | 1,758 | 1,722 | 1,744 | 48,800 |
| 2019/04/22 | 1,763 | 1,763 | 1,732 | 1,746 | 27,000 |
| 2019/04/19 | 1,743 | 1,764 | 1,728 | 1,758 | 83,000 |
| 2019/04/18 | 1,728 | 1,738 | 1,702 | 1,708 | 44,900 |
| 2019/04/17 | 1,701 | 1,727 | 1,696 | 1,727 | 43,500 |
| 2019/04/16 | 1,710 | 1,710 | 1,688 | 1,699 | 31,500 |
| 2019/04/15 | 1,696 | 1,716 | 1,678 | 1,715 | 53,200 |
| 2019/04/12 | 1,698 | 1,698 | 1,659 | 1,665 | 45,800 |
| 2019/04/11 | 1,690 | 1,690 | 1,668 | 1,682 | 40,100 |
| 2019/04/10 | 1,677 | 1,696 | 1,675 | 1,687 | 41,100 |
| 2019/04/09 | 1,704 | 1,737 | 1,685 | 1,712 | 55,000 |
| 2019/04/08 | 1,725 | 1,733 | 1,704 | 1,720 | 43,900 |
| 2019/04/05 | 1,700 | 1,746 | 1,700 | 1,743 | 74,000 |
| 2019/04/04 | 1,699 | 1,728 | 1,668 | 1,688 | 81,200 |
| 2019/04/03 | 1,664 | 1,708 | 1,661 | 1,704 | 83,900 |
| 2019/04/02 | 1,663 | 1,675 | 1,642 | 1,662 | 44,900 |
| 2019/04/01 | 1,608 | 1,664 | 1,608 | 1,655 | 83,100 |
| 2019/03/29 | 1,603 | 1,610 | 1,573 | 1,584 | 91,700 |
| 2019/03/28 | 1,635 | 1,635 | 1,570 | 1,581 | 99,700 |
| 2019/03/27 | 1,660 | 1,660 | 1,619 | 1,647 | 208,100 |
| 2019/03/26 | 1,604 | 1,675 | 1,595 | 1,675 | 547,000 |
| 2019/03/25 | 1,644 | 1,667 | 1,560 | 1,569 | 399,800 |
| 2019/03/22 | 1,671 | 1,673 | 1,626 | 1,666 | 259,300 |
| 2019/03/20 | 1,666 | 1,677 | 1,624 | 1,631 | 210,300 |
| 2019/03/19 | 1,577 | 1,628 | 1,577 | 1,610 | 155,500 |
| 2019/03/18 | 1,546 | 1,570 | 1,543 | 1,566 | 198,600 |
| 2019/03/15 | 1,540 | 1,567 | 1,538 | 1,542 | 105,200 |
| 2019/03/14 | 1,563 | 1,563 | 1,521 | 1,525 | 95,100 |
| 2019/03/13 | 1,560 | 1,595 | 1,544 | 1,547 | 112,300 |
| 2019/03/12 | 1,562 | 1,576 | 1,551 | 1,560 | 78,200 |
| 2019/03/11 | 1,530 | 1,556 | 1,528 | 1,551 | 128,400 |
| 2019/03/08 | 1,560 | 1,564 | 1,516 | 1,526 | 110,400 |
| 2019/03/07 | 1,598 | 1,609 | 1,563 | 1,575 | 104,300 |
| 2019/03/06 | 1,624 | 1,635 | 1,607 | 1,614 | 95,300 |
| 2019/03/05 | 1,644 | 1,645 | 1,611 | 1,622 | 64,000 |
| 2019/03/04 | 1,684 | 1,685 | 1,640 | 1,653 | 48,600 |
| 2019/03/01 | 1,656 | 1,677 | 1,647 | 1,652 | 40,900 |
| 2019/02/28 | 1,670 | 1,670 | 1,638 | 1,649 | 69,700 |
| 2019/02/27 | 1,669 | 1,692 | 1,642 | 1,667 | 75,600 |
| 2019/02/26 | 1,712 | 1,716 | 1,657 | 1,662 | 46,700 |
| 2019/02/25 | 1,691 | 1,710 | 1,683 | 1,703 | 81,900 |
| 2019/02/22 | 1,660 | 1,682 | 1,639 | 1,670 | 58,800 |
| 2019/02/21 | 1,673 | 1,689 | 1,657 | 1,670 | 42,100 |
| 2019/02/20 | 1,674 | 1,711 | 1,661 | 1,680 | 82,900 |
| 2019/02/19 | 1,666 | 1,682 | 1,649 | 1,668 | 71,000 |
| 2019/02/18 | 1,633 | 1,662 | 1,618 | 1,662 | 53,100 |
| 2019/02/15 | 1,568 | 1,604 | 1,554 | 1,578 | 78,200 |
| 2019/02/14 | 1,667 | 1,672 | 1,598 | 1,601 | 50,600 |
| 2019/02/13 | 1,656 | 1,672 | 1,634 | 1,670 | 75,100 |
| 2019/02/12 | 1,649 | 1,680 | 1,595 | 1,667 | 149,700 |
| 2019/02/08 | 1,485 | 1,501 | 1,459 | 1,473 | 80,700 |
| 2019/02/07 | 1,525 | 1,525 | 1,494 | 1,505 | 37,400 |
| 2019/02/06 | 1,551 | 1,553 | 1,513 | 1,520 | 24,700 |
| 2019/02/05 | 1,537 | 1,558 | 1,527 | 1,556 | 62,200 |
| 2019/02/04 | 1,478 | 1,527 | 1,477 | 1,527 | 62,600 |
| 2019/02/01 | 1,491 | 1,507 | 1,465 | 1,466 | 49,400 |
| 2019/01/31 | 1,494 | 1,516 | 1,486 | 1,494 | 83,100 |
| 2019/01/30 | 1,547 | 1,547 | 1,491 | 1,491 | 75,100 |
| 2019/01/29 | 1,516 | 1,543 | 1,509 | 1,540 | 60,000 |
| 2019/01/28 | 1,527 | 1,531 | 1,510 | 1,514 | 30,500 |
| 2019/01/25 | 1,518 | 1,553 | 1,518 | 1,527 | 85,300 |
| 2019/01/24 | 1,509 | 1,530 | 1,497 | 1,521 | 32,200 |
| 2019/01/23 | 1,507 | 1,530 | 1,500 | 1,517 | 47,800 |
| 2019/01/22 | 1,555 | 1,555 | 1,531 | 1,537 | 27,300 |
| 2019/01/21 | 1,533 | 1,555 | 1,527 | 1,548 | 41,400 |
| 2019/01/18 | 1,520 | 1,528 | 1,502 | 1,515 | 36,800 |
| 2019/01/17 | 1,506 | 1,525 | 1,489 | 1,508 | 51,700 |
| 2019/01/16 | 1,505 | 1,514 | 1,480 | 1,490 | 56,300 |
| 2019/01/15 | 1,432 | 1,501 | 1,432 | 1,500 | 44,800 |
| 2019/01/11 | 1,500 | 1,500 | 1,443 | 1,468 | 34,700 |
| 2019/01/10 | 1,468 | 1,488 | 1,451 | 1,487 | 72,200 |
| 2019/01/09 | 1,450 | 1,478 | 1,447 | 1,472 | 56,600 |
| 2019/01/08 | 1,426 | 1,461 | 1,421 | 1,438 | 71,500 |
| 2019/01/07 | 1,413 | 1,441 | 1,404 | 1,413 | 54,300 |
| 2019/01/04 | 1,327 | 1,381 | 1,327 | 1,370 | 108,400 |