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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,116 | 1,119 | 1,102 | 1,102 | 83,200 |
| 2022/12/29 | 1,105 | 1,112 | 1,093 | 1,112 | 60,900 |
| 2022/12/28 | 1,104 | 1,109 | 1,099 | 1,109 | 50,400 |
| 2022/12/27 | 1,108 | 1,110 | 1,100 | 1,105 | 56,400 |
| 2022/12/26 | 1,079 | 1,106 | 1,078 | 1,102 | 101,300 |
| 2022/12/23 | 1,074 | 1,078 | 1,070 | 1,075 | 65,500 |
| 2022/12/22 | 1,072 | 1,087 | 1,068 | 1,079 | 115,100 |
| 2022/12/21 | 1,070 | 1,076 | 1,060 | 1,064 | 162,000 |
| 2022/12/20 | 1,095 | 1,098 | 1,065 | 1,071 | 191,400 |
| 2022/12/19 | 1,085 | 1,097 | 1,083 | 1,090 | 104,300 |
| 2022/12/16 | 1,084 | 1,094 | 1,078 | 1,088 | 177,900 |
| 2022/12/15 | 1,077 | 1,095 | 1,074 | 1,094 | 89,500 |
| 2022/12/14 | 1,065 | 1,082 | 1,060 | 1,073 | 156,400 |
| 2022/12/13 | 1,057 | 1,064 | 1,054 | 1,059 | 112,700 |
| 2022/12/12 | 1,053 | 1,056 | 1,049 | 1,049 | 111,400 |
| 2022/12/09 | 1,047 | 1,059 | 1,046 | 1,053 | 138,900 |
| 2022/12/08 | 1,060 | 1,062 | 1,048 | 1,062 | 117,200 |
| 2022/12/07 | 1,055 | 1,070 | 1,052 | 1,061 | 81,700 |
| 2022/12/06 | 1,068 | 1,071 | 1,054 | 1,066 | 120,900 |
| 2022/12/05 | 1,093 | 1,093 | 1,069 | 1,072 | 117,100 |
| 2022/12/02 | 1,090 | 1,090 | 1,071 | 1,083 | 245,400 |
| 2022/12/01 | 1,116 | 1,116 | 1,092 | 1,095 | 135,100 |
| 2022/11/30 | 1,094 | 1,105 | 1,091 | 1,096 | 164,200 |
| 2022/11/29 | 1,117 | 1,117 | 1,090 | 1,090 | 220,800 |
| 2022/11/28 | 1,150 | 1,150 | 1,127 | 1,131 | 120,100 |
| 2022/11/25 | 1,151 | 1,153 | 1,136 | 1,143 | 92,400 |
| 2022/11/24 | 1,150 | 1,151 | 1,137 | 1,151 | 78,800 |
| 2022/11/22 | 1,141 | 1,152 | 1,138 | 1,140 | 71,100 |
| 2022/11/21 | 1,136 | 1,144 | 1,124 | 1,132 | 114,900 |
| 2022/11/18 | 1,139 | 1,145 | 1,129 | 1,132 | 88,600 |
| 2022/11/17 | 1,142 | 1,144 | 1,123 | 1,127 | 55,500 |
| 2022/11/16 | 1,150 | 1,153 | 1,136 | 1,142 | 58,300 |
| 2022/11/15 | 1,137 | 1,158 | 1,137 | 1,149 | 94,300 |
| 2022/11/14 | 1,109 | 1,149 | 1,105 | 1,140 | 194,000 |
| 2022/11/11 | 1,100 | 1,104 | 1,093 | 1,093 | 82,700 |
| 2022/11/10 | 1,095 | 1,095 | 1,078 | 1,080 | 103,300 |
| 2022/11/09 | 1,117 | 1,117 | 1,099 | 1,103 | 96,400 |
| 2022/11/08 | 1,115 | 1,117 | 1,105 | 1,110 | 97,400 |
| 2022/11/07 | 1,110 | 1,119 | 1,101 | 1,109 | 69,800 |
| 2022/11/04 | 1,090 | 1,100 | 1,082 | 1,100 | 93,000 |
| 2022/11/02 | 1,090 | 1,106 | 1,087 | 1,097 | 130,100 |
| 2022/11/01 | 1,114 | 1,114 | 1,086 | 1,090 | 79,700 |
| 2022/10/31 | 1,108 | 1,114 | 1,094 | 1,103 | 151,500 |
| 2022/10/28 | 1,085 | 1,088 | 1,073 | 1,082 | 717,800 |
| 2022/10/27 | 1,101 | 1,102 | 1,094 | 1,097 | 83,500 |
| 2022/10/26 | 1,115 | 1,123 | 1,109 | 1,111 | 100,300 |
| 2022/10/25 | 1,098 | 1,113 | 1,093 | 1,109 | 76,900 |
| 2022/10/24 | 1,097 | 1,103 | 1,079 | 1,092 | 129,300 |
| 2022/10/21 | 1,088 | 1,100 | 1,081 | 1,086 | 80,400 |
| 2022/10/20 | 1,105 | 1,106 | 1,087 | 1,098 | 100,900 |
| 2022/10/19 | 1,100 | 1,115 | 1,097 | 1,113 | 100,000 |
| 2022/10/18 | 1,115 | 1,115 | 1,091 | 1,104 | 118,700 |
| 2022/10/17 | 1,100 | 1,108 | 1,097 | 1,100 | 81,800 |
| 2022/10/14 | 1,103 | 1,120 | 1,093 | 1,116 | 130,400 |
| 2022/10/13 | 1,096 | 1,101 | 1,089 | 1,091 | 80,500 |
| 2022/10/12 | 1,100 | 1,105 | 1,090 | 1,099 | 73,800 |
| 2022/10/11 | 1,100 | 1,112 | 1,098 | 1,100 | 126,900 |
| 2022/10/07 | 1,128 | 1,135 | 1,126 | 1,127 | 119,900 |
| 2022/10/06 | 1,136 | 1,151 | 1,136 | 1,140 | 98,100 |
| 2022/10/05 | 1,155 | 1,161 | 1,136 | 1,136 | 95,000 |
| 2022/10/04 | 1,133 | 1,143 | 1,122 | 1,140 | 93,300 |
| 2022/10/03 | 1,065 | 1,104 | 1,063 | 1,103 | 77,900 |
| 2022/09/30 | 1,121 | 1,121 | 1,070 | 1,071 | 99,900 |
| 2022/09/29 | 1,140 | 1,147 | 1,120 | 1,132 | 108,000 |
| 2022/09/28 | 1,161 | 1,164 | 1,139 | 1,151 | 170,500 |
| 2022/09/27 | 1,155 | 1,170 | 1,154 | 1,165 | 85,100 |
| 2022/09/26 | 1,175 | 1,175 | 1,142 | 1,148 | 168,000 |
| 2022/09/22 | 1,187 | 1,189 | 1,171 | 1,188 | 196,300 |
| 2022/09/21 | 1,228 | 1,228 | 1,189 | 1,189 | 189,400 |
| 2022/09/20 | 1,221 | 1,240 | 1,219 | 1,235 | 103,800 |
| 2022/09/16 | 1,207 | 1,218 | 1,201 | 1,213 | 167,200 |
| 2022/09/15 | 1,220 | 1,228 | 1,202 | 1,212 | 189,400 |
| 2022/09/14 | 1,225 | 1,242 | 1,223 | 1,231 | 145,800 |
| 2022/09/13 | 1,229 | 1,229 | 1,218 | 1,228 | 49,400 |
| 2022/09/12 | 1,237 | 1,237 | 1,221 | 1,221 | 68,000 |
| 2022/09/09 | 1,230 | 1,235 | 1,224 | 1,232 | 95,700 |
| 2022/09/08 | 1,230 | 1,236 | 1,220 | 1,232 | 118,900 |
| 2022/09/07 | 1,207 | 1,220 | 1,199 | 1,220 | 90,600 |
| 2022/09/06 | 1,200 | 1,210 | 1,190 | 1,207 | 93,000 |
| 2022/09/05 | 1,210 | 1,210 | 1,196 | 1,200 | 55,100 |
| 2022/09/02 | 1,211 | 1,213 | 1,194 | 1,198 | 77,500 |
| 2022/09/01 | 1,210 | 1,217 | 1,198 | 1,213 | 104,800 |
| 2022/08/31 | 1,211 | 1,232 | 1,210 | 1,227 | 80,300 |
| 2022/08/30 | 1,207 | 1,234 | 1,206 | 1,228 | 118,000 |
| 2022/08/29 | 1,197 | 1,205 | 1,187 | 1,198 | 76,800 |
| 2022/08/26 | 1,216 | 1,223 | 1,213 | 1,214 | 46,500 |
| 2022/08/25 | 1,199 | 1,210 | 1,194 | 1,204 | 43,500 |
| 2022/08/24 | 1,189 | 1,205 | 1,189 | 1,192 | 37,600 |
| 2022/08/23 | 1,199 | 1,199 | 1,187 | 1,189 | 68,100 |
| 2022/08/22 | 1,202 | 1,214 | 1,202 | 1,212 | 60,500 |
| 2022/08/19 | 1,213 | 1,222 | 1,209 | 1,216 | 56,800 |
| 2022/08/18 | 1,187 | 1,202 | 1,182 | 1,201 | 61,300 |
| 2022/08/17 | 1,185 | 1,193 | 1,184 | 1,190 | 72,900 |
| 2022/08/16 | 1,182 | 1,182 | 1,171 | 1,176 | 50,900 |
| 2022/08/15 | 1,185 | 1,185 | 1,169 | 1,179 | 68,200 |
| 2022/08/12 | 1,146 | 1,182 | 1,146 | 1,180 | 93,800 |
| 2022/08/10 | 1,150 | 1,167 | 1,142 | 1,157 | 114,500 |
| 2022/08/09 | 1,171 | 1,173 | 1,153 | 1,158 | 69,200 |
| 2022/08/08 | 1,153 | 1,180 | 1,153 | 1,171 | 124,600 |
| 2022/08/05 | 1,150 | 1,156 | 1,147 | 1,153 | 75,300 |
| 2022/08/04 | 1,163 | 1,163 | 1,154 | 1,157 | 68,200 |
| 2022/08/03 | 1,153 | 1,159 | 1,144 | 1,152 | 68,500 |
| 2022/08/02 | 1,161 | 1,161 | 1,140 | 1,145 | 133,400 |
| 2022/08/01 | 1,176 | 1,181 | 1,163 | 1,172 | 115,000 |
| 2022/07/29 | 1,188 | 1,201 | 1,175 | 1,182 | 229,000 |
| 2022/07/28 | 1,175 | 1,175 | 1,152 | 1,158 | 84,400 |
| 2022/07/27 | 1,174 | 1,180 | 1,163 | 1,163 | 51,100 |
| 2022/07/26 | 1,169 | 1,181 | 1,167 | 1,172 | 34,100 |
| 2022/07/25 | 1,179 | 1,183 | 1,164 | 1,165 | 40,300 |
| 2022/07/22 | 1,170 | 1,186 | 1,161 | 1,174 | 65,500 |
| 2022/07/21 | 1,159 | 1,173 | 1,156 | 1,169 | 43,200 |
| 2022/07/20 | 1,155 | 1,168 | 1,151 | 1,159 | 81,100 |
| 2022/07/19 | 1,126 | 1,142 | 1,121 | 1,140 | 54,200 |
| 2022/07/15 | 1,114 | 1,126 | 1,106 | 1,113 | 49,100 |
| 2022/07/14 | 1,098 | 1,113 | 1,088 | 1,112 | 42,600 |
| 2022/07/13 | 1,100 | 1,101 | 1,091 | 1,091 | 32,000 |
| 2022/07/12 | 1,102 | 1,102 | 1,080 | 1,080 | 54,900 |
| 2022/07/11 | 1,093 | 1,109 | 1,083 | 1,100 | 87,300 |
| 2022/07/08 | 1,062 | 1,086 | 1,061 | 1,068 | 94,100 |
| 2022/07/07 | 1,058 | 1,067 | 1,045 | 1,062 | 51,500 |
| 2022/07/06 | 1,060 | 1,060 | 1,041 | 1,045 | 74,500 |
| 2022/07/05 | 1,088 | 1,088 | 1,070 | 1,070 | 51,400 |
| 2022/07/04 | 1,076 | 1,084 | 1,070 | 1,077 | 54,700 |
| 2022/07/01 | 1,095 | 1,095 | 1,062 | 1,066 | 85,700 |
| 2022/06/30 | 1,112 | 1,117 | 1,092 | 1,095 | 65,700 |
| 2022/06/29 | 1,130 | 1,130 | 1,113 | 1,117 | 82,900 |
| 2022/06/28 | 1,098 | 1,135 | 1,095 | 1,135 | 77,700 |
| 2022/06/27 | 1,105 | 1,109 | 1,079 | 1,085 | 97,400 |
| 2022/06/24 | 1,112 | 1,112 | 1,091 | 1,095 | 63,600 |
| 2022/06/23 | 1,115 | 1,133 | 1,097 | 1,112 | 111,700 |
| 2022/06/22 | 1,125 | 1,135 | 1,112 | 1,115 | 119,100 |
| 2022/06/21 | 1,120 | 1,121 | 1,102 | 1,106 | 112,800 |
| 2022/06/20 | 1,138 | 1,138 | 1,089 | 1,096 | 232,300 |
| 2022/06/17 | 1,088 | 1,118 | 1,079 | 1,108 | 276,200 |
| 2022/06/16 | 1,121 | 1,142 | 1,113 | 1,114 | 97,400 |
| 2022/06/15 | 1,138 | 1,143 | 1,109 | 1,111 | 128,600 |
| 2022/06/14 | 1,150 | 1,170 | 1,137 | 1,137 | 137,100 |
| 2022/06/13 | 1,153 | 1,178 | 1,150 | 1,171 | 59,600 |
| 2022/06/10 | 1,165 | 1,180 | 1,155 | 1,180 | 70,800 |
| 2022/06/09 | 1,159 | 1,183 | 1,157 | 1,179 | 64,500 |
| 2022/06/08 | 1,163 | 1,172 | 1,154 | 1,161 | 49,000 |
| 2022/06/07 | 1,156 | 1,180 | 1,153 | 1,163 | 76,200 |
| 2022/06/06 | 1,120 | 1,143 | 1,116 | 1,135 | 62,700 |
| 2022/06/03 | 1,161 | 1,162 | 1,126 | 1,135 | 87,900 |
| 2022/06/02 | 1,169 | 1,171 | 1,149 | 1,166 | 61,500 |
| 2022/06/01 | 1,156 | 1,178 | 1,152 | 1,178 | 64,200 |
| 2022/05/31 | 1,143 | 1,156 | 1,138 | 1,151 | 52,700 |
| 2022/05/30 | 1,120 | 1,142 | 1,120 | 1,138 | 56,200 |
| 2022/05/27 | 1,126 | 1,126 | 1,108 | 1,114 | 33,100 |
| 2022/05/26 | 1,096 | 1,110 | 1,095 | 1,107 | 31,000 |
| 2022/05/25 | 1,108 | 1,108 | 1,093 | 1,096 | 36,000 |
| 2022/05/24 | 1,114 | 1,128 | 1,104 | 1,105 | 68,600 |
| 2022/05/23 | 1,128 | 1,136 | 1,117 | 1,121 | 69,600 |
| 2022/05/20 | 1,093 | 1,119 | 1,090 | 1,115 | 72,000 |
| 2022/05/19 | 1,078 | 1,093 | 1,067 | 1,090 | 84,900 |
| 2022/05/18 | 1,079 | 1,094 | 1,075 | 1,094 | 57,000 |
| 2022/05/17 | 1,072 | 1,072 | 1,042 | 1,069 | 60,200 |
| 2022/05/16 | 1,100 | 1,105 | 1,055 | 1,065 | 135,200 |
| 2022/05/13 | 1,000 | 1,062 | 1,000 | 1,062 | 116,500 |
| 2022/05/12 | 1,004 | 1,011 | 990 | 1,000 | 144,300 |
| 2022/05/11 | 1,017 | 1,029 | 1,003 | 1,004 | 136,000 |
| 2022/05/10 | 1,024 | 1,026 | 997 | 1,026 | 100,200 |
| 2022/05/09 | 1,038 | 1,043 | 1,021 | 1,031 | 89,300 |
| 2022/05/06 | 1,018 | 1,044 | 1,018 | 1,035 | 86,000 |
| 2022/05/02 | 1,016 | 1,030 | 1,011 | 1,025 | 87,000 |
| 2022/04/28 | 985 | 1,018 | 979 | 1,016 | 258,000 |
| 2022/04/27 | 980 | 984 | 964 | 970 | 81,200 |
| 2022/04/26 | 999 | 1,003 | 983 | 990 | 81,100 |
| 2022/04/25 | 985 | 1,002 | 981 | 997 | 51,000 |
| 2022/04/22 | 1,005 | 1,006 | 992 | 1,005 | 61,600 |
| 2022/04/21 | 1,007 | 1,020 | 1,001 | 1,020 | 45,000 |
| 2022/04/20 | 989 | 1,003 | 985 | 1,000 | 66,900 |
| 2022/04/19 | 971 | 985 | 965 | 980 | 59,100 |
| 2022/04/18 | 963 | 969 | 949 | 964 | 50,400 |
| 2022/04/15 | 961 | 976 | 961 | 969 | 33,200 |
| 2022/04/14 | 966 | 973 | 959 | 973 | 48,700 |
| 2022/04/13 | 959 | 966 | 953 | 964 | 74,400 |
| 2022/04/12 | 970 | 972 | 953 | 953 | 56,900 |
| 2022/04/11 | 972 | 976 | 963 | 973 | 95,300 |
| 2022/04/08 | 981 | 982 | 959 | 965 | 85,600 |
| 2022/04/07 | 1,000 | 1,000 | 973 | 982 | 93,700 |
| 2022/04/06 | 1,035 | 1,035 | 1,001 | 1,003 | 67,100 |
| 2022/04/05 | 1,052 | 1,059 | 1,030 | 1,037 | 76,200 |
| 2022/04/04 | 1,020 | 1,045 | 1,020 | 1,044 | 87,600 |
| 2022/04/01 | 999 | 1,015 | 975 | 1,015 | 89,900 |
| 2022/03/31 | 1,000 | 1,011 | 994 | 995 | 73,000 |
| 2022/03/30 | 1,035 | 1,035 | 998 | 1,020 | 106,200 |
| 2022/03/29 | 1,070 | 1,073 | 1,045 | 1,061 | 136,300 |
| 2022/03/28 | 1,066 | 1,077 | 1,054 | 1,067 | 139,900 |
| 2022/03/25 | 1,050 | 1,065 | 1,044 | 1,057 | 118,300 |
| 2022/03/24 | 1,020 | 1,043 | 1,013 | 1,043 | 107,700 |
| 2022/03/23 | 1,021 | 1,043 | 1,018 | 1,041 | 122,100 |
| 2022/03/22 | 1,026 | 1,029 | 1,005 | 1,010 | 103,900 |
| 2022/03/18 | 992 | 1,022 | 986 | 1,017 | 220,700 |
| 2022/03/17 | 1,000 | 1,005 | 986 | 995 | 239,100 |
| 2022/03/16 | 988 | 990 | 971 | 990 | 122,000 |
| 2022/03/15 | 957 | 986 | 950 | 985 | 128,200 |
| 2022/03/14 | 959 | 960 | 950 | 953 | 112,700 |
| 2022/03/11 | 974 | 976 | 952 | 960 | 86,000 |
| 2022/03/10 | 977 | 988 | 971 | 985 | 144,700 |
| 2022/03/09 | 960 | 973 | 942 | 947 | 102,500 |
| 2022/03/08 | 973 | 985 | 951 | 960 | 90,900 |
| 2022/03/07 | 1,036 | 1,036 | 977 | 986 | 137,000 |
| 2022/03/04 | 1,070 | 1,070 | 1,044 | 1,051 | 71,200 |
| 2022/03/03 | 1,076 | 1,088 | 1,074 | 1,078 | 67,000 |
| 2022/03/02 | 1,089 | 1,091 | 1,059 | 1,059 | 64,400 |
| 2022/03/01 | 1,133 | 1,133 | 1,101 | 1,103 | 82,300 |
| 2022/02/28 | 1,098 | 1,126 | 1,098 | 1,123 | 95,600 |
| 2022/02/25 | 1,086 | 1,094 | 1,074 | 1,094 | 92,600 |
| 2022/02/24 | 1,118 | 1,118 | 1,076 | 1,086 | 113,000 |
| 2022/02/22 | 1,130 | 1,135 | 1,112 | 1,128 | 200,900 |
| 2022/02/21 | 1,145 | 1,155 | 1,131 | 1,145 | 103,100 |
| 2022/02/18 | 1,142 | 1,163 | 1,135 | 1,163 | 100,300 |
| 2022/02/17 | 1,156 | 1,163 | 1,146 | 1,151 | 124,300 |
| 2022/02/16 | 1,164 | 1,165 | 1,144 | 1,162 | 78,800 |
| 2022/02/15 | 1,161 | 1,172 | 1,142 | 1,143 | 92,400 |
| 2022/02/14 | 1,183 | 1,183 | 1,153 | 1,158 | 95,300 |
| 2022/02/10 | 1,232 | 1,232 | 1,180 | 1,194 | 87,100 |
| 2022/02/09 | 1,210 | 1,229 | 1,199 | 1,226 | 104,900 |
| 2022/02/08 | 1,219 | 1,240 | 1,211 | 1,215 | 49,100 |
| 2022/02/07 | 1,232 | 1,235 | 1,198 | 1,211 | 87,200 |
| 2022/02/04 | 1,232 | 1,253 | 1,225 | 1,249 | 35,100 |
| 2022/02/03 | 1,223 | 1,239 | 1,212 | 1,239 | 34,200 |
| 2022/02/02 | 1,186 | 1,225 | 1,186 | 1,217 | 48,800 |
| 2022/02/01 | 1,200 | 1,209 | 1,179 | 1,181 | 61,000 |
| 2022/01/31 | 1,177 | 1,202 | 1,173 | 1,195 | 51,800 |
| 2022/01/28 | 1,153 | 1,181 | 1,149 | 1,178 | 101,900 |
| 2022/01/27 | 1,205 | 1,213 | 1,158 | 1,158 | 132,400 |
| 2022/01/26 | 1,198 | 1,208 | 1,185 | 1,195 | 56,500 |
| 2022/01/25 | 1,224 | 1,230 | 1,190 | 1,198 | 116,400 |
| 2022/01/24 | 1,205 | 1,233 | 1,204 | 1,232 | 95,500 |
| 2022/01/21 | 1,209 | 1,222 | 1,197 | 1,222 | 97,600 |
| 2022/01/20 | 1,209 | 1,241 | 1,191 | 1,224 | 113,900 |
| 2022/01/19 | 1,267 | 1,273 | 1,208 | 1,216 | 65,400 |
| 2022/01/18 | 1,310 | 1,324 | 1,287 | 1,289 | 32,100 |
| 2022/01/17 | 1,329 | 1,345 | 1,314 | 1,318 | 38,400 |
| 2022/01/14 | 1,335 | 1,335 | 1,302 | 1,328 | 58,000 |
| 2022/01/13 | 1,327 | 1,336 | 1,312 | 1,317 | 47,700 |
| 2022/01/12 | 1,310 | 1,349 | 1,303 | 1,333 | 95,100 |
| 2022/01/11 | 1,309 | 1,314 | 1,285 | 1,298 | 63,800 |
| 2022/01/07 | 1,296 | 1,324 | 1,292 | 1,306 | 79,000 |
| 2022/01/06 | 1,302 | 1,316 | 1,277 | 1,285 | 99,800 |
| 2022/01/05 | 1,300 | 1,331 | 1,290 | 1,316 | 179,800 |
| 2022/01/04 | 1,280 | 1,295 | 1,275 | 1,285 | 68,100 |