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 |
---|---|---|---|---|---|
1993/12/28 | 795 | 795 | 795 | 795 | 1,000 |
1993/12/27 | 801 | 801 | 800 | 800 | 7,000 |
1993/12/24 | 810 | 810 | 810 | 810 | 1,000 |
1993/12/21 | 820 | 820 | 820 | 820 | 16,000 |
1993/12/14 | 810 | 810 | 810 | 810 | 5,000 |
1993/12/13 | 810 | 810 | 810 | 810 | 2,000 |
1993/12/10 | 810 | 810 | 810 | 810 | 22,000 |
1993/12/09 | 800 | 801 | 790 | 790 | 41,000 |
1993/12/08 | 800 | 800 | 800 | 800 | 1,000 |
1993/12/07 | 810 | 810 | 800 | 800 | 6,000 |
1993/12/06 | 820 | 820 | 810 | 810 | 40,000 |
1993/12/03 | 820 | 820 | 820 | 820 | 1,000 |
1993/12/02 | 820 | 820 | 820 | 820 | 1,000 |
1993/12/01 | 820 | 820 | 820 | 820 | 5,000 |
1993/11/29 | 835 | 835 | 835 | 835 | 10,000 |
1993/11/25 | 845 | 845 | 845 | 845 | 5,000 |
1993/11/24 | 845 | 845 | 845 | 845 | 2,000 |
1993/11/22 | 845 | 847 | 845 | 846 | 22,000 |
1993/11/18 | 870 | 870 | 850 | 850 | 2,000 |
1993/11/16 | 845 | 850 | 845 | 850 | 5,000 |
1993/11/15 | 850 | 850 | 850 | 850 | 1,000 |
1993/11/12 | 850 | 850 | 850 | 850 | 1,000 |
1993/11/10 | 850 | 850 | 850 | 850 | 11,000 |
1993/10/29 | 845 | 845 | 845 | 845 | 1,000 |
1993/10/28 | 855 | 855 | 855 | 855 | 1,000 |
1993/10/20 | 890 | 899 | 890 | 899 | 10,000 |
1993/10/14 | 899 | 899 | 899 | 899 | 1,000 |
1993/10/13 | 885 | 885 | 885 | 885 | 1,000 |
1993/10/12 | 860 | 860 | 860 | 860 | 4,000 |
1993/10/08 | 855 | 855 | 855 | 855 | 6,000 |
1993/10/06 | 855 | 855 | 855 | 855 | 10,000 |
1993/10/05 | 855 | 855 | 855 | 855 | 5,000 |
1993/09/30 | 855 | 855 | 855 | 855 | 2,000 |
1993/09/24 | 885 | 885 | 885 | 885 | 1,000 |
1993/09/21 | 900 | 900 | 895 | 895 | 14,000 |
1993/09/10 | 855 | 855 | 855 | 855 | 1,000 |
1993/09/09 | 850 | 850 | 850 | 850 | 2,000 |
1993/09/08 | 851 | 851 | 851 | 851 | 5,000 |
1993/09/07 | 851 | 851 | 851 | 851 | 2,000 |
1993/09/06 | 851 | 851 | 851 | 851 | 1,000 |
1993/09/03 | 850 | 850 | 850 | 850 | 10,000 |
1993/09/01 | 850 | 850 | 850 | 850 | 6,000 |
1993/08/27 | 850 | 850 | 850 | 850 | 1,000 |
1993/08/24 | 855 | 855 | 855 | 855 | 1,000 |
1993/08/20 | 875 | 880 | 875 | 875 | 11,000 |
1993/08/17 | 875 | 879 | 875 | 875 | 23,000 |
1993/08/16 | 875 | 880 | 870 | 875 | 13,000 |
1993/08/13 | 880 | 880 | 880 | 880 | 1,000 |
1993/08/11 | 890 | 900 | 890 | 900 | 5,000 |
1993/08/10 | 899 | 899 | 899 | 899 | 1,000 |
1993/08/09 | 880 | 880 | 880 | 880 | 2,000 |
1993/08/02 | 880 | 880 | 880 | 880 | 6,000 |
1993/07/23 | 900 | 900 | 900 | 900 | 10,000 |
1993/07/22 | 895 | 910 | 895 | 910 | 24,000 |
1993/07/21 | 885 | 899 | 885 | 899 | 26,000 |
1993/07/20 | 880 | 890 | 880 | 890 | 7,000 |
1993/07/19 | 885 | 885 | 880 | 880 | 6,000 |
1993/07/16 | 860 | 885 | 860 | 885 | 4,000 |
1993/07/15 | 860 | 860 | 860 | 860 | 3,000 |
1993/07/14 | 830 | 850 | 830 | 850 | 2,000 |
1993/07/07 | 820 | 820 | 820 | 820 | 3,000 |
1993/07/06 | 820 | 820 | 820 | 820 | 5,000 |
1993/07/01 | 780 | 781 | 780 | 780 | 7,000 |
1993/06/22 | 860 | 860 | 840 | 850 | 20,000 |
1993/06/15 | 890 | 890 | 890 | 890 | 2,000 |
1993/06/14 | 890 | 890 | 890 | 890 | 3,000 |
1993/06/11 | 889 | 889 | 889 | 889 | 1,000 |
1993/06/10 | 910 | 910 | 910 | 910 | 9,000 |
1993/06/08 | 910 | 910 | 910 | 910 | 3,000 |
1993/06/04 | 917 | 917 | 917 | 917 | 2,000 |
1993/06/03 | 891 | 918 | 891 | 917 | 9,000 |
1993/06/01 | 855 | 865 | 855 | 865 | 5,000 |
1993/05/31 | 860 | 875 | 855 | 855 | 45,000 |
1993/05/28 | 859 | 859 | 850 | 850 | 13,000 |
1993/05/27 | 865 | 865 | 860 | 860 | 25,000 |
1993/05/26 | 885 | 885 | 855 | 860 | 67,000 |
1993/05/25 | 900 | 900 | 880 | 880 | 15,000 |
1993/05/24 | 920 | 920 | 910 | 910 | 5,000 |
1993/05/21 | 950 | 950 | 950 | 950 | 14,000 |
1993/05/20 | 980 | 980 | 980 | 980 | 10,000 |
1993/05/18 | 989 | 989 | 989 | 989 | 1,000 |
1993/05/17 | 990 | 990 | 990 | 990 | 2,000 |
1993/05/14 | 980 | 980 | 980 | 980 | 9,000 |
1993/05/13 | 960 | 980 | 960 | 980 | 10,000 |
1993/05/12 | 937 | 960 | 937 | 960 | 21,000 |
1993/05/11 | 888 | 892 | 888 | 892 | 15,000 |
1993/05/10 | 880 | 890 | 880 | 886 | 28,000 |
1993/05/07 | 878 | 880 | 878 | 880 | 4,000 |
1993/05/06 | 874 | 878 | 874 | 878 | 9,000 |
1993/04/30 | 870 | 874 | 870 | 874 | 14,000 |
1993/04/28 | 870 | 875 | 870 | 875 | 6,000 |
1993/04/23 | 870 | 871 | 870 | 870 | 33,000 |
1993/04/22 | 860 | 870 | 860 | 870 | 13,000 |
1993/04/21 | 850 | 870 | 850 | 870 | 5,000 |
1993/04/20 | 846 | 846 | 846 | 846 | 3,000 |
1993/04/15 | 826 | 826 | 826 | 826 | 8,000 |
1993/04/14 | 812 | 820 | 812 | 820 | 5,000 |
1993/04/13 | 811 | 811 | 811 | 811 | 13,000 |
1993/04/12 | 821 | 821 | 811 | 811 | 17,000 |
1993/04/06 | 781 | 791 | 781 | 791 | 4,000 |
1993/03/30 | 761 | 761 | 761 | 761 | 3,000 |
1993/03/29 | 750 | 750 | 750 | 750 | 5,000 |
1993/03/26 | 770 | 780 | 750 | 750 | 20,000 |
1993/03/24 | 770 | 770 | 770 | 770 | 4,000 |
1993/03/19 | 750 | 750 | 750 | 750 | 10,000 |
1993/03/17 | 760 | 760 | 760 | 760 | 3,000 |
1993/03/16 | 750 | 750 | 750 | 750 | 3,000 |
1993/03/15 | 750 | 750 | 750 | 750 | 4,000 |
1993/03/10 | 750 | 750 | 740 | 740 | 10,000 |
1993/03/01 | 765 | 765 | 763 | 765 | 17,000 |
1993/02/25 | 765 | 765 | 765 | 765 | 1,000 |
1993/02/24 | 765 | 765 | 765 | 765 | 4,000 |
1993/02/22 | 765 | 770 | 765 | 770 | 16,000 |
1993/02/17 | 770 | 770 | 765 | 765 | 4,000 |
1993/02/16 | 770 | 770 | 770 | 770 | 6,000 |
1993/02/15 | 770 | 770 | 770 | 770 | 8,000 |
1993/02/10 | 742 | 742 | 742 | 742 | 7,000 |
1993/02/05 | 710 | 710 | 710 | 710 | 1,000 |
1993/02/04 | 711 | 711 | 711 | 711 | 2,000 |
1993/02/03 | 710 | 710 | 710 | 710 | 1,000 |
1993/02/02 | 710 | 710 | 710 | 710 | 1,000 |
1993/02/01 | 700 | 700 | 700 | 700 | 1,000 |
1993/01/29 | 717 | 717 | 717 | 717 | 1,000 |
1993/01/26 | 700 | 705 | 700 | 705 | 5,000 |
1993/01/22 | 706 | 708 | 706 | 708 | 2,000 |
1993/01/20 | 700 | 700 | 700 | 700 | 10,000 |
1993/01/14 | 709 | 709 | 709 | 709 | 1,000 |
1993/01/13 | 705 | 709 | 705 | 709 | 4,000 |
1993/01/12 | 703 | 703 | 703 | 703 | 2,000 |
1993/01/11 | 700 | 703 | 700 | 703 | 7,000 |
1993/01/08 | 700 | 700 | 695 | 695 | 9,000 |
1993/01/07 | 690 | 700 | 690 | 700 | 16,000 |
1993/01/06 | 700 | 700 | 700 | 700 | 6,000 |