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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 |
| 1996/12/27 | 1,180 | 1,180 | 1,140 | 1,180 | 7,000 |
| 1996/12/26 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1996/12/25 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 |
| 1996/12/24 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 |
| 1996/12/20 | 1,190 | 1,200 | 1,180 | 1,200 | 52,000 |
| 1996/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/12/18 | 1,200 | 1,210 | 1,180 | 1,210 | 66,000 |
| 1996/12/17 | 1,210 | 1,210 | 1,170 | 1,180 | 49,000 |
| 1996/12/16 | 1,200 | 1,210 | 1,190 | 1,210 | 63,000 |
| 1996/12/13 | 1,210 | 1,210 | 1,170 | 1,170 | 66,000 |
| 1996/12/12 | 1,230 | 1,230 | 1,200 | 1,230 | 39,000 |
| 1996/12/11 | 1,230 | 1,230 | 1,210 | 1,230 | 50,000 |
| 1996/12/10 | 1,230 | 1,240 | 1,200 | 1,230 | 72,000 |
| 1996/12/09 | 1,220 | 1,230 | 1,220 | 1,220 | 31,000 |
| 1996/12/06 | 1,260 | 1,270 | 1,200 | 1,230 | 163,000 |
| 1996/12/05 | 1,270 | 1,270 | 1,260 | 1,260 | 99,000 |
| 1996/12/04 | 1,260 | 1,270 | 1,250 | 1,270 | 39,000 |
| 1996/12/03 | 1,280 | 1,290 | 1,270 | 1,270 | 27,000 |
| 1996/12/02 | 1,270 | 1,270 | 1,250 | 1,260 | 9,000 |
| 1996/11/29 | 1,230 | 1,290 | 1,230 | 1,290 | 104,000 |
| 1996/11/28 | 1,230 | 1,250 | 1,230 | 1,250 | 52,000 |
| 1996/11/27 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 |
| 1996/11/26 | 1,260 | 1,260 | 1,250 | 1,260 | 32,000 |
| 1996/11/25 | 1,250 | 1,260 | 1,250 | 1,260 | 50,000 |
| 1996/11/22 | 1,220 | 1,240 | 1,220 | 1,240 | 44,000 |
| 1996/11/21 | 1,210 | 1,250 | 1,210 | 1,230 | 55,000 |
| 1996/11/20 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 |
| 1996/11/19 | 1,190 | 1,190 | 1,170 | 1,180 | 34,000 |
| 1996/11/18 | 1,190 | 1,190 | 1,170 | 1,190 | 32,000 |
| 1996/11/15 | 1,190 | 1,190 | 1,170 | 1,180 | 26,000 |
| 1996/11/14 | 1,190 | 1,190 | 1,180 | 1,180 | 30,000 |
| 1996/11/13 | 1,180 | 1,190 | 1,160 | 1,190 | 37,000 |
| 1996/11/12 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 |
| 1996/11/11 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1996/11/08 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 |
| 1996/11/07 | 1,200 | 1,210 | 1,180 | 1,200 | 36,000 |
| 1996/11/06 | 1,180 | 1,180 | 1,160 | 1,180 | 38,000 |
| 1996/11/05 | 1,170 | 1,170 | 1,160 | 1,160 | 28,000 |
| 1996/11/01 | 1,170 | 1,180 | 1,160 | 1,160 | 15,000 |
| 1996/10/31 | 1,170 | 1,170 | 1,170 | 1,170 | 31,000 |
| 1996/10/30 | 1,200 | 1,210 | 1,190 | 1,200 | 14,000 |
| 1996/10/29 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1996/10/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/10/25 | 1,170 | 1,180 | 1,170 | 1,170 | 59,000 |
| 1996/10/24 | 1,170 | 1,170 | 1,170 | 1,170 | 31,000 |
| 1996/10/23 | 1,190 | 1,190 | 1,170 | 1,180 | 30,000 |
| 1996/10/22 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 |
| 1996/10/21 | 1,180 | 1,190 | 1,180 | 1,190 | 5,000 |
| 1996/10/18 | 1,170 | 1,190 | 1,170 | 1,170 | 41,000 |
| 1996/10/17 | 1,170 | 1,180 | 1,160 | 1,170 | 48,000 |
| 1996/10/16 | 1,190 | 1,200 | 1,180 | 1,180 | 42,000 |
| 1996/10/15 | 1,170 | 1,170 | 1,140 | 1,150 | 13,000 |
| 1996/10/14 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
| 1996/10/11 | 1,120 | 1,120 | 1,110 | 1,110 | 26,000 |
| 1996/10/09 | 1,070 | 1,090 | 1,040 | 1,090 | 36,000 |
| 1996/10/08 | 1,120 | 1,120 | 1,080 | 1,090 | 17,000 |
| 1996/10/07 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 |
| 1996/10/04 | 1,170 | 1,170 | 1,140 | 1,140 | 30,000 |
| 1996/10/03 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1996/10/02 | 1,100 | 1,120 | 1,100 | 1,120 | 41,000 |
| 1996/10/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/09/30 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 |
| 1996/09/27 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1996/09/26 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 |
| 1996/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/09/24 | 1,100 | 1,100 | 1,080 | 1,080 | 15,000 |
| 1996/09/20 | 1,100 | 1,120 | 1,080 | 1,120 | 17,000 |
| 1996/09/19 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1996/09/18 | 1,080 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1996/09/17 | 1,070 | 1,110 | 1,070 | 1,110 | 8,000 |
| 1996/09/13 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 |
| 1996/09/12 | 1,050 | 1,080 | 1,050 | 1,080 | 10,000 |
| 1996/09/11 | 1,120 | 1,120 | 1,070 | 1,070 | 21,000 |
| 1996/09/10 | 1,110 | 1,110 | 1,100 | 1,110 | 27,000 |
| 1996/09/09 | 1,120 | 1,120 | 1,100 | 1,110 | 28,000 |
| 1996/09/06 | 1,040 | 1,100 | 1,040 | 1,100 | 111,000 |
| 1996/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/09/04 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1996/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1996/08/30 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1996/08/29 | 1,100 | 1,100 | 1,050 | 1,050 | 62,000 |
| 1996/08/28 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 |
| 1996/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 29,000 |
| 1996/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 43,000 |
| 1996/08/23 | 1,080 | 1,110 | 1,060 | 1,100 | 128,000 |
| 1996/08/22 | 1,090 | 1,090 | 1,060 | 1,060 | 110,000 |
| 1996/08/21 | 1,100 | 1,130 | 1,080 | 1,130 | 91,000 |
| 1996/08/20 | 1,160 | 1,160 | 1,090 | 1,100 | 240,000 |
| 1996/08/19 | 1,160 | 1,160 | 1,120 | 1,120 | 5,000 |
| 1996/08/16 | 1,120 | 1,140 | 1,120 | 1,120 | 33,000 |
| 1996/08/15 | 1,150 | 1,160 | 1,140 | 1,140 | 12,000 |
| 1996/08/12 | 1,150 | 1,170 | 1,150 | 1,170 | 14,000 |
| 1996/08/09 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 |
| 1996/08/08 | 1,160 | 1,170 | 1,140 | 1,140 | 63,000 |
| 1996/08/07 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/08/06 | 1,240 | 1,240 | 1,190 | 1,190 | 49,000 |
| 1996/08/05 | 1,230 | 1,280 | 1,230 | 1,260 | 84,000 |
| 1996/08/02 | 1,230 | 1,240 | 1,220 | 1,230 | 45,000 |
| 1996/08/01 | 1,200 | 1,240 | 1,200 | 1,240 | 74,000 |
| 1996/07/31 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1996/07/30 | 1,180 | 1,220 | 1,180 | 1,220 | 24,000 |
| 1996/07/29 | 1,230 | 1,250 | 1,200 | 1,200 | 104,000 |
| 1996/07/26 | 1,200 | 1,230 | 1,200 | 1,220 | 22,000 |
| 1996/07/25 | 1,230 | 1,240 | 1,210 | 1,220 | 127,000 |
| 1996/07/24 | 1,250 | 1,260 | 1,230 | 1,250 | 97,000 |
| 1996/07/23 | 1,270 | 1,290 | 1,250 | 1,270 | 134,000 |
| 1996/07/22 | 1,250 | 1,280 | 1,250 | 1,260 | 224,000 |
| 1996/07/19 | 1,250 | 1,260 | 1,240 | 1,250 | 255,000 |
| 1996/07/18 | 1,250 | 1,270 | 1,250 | 1,250 | 92,000 |
| 1996/07/17 | 1,260 | 1,280 | 1,250 | 1,250 | 77,000 |
| 1996/07/16 | 1,250 | 1,280 | 1,250 | 1,280 | 105,000 |
| 1996/07/15 | 1,290 | 1,290 | 1,270 | 1,280 | 35,000 |
| 1996/07/12 | 1,280 | 1,330 | 1,260 | 1,290 | 367,000 |
| 1996/07/11 | 1,230 | 1,310 | 1,230 | 1,290 | 789,000 |
| 1996/07/10 | 1,230 | 1,250 | 1,230 | 1,240 | 374,000 |
| 1996/07/09 | 1,190 | 1,240 | 1,190 | 1,230 | 85,000 |
| 1996/07/08 | 1,200 | 1,210 | 1,190 | 1,190 | 62,000 |
| 1996/07/05 | 1,230 | 1,230 | 1,200 | 1,220 | 96,000 |
| 1996/07/04 | 1,230 | 1,240 | 1,220 | 1,220 | 79,000 |
| 1996/07/03 | 1,220 | 1,230 | 1,200 | 1,220 | 101,000 |
| 1996/07/02 | 1,260 | 1,260 | 1,200 | 1,220 | 121,000 |
| 1996/07/01 | 1,220 | 1,270 | 1,220 | 1,270 | 348,000 |
| 1996/06/28 | 1,150 | 1,210 | 1,140 | 1,200 | 427,000 |
| 1996/06/27 | 1,140 | 1,140 | 1,120 | 1,140 | 29,000 |
| 1996/06/26 | 1,130 | 1,140 | 1,120 | 1,140 | 72,000 |
| 1996/06/25 | 1,130 | 1,140 | 1,120 | 1,140 | 101,000 |
| 1996/06/24 | 1,100 | 1,150 | 1,100 | 1,140 | 222,000 |
| 1996/06/21 | 1,060 | 1,090 | 1,060 | 1,090 | 44,000 |
| 1996/06/20 | 1,090 | 1,090 | 1,010 | 1,080 | 104,000 |
| 1996/06/19 | 1,070 | 1,130 | 1,050 | 1,080 | 169,000 |
| 1996/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 |
| 1996/06/17 | 950 | 950 | 944 | 950 | 30,000 |
| 1996/06/14 | 940 | 950 | 940 | 940 | 46,000 |
| 1996/06/12 | 938 | 938 | 920 | 920 | 30,000 |
| 1996/06/11 | 900 | 953 | 900 | 932 | 154,000 |
| 1996/06/10 | 860 | 861 | 851 | 860 | 17,000 |
| 1996/06/07 | 855 | 855 | 855 | 855 | 2,000 |
| 1996/06/05 | 861 | 861 | 851 | 855 | 34,000 |
| 1996/06/04 | 875 | 880 | 871 | 871 | 29,000 |
| 1996/05/31 | 895 | 895 | 895 | 895 | 5,000 |
| 1996/05/30 | 900 | 900 | 895 | 895 | 24,000 |
| 1996/05/29 | 900 | 914 | 900 | 914 | 3,000 |
| 1996/05/28 | 914 | 914 | 914 | 914 | 1,000 |
| 1996/05/27 | 915 | 915 | 915 | 915 | 3,000 |
| 1996/05/24 | 925 | 925 | 925 | 925 | 27,000 |
| 1996/05/23 | 950 | 950 | 940 | 940 | 25,000 |
| 1996/05/22 | 960 | 960 | 960 | 960 | 3,000 |
| 1996/05/21 | 955 | 957 | 955 | 957 | 15,000 |
| 1996/05/20 | 960 | 970 | 959 | 959 | 22,000 |
| 1996/05/16 | 970 | 970 | 960 | 960 | 53,000 |
| 1996/05/15 | 970 | 970 | 970 | 970 | 5,000 |
| 1996/05/10 | 976 | 1,000 | 970 | 991 | 62,000 |
| 1996/05/09 | 971 | 980 | 971 | 980 | 13,000 |
| 1996/05/08 | 970 | 970 | 970 | 970 | 7,000 |
| 1996/05/07 | 970 | 970 | 965 | 965 | 11,000 |
| 1996/05/02 | 996 | 996 | 995 | 995 | 2,000 |
| 1996/05/01 | 1,000 | 1,020 | 990 | 995 | 47,000 |
| 1996/04/30 | 960 | 999 | 960 | 999 | 18,000 |
| 1996/04/26 | 963 | 980 | 955 | 980 | 113,000 |
| 1996/04/25 | 965 | 970 | 956 | 965 | 89,000 |
| 1996/04/24 | 885 | 885 | 875 | 875 | 2,000 |
| 1996/04/23 | 900 | 900 | 885 | 885 | 13,000 |
| 1996/04/22 | 880 | 895 | 880 | 895 | 23,000 |
| 1996/04/18 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/04/17 | 861 | 861 | 860 | 860 | 4,000 |
| 1996/04/16 | 870 | 885 | 870 | 870 | 70,000 |
| 1996/04/15 | 850 | 870 | 850 | 870 | 7,000 |
| 1996/04/12 | 840 | 860 | 840 | 850 | 17,000 |
| 1996/04/10 | 820 | 823 | 815 | 823 | 46,000 |
| 1996/04/09 | 810 | 815 | 808 | 815 | 52,000 |
| 1996/04/08 | 800 | 810 | 800 | 810 | 68,000 |
| 1996/04/04 | 800 | 800 | 800 | 800 | 20,000 |
| 1996/04/03 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/04/02 | 791 | 810 | 791 | 801 | 35,000 |
| 1996/04/01 | 783 | 783 | 783 | 783 | 14,000 |
| 1996/03/28 | 775 | 775 | 775 | 775 | 10,000 |
| 1996/03/26 | 765 | 775 | 765 | 775 | 13,000 |
| 1996/03/25 | 785 | 785 | 780 | 780 | 6,000 |
| 1996/03/22 | 800 | 805 | 800 | 800 | 37,000 |
| 1996/03/21 | 800 | 805 | 799 | 800 | 16,000 |
| 1996/03/14 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/03/11 | 800 | 800 | 800 | 800 | 4,000 |
| 1996/03/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/03/01 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/28 | 780 | 780 | 770 | 770 | 11,000 |
| 1996/02/27 | 800 | 800 | 780 | 780 | 9,000 |
| 1996/02/26 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/02/22 | 825 | 825 | 825 | 825 | 7,000 |
| 1996/02/20 | 865 | 865 | 865 | 865 | 9,000 |
| 1996/02/13 | 881 | 881 | 881 | 881 | 4,000 |
| 1996/02/09 | 880 | 880 | 880 | 880 | 20,000 |
| 1996/02/07 | 881 | 881 | 876 | 880 | 205,000 |
| 1996/02/05 | 895 | 895 | 895 | 895 | 2,000 |
| 1996/02/02 | 895 | 895 | 895 | 895 | 2,000 |
| 1996/02/01 | 895 | 895 | 895 | 895 | 2,000 |
| 1996/01/30 | 895 | 895 | 895 | 895 | 6,000 |
| 1996/01/29 | 895 | 895 | 895 | 895 | 1,000 |
| 1996/01/26 | 895 | 895 | 895 | 895 | 5,000 |
| 1996/01/25 | 910 | 910 | 895 | 895 | 4,000 |
| 1996/01/24 | 905 | 920 | 900 | 920 | 3,000 |
| 1996/01/23 | 860 | 900 | 860 | 900 | 11,000 |
| 1996/01/22 | 835 | 850 | 835 | 850 | 8,000 |
| 1996/01/19 | 845 | 845 | 835 | 835 | 9,000 |
| 1996/01/18 | 830 | 845 | 830 | 845 | 17,000 |
| 1996/01/16 | 796 | 820 | 796 | 820 | 17,000 |
| 1996/01/10 | 780 | 790 | 780 | 790 | 9,000 |
| 1996/01/08 | 765 | 770 | 765 | 770 | 9,000 |
| 1996/01/05 | 760 | 766 | 760 | 760 | 10,000 |