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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,124 | 1,138 | 1,122 | 1,126 | 47,600 |
| 2005/12/29 | 1,120 | 1,130 | 1,118 | 1,125 | 77,900 |
| 2005/12/28 | 1,115 | 1,138 | 1,115 | 1,124 | 92,500 |
| 2005/12/27 | 1,141 | 1,152 | 1,111 | 1,111 | 81,800 |
| 2005/12/26 | 1,143 | 1,154 | 1,134 | 1,140 | 64,800 |
| 2005/12/22 | 1,160 | 1,166 | 1,140 | 1,143 | 83,400 |
| 2005/12/21 | 1,147 | 1,168 | 1,145 | 1,160 | 89,100 |
| 2005/12/20 | 1,130 | 1,149 | 1,129 | 1,149 | 83,500 |
| 2005/12/19 | 1,140 | 1,150 | 1,121 | 1,129 | 102,300 |
| 2005/12/16 | 1,128 | 1,146 | 1,112 | 1,113 | 99,300 |
| 2005/12/15 | 1,172 | 1,178 | 1,125 | 1,127 | 292,000 |
| 2005/12/14 | 1,193 | 1,193 | 1,171 | 1,171 | 98,900 |
| 2005/12/13 | 1,184 | 1,184 | 1,170 | 1,174 | 95,800 |
| 2005/12/12 | 1,168 | 1,184 | 1,168 | 1,170 | 79,800 |
| 2005/12/09 | 1,176 | 1,180 | 1,165 | 1,168 | 133,800 |
| 2005/12/08 | 1,200 | 1,203 | 1,166 | 1,176 | 159,500 |
| 2005/12/07 | 1,183 | 1,191 | 1,180 | 1,186 | 112,000 |
| 2005/12/06 | 1,176 | 1,194 | 1,176 | 1,180 | 114,800 |
| 2005/12/05 | 1,188 | 1,189 | 1,172 | 1,173 | 115,800 |
| 2005/12/02 | 1,190 | 1,193 | 1,180 | 1,188 | 113,800 |
| 2005/12/01 | 1,195 | 1,200 | 1,190 | 1,196 | 58,700 |
| 2005/11/30 | 1,192 | 1,200 | 1,186 | 1,186 | 57,700 |
| 2005/11/29 | 1,208 | 1,209 | 1,190 | 1,192 | 90,100 |
| 2005/11/28 | 1,200 | 1,202 | 1,190 | 1,194 | 39,300 |
| 2005/11/25 | 1,195 | 1,197 | 1,183 | 1,186 | 63,100 |
| 2005/11/24 | 1,200 | 1,209 | 1,195 | 1,195 | 117,900 |
| 2005/11/22 | 1,186 | 1,204 | 1,185 | 1,199 | 113,500 |
| 2005/11/21 | 1,200 | 1,208 | 1,188 | 1,191 | 109,100 |
| 2005/11/18 | 1,209 | 1,215 | 1,184 | 1,196 | 95,300 |
| 2005/11/17 | 1,172 | 1,198 | 1,167 | 1,190 | 104,800 |
| 2005/11/16 | 1,173 | 1,175 | 1,153 | 1,172 | 176,600 |
| 2005/11/15 | 1,195 | 1,195 | 1,144 | 1,151 | 418,300 |
| 2005/11/14 | 1,271 | 1,271 | 1,230 | 1,235 | 140,000 |
| 2005/11/11 | 1,308 | 1,317 | 1,279 | 1,279 | 48,200 |
| 2005/11/10 | 1,275 | 1,310 | 1,274 | 1,305 | 71,400 |
| 2005/11/09 | 1,270 | 1,278 | 1,261 | 1,267 | 81,200 |
| 2005/11/08 | 1,261 | 1,280 | 1,261 | 1,269 | 61,500 |
| 2005/11/07 | 1,259 | 1,260 | 1,250 | 1,258 | 72,900 |
| 2005/11/04 | 1,254 | 1,263 | 1,250 | 1,258 | 78,600 |
| 2005/11/02 | 1,254 | 1,272 | 1,250 | 1,251 | 46,400 |
| 2005/11/01 | 1,264 | 1,264 | 1,246 | 1,264 | 17,900 |
| 2005/10/31 | 1,250 | 1,277 | 1,250 | 1,256 | 42,400 |
| 2005/10/28 | 1,260 | 1,260 | 1,240 | 1,254 | 60,200 |
| 2005/10/27 | 1,250 | 1,258 | 1,220 | 1,256 | 123,400 |
| 2005/10/26 | 1,167 | 1,195 | 1,167 | 1,178 | 49,100 |
| 2005/10/25 | 1,159 | 1,175 | 1,157 | 1,166 | 72,400 |
| 2005/10/24 | 1,196 | 1,196 | 1,158 | 1,161 | 33,700 |
| 2005/10/21 | 1,186 | 1,193 | 1,161 | 1,190 | 47,800 |
| 2005/10/20 | 1,197 | 1,211 | 1,186 | 1,205 | 45,800 |
| 2005/10/19 | 1,211 | 1,221 | 1,188 | 1,197 | 47,700 |
| 2005/10/18 | 1,220 | 1,238 | 1,203 | 1,211 | 43,600 |
| 2005/10/17 | 1,250 | 1,256 | 1,230 | 1,240 | 61,600 |
| 2005/10/14 | 1,253 | 1,254 | 1,230 | 1,252 | 43,700 |
| 2005/10/13 | 1,256 | 1,266 | 1,240 | 1,253 | 143,600 |
| 2005/10/12 | 1,241 | 1,273 | 1,241 | 1,256 | 106,500 |
| 2005/10/11 | 1,200 | 1,241 | 1,194 | 1,241 | 171,600 |
| 2005/10/07 | 1,191 | 1,204 | 1,190 | 1,194 | 63,300 |
| 2005/10/06 | 1,209 | 1,216 | 1,191 | 1,191 | 54,100 |
| 2005/10/05 | 1,219 | 1,219 | 1,187 | 1,208 | 191,600 |
| 2005/10/04 | 1,189 | 1,215 | 1,189 | 1,214 | 145,600 |
| 2005/10/03 | 1,188 | 1,200 | 1,180 | 1,185 | 46,500 |
| 2005/09/30 | 1,219 | 1,219 | 1,181 | 1,181 | 60,800 |
| 2005/09/29 | 1,211 | 1,220 | 1,180 | 1,219 | 57,600 |
| 2005/09/28 | 1,224 | 1,224 | 1,180 | 1,201 | 54,300 |
| 2005/09/27 | 1,198 | 1,228 | 1,121 | 1,228 | 118,800 |
| 2005/09/26 | 1,176 | 1,196 | 1,173 | 1,195 | 131,900 |
| 2005/09/22 | 1,178 | 1,204 | 1,178 | 1,196 | 102,000 |
| 2005/09/21 | 1,210 | 1,210 | 1,191 | 1,193 | 127,300 |
| 2005/09/20 | 1,199 | 1,199 | 1,182 | 1,196 | 120,600 |
| 2005/09/16 | 1,180 | 1,185 | 1,160 | 1,178 | 124,200 |
| 2005/09/15 | 1,188 | 1,205 | 1,178 | 1,195 | 104,600 |
| 2005/09/14 | 1,196 | 1,197 | 1,175 | 1,181 | 198,400 |
| 2005/09/13 | 1,218 | 1,227 | 1,200 | 1,216 | 80,100 |
| 2005/09/12 | 1,255 | 1,262 | 1,213 | 1,217 | 110,400 |
| 2005/09/09 | 1,240 | 1,260 | 1,215 | 1,255 | 299,300 |
| 2005/09/08 | 1,236 | 1,236 | 1,204 | 1,215 | 111,100 |
| 2005/09/07 | 1,222 | 1,231 | 1,220 | 1,223 | 123,600 |
| 2005/09/06 | 1,240 | 1,241 | 1,212 | 1,217 | 111,000 |
| 2005/09/05 | 1,207 | 1,235 | 1,206 | 1,231 | 119,400 |
| 2005/09/02 | 1,208 | 1,215 | 1,196 | 1,204 | 80,700 |
| 2005/09/01 | 1,201 | 1,230 | 1,201 | 1,208 | 41,900 |
| 2005/08/31 | 1,209 | 1,216 | 1,192 | 1,197 | 72,800 |
| 2005/08/30 | 1,210 | 1,245 | 1,205 | 1,210 | 48,400 |
| 2005/08/29 | 1,245 | 1,245 | 1,212 | 1,222 | 72,100 |
| 2005/08/26 | 1,227 | 1,250 | 1,215 | 1,244 | 84,600 |
| 2005/08/25 | 1,226 | 1,229 | 1,211 | 1,226 | 60,800 |
| 2005/08/24 | 1,246 | 1,246 | 1,225 | 1,236 | 66,000 |
| 2005/08/23 | 1,237 | 1,265 | 1,237 | 1,246 | 114,200 |
| 2005/08/22 | 1,211 | 1,239 | 1,211 | 1,236 | 111,000 |
| 2005/08/19 | 1,189 | 1,214 | 1,169 | 1,205 | 158,000 |
| 2005/08/18 | 1,205 | 1,205 | 1,160 | 1,169 | 111,400 |
| 2005/08/17 | 1,202 | 1,224 | 1,196 | 1,205 | 129,100 |
| 2005/08/16 | 1,205 | 1,207 | 1,181 | 1,196 | 99,300 |
| 2005/08/15 | 1,206 | 1,220 | 1,200 | 1,206 | 119,300 |
| 2005/08/12 | 1,210 | 1,234 | 1,198 | 1,200 | 150,300 |
| 2005/08/11 | 1,200 | 1,212 | 1,194 | 1,197 | 128,700 |
| 2005/08/10 | 1,164 | 1,218 | 1,161 | 1,206 | 131,100 |
| 2005/08/09 | 1,105 | 1,155 | 1,105 | 1,141 | 246,100 |
| 2005/08/08 | 1,057 | 1,125 | 1,050 | 1,105 | 369,100 |
| 2005/08/05 | 1,248 | 1,248 | 1,206 | 1,217 | 86,200 |
| 2005/08/04 | 1,261 | 1,267 | 1,250 | 1,253 | 184,400 |
| 2005/08/03 | 1,268 | 1,274 | 1,223 | 1,251 | 114,900 |
| 2005/08/02 | 1,286 | 1,287 | 1,262 | 1,273 | 41,300 |
| 2005/08/01 | 1,288 | 1,300 | 1,282 | 1,282 | 48,000 |
| 2005/07/29 | 1,285 | 1,299 | 1,279 | 1,287 | 33,800 |
| 2005/07/28 | 1,298 | 1,299 | 1,283 | 1,290 | 56,500 |
| 2005/07/27 | 1,294 | 1,306 | 1,291 | 1,296 | 46,400 |
| 2005/07/26 | 1,290 | 1,297 | 1,276 | 1,289 | 17,000 |
| 2005/07/25 | 1,279 | 1,300 | 1,261 | 1,285 | 21,200 |
| 2005/07/22 | 1,286 | 1,286 | 1,260 | 1,278 | 35,500 |
| 2005/07/21 | 1,308 | 1,308 | 1,290 | 1,295 | 33,000 |
| 2005/07/20 | 1,300 | 1,307 | 1,299 | 1,301 | 33,300 |
| 2005/07/19 | 1,296 | 1,304 | 1,259 | 1,299 | 20,600 |
| 2005/07/15 | 1,299 | 1,309 | 1,285 | 1,291 | 71,400 |
| 2005/07/14 | 1,290 | 1,299 | 1,278 | 1,287 | 68,400 |
| 2005/07/13 | 1,295 | 1,295 | 1,278 | 1,281 | 29,300 |
| 2005/07/12 | 1,280 | 1,286 | 1,274 | 1,275 | 17,900 |
| 2005/07/11 | 1,282 | 1,285 | 1,273 | 1,274 | 24,800 |
| 2005/07/08 | 1,270 | 1,295 | 1,261 | 1,272 | 60,000 |
| 2005/07/07 | 1,280 | 1,295 | 1,271 | 1,277 | 36,100 |
| 2005/07/06 | 1,287 | 1,304 | 1,281 | 1,284 | 39,500 |
| 2005/07/05 | 1,284 | 1,305 | 1,281 | 1,282 | 124,100 |
| 2005/07/04 | 1,248 | 1,280 | 1,241 | 1,280 | 117,300 |
| 2005/07/01 | 1,226 | 1,245 | 1,222 | 1,228 | 41,300 |
| 2005/06/30 | 1,255 | 1,256 | 1,226 | 1,226 | 53,800 |
| 2005/06/29 | 1,242 | 1,258 | 1,240 | 1,242 | 58,800 |
| 2005/06/28 | 1,238 | 1,240 | 1,222 | 1,232 | 30,500 |
| 2005/06/27 | 1,218 | 1,234 | 1,218 | 1,232 | 47,900 |
| 2005/06/24 | 1,220 | 1,225 | 1,201 | 1,223 | 26,100 |
| 2005/06/23 | 1,227 | 1,237 | 1,224 | 1,225 | 31,900 |
| 2005/06/22 | 1,221 | 1,236 | 1,221 | 1,226 | 56,500 |
| 2005/06/21 | 1,225 | 1,230 | 1,212 | 1,220 | 30,200 |
| 2005/06/20 | 1,225 | 1,233 | 1,214 | 1,228 | 44,900 |
| 2005/06/17 | 1,241 | 1,255 | 1,200 | 1,235 | 78,100 |
| 2005/06/16 | 1,233 | 1,250 | 1,231 | 1,236 | 49,700 |
| 2005/06/15 | 1,247 | 1,261 | 1,229 | 1,238 | 62,700 |
| 2005/06/14 | 1,275 | 1,275 | 1,239 | 1,261 | 39,800 |
| 2005/06/13 | 1,293 | 1,295 | 1,242 | 1,258 | 44,900 |
| 2005/06/10 | 1,305 | 1,305 | 1,256 | 1,257 | 141,200 |
| 2005/06/09 | 1,233 | 1,270 | 1,233 | 1,265 | 176,300 |
| 2005/06/08 | 1,200 | 1,240 | 1,200 | 1,232 | 131,300 |
| 2005/06/07 | 1,150 | 1,209 | 1,145 | 1,206 | 203,300 |
| 2005/06/06 | 1,127 | 1,140 | 1,117 | 1,138 | 128,200 |
| 2005/06/03 | 1,119 | 1,125 | 1,107 | 1,122 | 108,600 |
| 2005/06/02 | 1,130 | 1,137 | 1,108 | 1,125 | 123,300 |
| 2005/06/01 | 1,133 | 1,136 | 1,124 | 1,130 | 81,100 |
| 2005/05/31 | 1,129 | 1,136 | 1,122 | 1,130 | 61,100 |
| 2005/05/30 | 1,130 | 1,145 | 1,126 | 1,129 | 75,400 |
| 2005/05/27 | 1,120 | 1,165 | 1,120 | 1,145 | 112,400 |
| 2005/05/26 | 1,134 | 1,147 | 1,125 | 1,129 | 59,900 |
| 2005/05/25 | 1,138 | 1,168 | 1,117 | 1,132 | 57,500 |
| 2005/05/24 | 1,161 | 1,170 | 1,136 | 1,139 | 49,200 |
| 2005/05/23 | 1,105 | 1,185 | 1,105 | 1,166 | 60,200 |
| 2005/05/20 | 1,168 | 1,168 | 1,131 | 1,131 | 54,400 |
| 2005/05/19 | 1,150 | 1,174 | 1,142 | 1,145 | 64,300 |
| 2005/05/18 | 1,125 | 1,155 | 1,105 | 1,118 | 80,600 |
| 2005/05/17 | 1,178 | 1,194 | 1,164 | 1,165 | 169,200 |
| 2005/05/16 | 1,330 | 1,330 | 1,251 | 1,258 | 43,400 |
| 2005/05/13 | 1,305 | 1,330 | 1,295 | 1,317 | 37,300 |
| 2005/05/12 | 1,320 | 1,325 | 1,307 | 1,310 | 70,800 |
| 2005/05/11 | 1,290 | 1,307 | 1,283 | 1,307 | 72,000 |
| 2005/05/10 | 1,300 | 1,304 | 1,281 | 1,291 | 56,000 |
| 2005/05/09 | 1,294 | 1,294 | 1,251 | 1,288 | 73,400 |
| 2005/05/06 | 1,285 | 1,290 | 1,274 | 1,283 | 57,200 |
| 2005/05/02 | 1,280 | 1,281 | 1,251 | 1,267 | 49,600 |
| 2005/04/28 | 1,275 | 1,290 | 1,265 | 1,266 | 47,400 |
| 2005/04/27 | 1,284 | 1,284 | 1,260 | 1,270 | 42,500 |
| 2005/04/26 | 1,285 | 1,298 | 1,260 | 1,283 | 80,500 |
| 2005/04/25 | 1,295 | 1,306 | 1,287 | 1,287 | 62,100 |
| 2005/04/22 | 1,310 | 1,310 | 1,285 | 1,295 | 81,900 |
| 2005/04/21 | 1,307 | 1,308 | 1,279 | 1,299 | 62,000 |
| 2005/04/20 | 1,300 | 1,345 | 1,300 | 1,323 | 114,500 |
| 2005/04/19 | 1,310 | 1,310 | 1,260 | 1,289 | 42,600 |
| 2005/04/18 | 1,213 | 1,270 | 1,213 | 1,250 | 53,800 |
| 2005/04/15 | 1,279 | 1,289 | 1,270 | 1,271 | 44,700 |
| 2005/04/14 | 1,330 | 1,330 | 1,292 | 1,299 | 53,300 |
| 2005/04/13 | 1,358 | 1,359 | 1,280 | 1,330 | 69,100 |
| 2005/04/12 | 1,360 | 1,370 | 1,345 | 1,353 | 122,100 |
| 2005/04/11 | 1,365 | 1,377 | 1,357 | 1,377 | 218,700 |
| 2005/04/08 | 1,275 | 1,387 | 1,274 | 1,380 | 263,300 |
| 2005/04/07 | 1,256 | 1,281 | 1,248 | 1,277 | 98,400 |
| 2005/04/06 | 1,275 | 1,275 | 1,249 | 1,255 | 87,900 |
| 2005/04/05 | 1,233 | 1,273 | 1,223 | 1,235 | 140,200 |
| 2005/04/04 | 1,200 | 1,215 | 1,190 | 1,213 | 80,700 |
| 2005/04/01 | 1,184 | 1,189 | 1,170 | 1,189 | 35,300 |
| 2005/03/31 | 1,143 | 1,189 | 1,131 | 1,189 | 37,000 |
| 2005/03/30 | 1,150 | 1,158 | 1,134 | 1,148 | 25,700 |
| 2005/03/29 | 1,180 | 1,198 | 1,153 | 1,155 | 35,500 |
| 2005/03/28 | 1,161 | 1,216 | 1,126 | 1,179 | 53,100 |
| 2005/03/28 | 1 -> 1.30 分割 | ||||
| 2005/03/25 | 1,487 | 1,515 | 1,487 | 1,514 | 67,100 |
| 2005/03/24 | 1,540 | 1,545 | 1,518 | 1,520 | 50,800 |
| 2005/03/23 | 1,552 | 1,552 | 1,530 | 1,546 | 74,700 |
| 2005/03/22 | 1,551 | 1,556 | 1,550 | 1,552 | 60,300 |
| 2005/03/18 | 1,548 | 1,555 | 1,548 | 1,551 | 24,800 |
| 2005/03/17 | 1,532 | 1,560 | 1,532 | 1,548 | 60,200 |
| 2005/03/16 | 1,550 | 1,573 | 1,535 | 1,562 | 102,300 |
| 2005/03/15 | 1,525 | 1,549 | 1,518 | 1,545 | 99,400 |
| 2005/03/14 | 1,495 | 1,540 | 1,495 | 1,525 | 118,900 |
| 2005/03/11 | 1,519 | 1,529 | 1,512 | 1,523 | 140,500 |
| 2005/03/10 | 1,479 | 1,497 | 1,475 | 1,495 | 65,400 |
| 2005/03/09 | 1,472 | 1,486 | 1,466 | 1,475 | 62,200 |
| 2005/03/08 | 1,505 | 1,508 | 1,490 | 1,492 | 69,500 |
| 2005/03/07 | 1,502 | 1,514 | 1,500 | 1,512 | 85,600 |
| 2005/03/04 | 1,490 | 1,508 | 1,475 | 1,502 | 92,800 |
| 2005/03/03 | 1,475 | 1,490 | 1,460 | 1,483 | 88,900 |
| 2005/03/02 | 1,470 | 1,491 | 1,467 | 1,475 | 90,300 |
| 2005/03/01 | 1,477 | 1,484 | 1,470 | 1,484 | 94,700 |
| 2005/02/28 | 1,460 | 1,485 | 1,445 | 1,479 | 116,500 |
| 2005/02/25 | 1,440 | 1,454 | 1,430 | 1,450 | 119,300 |
| 2005/02/24 | 1,418 | 1,440 | 1,418 | 1,440 | 145,900 |
| 2005/02/23 | 1,412 | 1,419 | 1,404 | 1,416 | 70,700 |
| 2005/02/22 | 1,429 | 1,435 | 1,408 | 1,411 | 72,200 |
| 2005/02/21 | 1,400 | 1,420 | 1,400 | 1,416 | 133,600 |
| 2005/02/18 | 1,402 | 1,411 | 1,396 | 1,400 | 85,600 |
| 2005/02/17 | 1,406 | 1,415 | 1,404 | 1,407 | 73,700 |
| 2005/02/16 | 1,430 | 1,432 | 1,400 | 1,416 | 83,300 |
| 2005/02/15 | 1,426 | 1,441 | 1,426 | 1,433 | 103,500 |
| 2005/02/14 | 1,435 | 1,443 | 1,432 | 1,437 | 143,000 |
| 2005/02/10 | 1,425 | 1,439 | 1,424 | 1,428 | 168,400 |
| 2005/02/09 | 1,448 | 1,448 | 1,424 | 1,435 | 147,200 |
| 2005/02/08 | 1,440 | 1,449 | 1,431 | 1,445 | 160,200 |
| 2005/02/07 | 1,419 | 1,448 | 1,419 | 1,445 | 350,100 |
| 2005/02/04 | 1,400 | 1,409 | 1,397 | 1,405 | 159,400 |
| 2005/02/03 | 1,400 | 1,420 | 1,395 | 1,420 | 278,600 |
| 2005/02/02 | 1,395 | 1,422 | 1,390 | 1,420 | 351,300 |
| 2005/02/01 | 1,388 | 1,395 | 1,378 | 1,395 | 187,900 |
| 2005/01/31 | 1,380 | 1,400 | 1,373 | 1,388 | 154,600 |
| 2005/01/28 | 1,390 | 1,393 | 1,369 | 1,378 | 618,900 |
| 2005/01/27 | 1,401 | 1,405 | 1,390 | 1,400 | 264,900 |
| 2005/01/26 | 1,409 | 1,411 | 1,398 | 1,401 | 164,600 |
| 2005/01/25 | 1,403 | 1,405 | 1,396 | 1,405 | 168,100 |
| 2005/01/24 | 1,399 | 1,405 | 1,383 | 1,403 | 325,300 |
| 2005/01/21 | 1,364 | 1,400 | 1,363 | 1,398 | 263,400 |
| 2005/01/20 | 1,356 | 1,373 | 1,355 | 1,368 | 471,400 |
| 2005/01/19 | 1,390 | 1,414 | 1,375 | 1,380 | 315,100 |
| 2005/01/18 | 1,346 | 1,388 | 1,346 | 1,359 | 171,300 |
| 2005/01/17 | 1,366 | 1,366 | 1,332 | 1,344 | 205,100 |
| 2005/01/14 | 1,395 | 1,395 | 1,360 | 1,366 | 110,900 |
| 2005/01/13 | 1,396 | 1,400 | 1,394 | 1,395 | 64,900 |
| 2005/01/12 | 1,410 | 1,411 | 1,383 | 1,397 | 169,900 |
| 2005/01/11 | 1,449 | 1,470 | 1,441 | 1,460 | 29,600 |
| 2005/01/07 | 1,435 | 1,446 | 1,421 | 1,429 | 26,900 |
| 2005/01/06 | 1,450 | 1,476 | 1,419 | 1,441 | 43,900 |
| 2005/01/05 | 1,520 | 1,520 | 1,463 | 1,474 | 12,600 |
| 2005/01/04 | 1,535 | 1,546 | 1,520 | 1,529 | 7,000 |