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 |
|---|---|---|---|---|---|
| 2006/12/29 | 997 | 1,002 | 989 | 995 | 21,100 |
| 2006/12/28 | 1,007 | 1,018 | 987 | 1,017 | 76,700 |
| 2006/12/27 | 990 | 1,005 | 980 | 980 | 158,300 |
| 2006/12/26 | 958 | 965 | 949 | 960 | 64,900 |
| 2006/12/25 | 991 | 1,000 | 964 | 971 | 112,100 |
| 2006/12/22 | 1,019 | 1,019 | 983 | 990 | 110,600 |
| 2006/12/21 | 990 | 1,004 | 990 | 997 | 58,700 |
| 2006/12/20 | 986 | 987 | 972 | 985 | 87,500 |
| 2006/12/19 | 999 | 999 | 965 | 967 | 105,500 |
| 2006/12/18 | 994 | 1,005 | 981 | 998 | 156,800 |
| 2006/12/15 | 983 | 1,010 | 956 | 956 | 100,600 |
| 2006/12/14 | 947 | 990 | 942 | 973 | 61,200 |
| 2006/12/13 | 926 | 945 | 926 | 942 | 45,300 |
| 2006/12/12 | 970 | 971 | 916 | 932 | 82,900 |
| 2006/12/11 | 941 | 975 | 933 | 965 | 87,200 |
| 2006/12/08 | 935 | 945 | 921 | 921 | 103,800 |
| 2006/12/07 | 921 | 930 | 907 | 921 | 160,400 |
| 2006/12/06 | 897 | 924 | 890 | 924 | 112,500 |
| 2006/12/05 | 880 | 890 | 860 | 875 | 86,100 |
| 2006/12/04 | 861 | 885 | 860 | 876 | 61,200 |
| 2006/12/01 | 860 | 876 | 857 | 871 | 43,100 |
| 2006/11/30 | 864 | 877 | 845 | 860 | 33,200 |
| 2006/11/29 | 876 | 879 | 860 | 876 | 64,100 |
| 2006/11/28 | 825 | 854 | 821 | 848 | 58,600 |
| 2006/11/27 | 800 | 833 | 796 | 823 | 81,500 |
| 2006/11/24 | 786 | 820 | 775 | 810 | 90,600 |
| 2006/11/22 | 757 | 818 | 753 | 809 | 118,300 |
| 2006/11/21 | 768 | 773 | 730 | 747 | 197,500 |
| 2006/11/20 | 814 | 815 | 751 | 758 | 260,700 |
| 2006/11/17 | 838 | 850 | 814 | 814 | 199,000 |
| 2006/11/16 | 880 | 898 | 872 | 882 | 58,900 |
| 2006/11/15 | 890 | 894 | 870 | 879 | 77,400 |
| 2006/11/14 | 852 | 889 | 852 | 882 | 110,100 |
| 2006/11/13 | 871 | 874 | 841 | 852 | 136,600 |
| 2006/11/10 | 900 | 908 | 884 | 891 | 87,400 |
| 2006/11/09 | 913 | 913 | 876 | 899 | 62,000 |
| 2006/11/08 | 888 | 914 | 872 | 913 | 82,600 |
| 2006/11/07 | 887 | 896 | 880 | 881 | 25,600 |
| 2006/11/06 | 890 | 903 | 884 | 884 | 117,300 |
| 2006/11/02 | 861 | 899 | 861 | 880 | 47,400 |
| 2006/11/01 | 869 | 879 | 865 | 871 | 48,200 |
| 2006/10/31 | 900 | 900 | 888 | 889 | 115,700 |
| 2006/10/30 | 888 | 896 | 871 | 894 | 152,700 |
| 2006/10/27 | 861 | 903 | 851 | 887 | 289,500 |
| 2006/10/26 | 852 | 852 | 820 | 821 | 101,900 |
| 2006/10/25 | 857 | 864 | 838 | 843 | 80,900 |
| 2006/10/24 | 874 | 877 | 858 | 859 | 42,500 |
| 2006/10/23 | 858 | 870 | 857 | 861 | 20,900 |
| 2006/10/20 | 874 | 881 | 849 | 856 | 56,300 |
| 2006/10/19 | 880 | 885 | 870 | 874 | 30,500 |
| 2006/10/18 | 866 | 867 | 848 | 861 | 76,100 |
| 2006/10/17 | 880 | 880 | 863 | 872 | 32,300 |
| 2006/10/16 | 879 | 887 | 872 | 878 | 32,200 |
| 2006/10/13 | 860 | 880 | 860 | 871 | 26,700 |
| 2006/10/12 | 869 | 872 | 849 | 858 | 71,800 |
| 2006/10/11 | 883 | 898 | 861 | 867 | 37,200 |
| 2006/10/10 | 897 | 901 | 882 | 891 | 50,000 |
| 2006/10/06 | 912 | 912 | 894 | 897 | 29,300 |
| 2006/10/05 | 886 | 915 | 886 | 914 | 50,900 |
| 2006/10/04 | 897 | 902 | 885 | 885 | 46,300 |
| 2006/10/03 | 897 | 911 | 885 | 907 | 46,700 |
| 2006/10/02 | 881 | 893 | 876 | 893 | 40,200 |
| 2006/09/29 | 874 | 882 | 873 | 875 | 59,300 |
| 2006/09/28 | 868 | 878 | 862 | 875 | 26,900 |
| 2006/09/27 | 856 | 868 | 847 | 867 | 28,300 |
| 2006/09/26 | 850 | 859 | 833 | 835 | 29,000 |
| 2006/09/25 | 860 | 868 | 845 | 863 | 45,100 |
| 2006/09/22 | 851 | 867 | 851 | 858 | 34,100 |
| 2006/09/21 | 858 | 858 | 847 | 851 | 21,000 |
| 2006/09/20 | 854 | 858 | 842 | 844 | 56,900 |
| 2006/09/19 | 868 | 871 | 848 | 854 | 65,100 |
| 2006/09/15 | 870 | 870 | 861 | 865 | 61,300 |
| 2006/09/14 | 853 | 864 | 853 | 863 | 61,000 |
| 2006/09/13 | 862 | 868 | 854 | 855 | 125,800 |
| 2006/09/12 | 860 | 865 | 854 | 858 | 139,300 |
| 2006/09/11 | 856 | 860 | 852 | 852 | 53,200 |
| 2006/09/08 | 851 | 861 | 851 | 856 | 126,400 |
| 2006/09/07 | 862 | 865 | 849 | 851 | 117,900 |
| 2006/09/06 | 883 | 885 | 853 | 861 | 194,600 |
| 2006/09/05 | 870 | 883 | 869 | 880 | 102,800 |
| 2006/09/04 | 877 | 884 | 866 | 870 | 81,800 |
| 2006/09/01 | 883 | 885 | 866 | 877 | 89,500 |
| 2006/08/31 | 867 | 879 | 867 | 869 | 73,100 |
| 2006/08/30 | 863 | 872 | 854 | 862 | 88,500 |
| 2006/08/29 | 870 | 880 | 856 | 863 | 137,500 |
| 2006/08/28 | 886 | 887 | 860 | 868 | 192,000 |
| 2006/08/25 | 882 | 893 | 882 | 883 | 85,800 |
| 2006/08/24 | 905 | 905 | 877 | 882 | 118,300 |
| 2006/08/23 | 890 | 899 | 890 | 895 | 206,300 |
| 2006/08/22 | 870 | 890 | 870 | 888 | 122,700 |
| 2006/08/21 | 870 | 870 | 858 | 865 | 108,500 |
| 2006/08/18 | 853 | 874 | 851 | 855 | 147,000 |
| 2006/08/17 | 875 | 884 | 854 | 856 | 118,300 |
| 2006/08/16 | 850 | 876 | 844 | 875 | 171,200 |
| 2006/08/15 | 824 | 835 | 824 | 830 | 98,200 |
| 2006/08/14 | 813 | 825 | 808 | 823 | 112,000 |
| 2006/08/11 | 816 | 823 | 813 | 818 | 102,500 |
| 2006/08/10 | 810 | 825 | 808 | 818 | 97,000 |
| 2006/08/09 | 826 | 833 | 785 | 809 | 212,100 |
| 2006/08/08 | 870 | 879 | 805 | 816 | 298,900 |
| 2006/08/07 | 890 | 890 | 890 | 890 | 18,400 |
| 2006/08/04 | 1,010 | 1,010 | 984 | 990 | 15,000 |
| 2006/08/03 | 1,001 | 1,005 | 993 | 995 | 16,200 |
| 2006/08/02 | 993 | 1,001 | 986 | 994 | 35,000 |
| 2006/08/01 | 992 | 1,015 | 990 | 1,006 | 55,600 |
| 2006/07/31 | 990 | 997 | 972 | 982 | 61,800 |
| 2006/07/28 | 1,002 | 1,032 | 990 | 991 | 55,300 |
| 2006/07/27 | 999 | 1,048 | 987 | 1,022 | 73,300 |
| 2006/07/26 | 1,000 | 1,011 | 986 | 995 | 47,300 |
| 2006/07/25 | 1,005 | 1,020 | 997 | 1,005 | 50,000 |
| 2006/07/24 | 993 | 1,025 | 980 | 1,003 | 50,100 |
| 2006/07/21 | 1,010 | 1,015 | 991 | 992 | 41,100 |
| 2006/07/20 | 995 | 1,007 | 986 | 1,005 | 46,500 |
| 2006/07/19 | 984 | 1,024 | 982 | 995 | 18,000 |
| 2006/07/18 | 1,024 | 1,044 | 983 | 984 | 36,900 |
| 2006/07/14 | 1,085 | 1,085 | 1,030 | 1,030 | 65,400 |
| 2006/07/13 | 1,119 | 1,139 | 1,070 | 1,075 | 33,700 |
| 2006/07/12 | 1,150 | 1,155 | 1,106 | 1,115 | 59,300 |
| 2006/07/11 | 1,167 | 1,167 | 1,131 | 1,160 | 41,400 |
| 2006/07/10 | 1,141 | 1,151 | 1,120 | 1,150 | 57,300 |
| 2006/07/07 | 1,119 | 1,146 | 1,099 | 1,131 | 84,900 |
| 2006/07/06 | 1,097 | 1,115 | 1,081 | 1,103 | 42,900 |
| 2006/07/05 | 1,081 | 1,098 | 1,076 | 1,090 | 24,300 |
| 2006/07/04 | 1,084 | 1,093 | 1,080 | 1,089 | 13,500 |
| 2006/07/03 | 1,095 | 1,095 | 1,078 | 1,082 | 24,200 |
| 2006/06/30 | 1,065 | 1,100 | 1,065 | 1,091 | 49,700 |
| 2006/06/29 | 1,052 | 1,072 | 1,046 | 1,056 | 24,800 |
| 2006/06/28 | 1,072 | 1,072 | 1,044 | 1,061 | 62,900 |
| 2006/06/27 | 1,080 | 1,081 | 1,063 | 1,070 | 22,400 |
| 2006/06/26 | 1,080 | 1,086 | 1,070 | 1,080 | 40,700 |
| 2006/06/23 | 1,095 | 1,099 | 1,065 | 1,080 | 91,900 |
| 2006/06/22 | 1,100 | 1,129 | 1,099 | 1,128 | 51,700 |
| 2006/06/21 | 1,078 | 1,095 | 1,065 | 1,085 | 85,000 |
| 2006/06/20 | 1,094 | 1,099 | 1,065 | 1,073 | 38,900 |
| 2006/06/19 | 1,100 | 1,117 | 1,085 | 1,094 | 68,900 |
| 2006/06/16 | 1,143 | 1,147 | 1,104 | 1,138 | 135,100 |
| 2006/06/15 | 1,054 | 1,073 | 1,030 | 1,063 | 95,200 |
| 2006/06/14 | 1,000 | 1,037 | 991 | 1,025 | 81,100 |
| 2006/06/13 | 1,035 | 1,035 | 997 | 1,014 | 93,900 |
| 2006/06/12 | 1,032 | 1,047 | 1,009 | 1,035 | 83,100 |
| 2006/06/09 | 984 | 1,020 | 956 | 1,019 | 114,900 |
| 2006/06/08 | 1,002 | 1,020 | 940 | 954 | 102,100 |
| 2006/06/07 | 1,008 | 1,044 | 999 | 1,015 | 98,100 |
| 2006/06/06 | 990 | 1,026 | 990 | 1,012 | 104,700 |
| 2006/06/05 | 1,087 | 1,106 | 1,035 | 1,038 | 99,500 |
| 2006/06/02 | 1,064 | 1,065 | 1,025 | 1,047 | 98,300 |
| 2006/06/01 | 1,050 | 1,059 | 1,015 | 1,024 | 67,600 |
| 2006/05/31 | 1,044 | 1,050 | 1,000 | 1,009 | 79,400 |
| 2006/05/30 | 1,050 | 1,064 | 1,036 | 1,056 | 108,400 |
| 2006/05/29 | 1,067 | 1,078 | 1,053 | 1,070 | 94,000 |
| 2006/05/26 | 1,080 | 1,100 | 1,055 | 1,066 | 133,700 |
| 2006/05/25 | 1,085 | 1,095 | 1,051 | 1,070 | 67,900 |
| 2006/05/24 | 1,071 | 1,103 | 1,069 | 1,085 | 126,400 |
| 2006/05/23 | 1,057 | 1,104 | 1,056 | 1,067 | 115,500 |
| 2006/05/22 | 1,138 | 1,174 | 1,117 | 1,117 | 46,300 |
| 2006/05/19 | 1,110 | 1,130 | 1,102 | 1,122 | 64,100 |
| 2006/05/18 | 1,100 | 1,127 | 1,096 | 1,121 | 101,000 |
| 2006/05/17 | 1,105 | 1,128 | 1,061 | 1,117 | 220,500 |
| 2006/05/16 | 1,135 | 1,143 | 1,101 | 1,105 | 140,000 |
| 2006/05/15 | 1,165 | 1,165 | 1,140 | 1,154 | 95,700 |
| 2006/05/12 | 1,210 | 1,210 | 1,131 | 1,165 | 128,000 |
| 2006/05/11 | 1,275 | 1,275 | 1,220 | 1,220 | 80,000 |
| 2006/05/10 | 1,307 | 1,307 | 1,253 | 1,268 | 48,900 |
| 2006/05/09 | 1,321 | 1,330 | 1,305 | 1,307 | 22,300 |
| 2006/05/08 | 1,334 | 1,339 | 1,312 | 1,322 | 45,100 |
| 2006/05/02 | 1,339 | 1,354 | 1,332 | 1,334 | 37,800 |
| 2006/05/01 | 1,350 | 1,395 | 1,340 | 1,359 | 149,000 |
| 2006/04/28 | 1,300 | 1,321 | 1,289 | 1,310 | 116,800 |
| 2006/04/27 | 1,300 | 1,313 | 1,297 | 1,301 | 30,500 |
| 2006/04/26 | 1,294 | 1,315 | 1,294 | 1,300 | 63,000 |
| 2006/04/25 | 1,304 | 1,317 | 1,292 | 1,313 | 46,100 |
| 2006/04/24 | 1,336 | 1,349 | 1,293 | 1,303 | 40,600 |
| 2006/04/21 | 1,360 | 1,377 | 1,349 | 1,364 | 66,300 |
| 2006/04/20 | 1,369 | 1,380 | 1,351 | 1,360 | 96,700 |
| 2006/04/19 | 1,350 | 1,365 | 1,335 | 1,350 | 182,900 |
| 2006/04/18 | 1,308 | 1,344 | 1,293 | 1,343 | 74,300 |
| 2006/04/17 | 1,336 | 1,336 | 1,291 | 1,312 | 41,400 |
| 2006/04/14 | 1,320 | 1,328 | 1,305 | 1,320 | 23,700 |
| 2006/04/13 | 1,325 | 1,330 | 1,310 | 1,320 | 55,300 |
| 2006/04/12 | 1,321 | 1,352 | 1,315 | 1,330 | 113,800 |
| 2006/04/11 | 1,340 | 1,340 | 1,325 | 1,325 | 31,200 |
| 2006/04/10 | 1,335 | 1,349 | 1,335 | 1,348 | 26,200 |
| 2006/04/07 | 1,345 | 1,345 | 1,330 | 1,335 | 17,400 |
| 2006/04/06 | 1,326 | 1,348 | 1,315 | 1,342 | 38,000 |
| 2006/04/05 | 1,349 | 1,354 | 1,310 | 1,326 | 97,200 |
| 2006/04/04 | 1,345 | 1,346 | 1,305 | 1,329 | 92,500 |
| 2006/04/03 | 1,385 | 1,396 | 1,363 | 1,365 | 76,300 |
| 2006/03/31 | 1,399 | 1,399 | 1,372 | 1,374 | 34,000 |
| 2006/03/30 | 1,400 | 1,400 | 1,368 | 1,391 | 54,300 |
| 2006/03/29 | 1,367 | 1,399 | 1,355 | 1,388 | 20,500 |
| 2006/03/28 | 1,391 | 1,398 | 1,353 | 1,387 | 22,700 |
| 2006/03/27 | 1,398 | 1,406 | 1,380 | 1,400 | 34,300 |
| 2006/03/24 | 1,375 | 1,386 | 1,354 | 1,367 | 31,700 |
| 2006/03/23 | 1,398 | 1,399 | 1,330 | 1,389 | 72,400 |
| 2006/03/22 | 1,375 | 1,399 | 1,361 | 1,399 | 213,500 |
| 2006/03/20 | 1,340 | 1,381 | 1,320 | 1,374 | 93,800 |
| 2006/03/17 | 1,325 | 1,330 | 1,307 | 1,320 | 59,400 |
| 2006/03/16 | 1,306 | 1,317 | 1,305 | 1,309 | 70,100 |
| 2006/03/15 | 1,328 | 1,330 | 1,310 | 1,315 | 53,000 |
| 2006/03/14 | 1,340 | 1,340 | 1,321 | 1,327 | 43,400 |
| 2006/03/13 | 1,315 | 1,330 | 1,307 | 1,328 | 51,100 |
| 2006/03/10 | 1,296 | 1,315 | 1,291 | 1,309 | 108,400 |
| 2006/03/09 | 1,285 | 1,314 | 1,285 | 1,307 | 41,400 |
| 2006/03/08 | 1,300 | 1,315 | 1,283 | 1,285 | 85,600 |
| 2006/03/07 | 1,316 | 1,349 | 1,309 | 1,316 | 62,100 |
| 2006/03/06 | 1,300 | 1,316 | 1,292 | 1,316 | 111,900 |
| 2006/03/03 | 1,290 | 1,300 | 1,285 | 1,290 | 57,800 |
| 2006/03/02 | 1,299 | 1,317 | 1,290 | 1,292 | 107,800 |
| 2006/03/01 | 1,311 | 1,317 | 1,295 | 1,300 | 44,800 |
| 2006/02/28 | 1,320 | 1,326 | 1,297 | 1,310 | 47,500 |
| 2006/02/27 | 1,295 | 1,330 | 1,295 | 1,302 | 44,900 |
| 2006/02/24 | 1,320 | 1,325 | 1,291 | 1,302 | 62,600 |
| 2006/02/23 | 1,314 | 1,334 | 1,299 | 1,327 | 80,600 |
| 2006/02/22 | 1,307 | 1,330 | 1,290 | 1,295 | 88,000 |
| 2006/02/21 | 1,290 | 1,309 | 1,279 | 1,307 | 51,600 |
| 2006/02/20 | 1,317 | 1,317 | 1,257 | 1,274 | 68,400 |
| 2006/02/17 | 1,324 | 1,335 | 1,282 | 1,317 | 129,000 |
| 2006/02/16 | 1,301 | 1,322 | 1,301 | 1,310 | 134,800 |
| 2006/02/15 | 1,320 | 1,332 | 1,310 | 1,321 | 80,700 |
| 2006/02/14 | 1,304 | 1,350 | 1,285 | 1,319 | 194,300 |
| 2006/02/13 | 1,356 | 1,370 | 1,330 | 1,344 | 144,900 |
| 2006/02/10 | 1,318 | 1,356 | 1,318 | 1,356 | 160,400 |
| 2006/02/09 | 1,319 | 1,319 | 1,287 | 1,307 | 48,900 |
| 2006/02/08 | 1,327 | 1,327 | 1,305 | 1,313 | 76,100 |
| 2006/02/07 | 1,331 | 1,338 | 1,317 | 1,330 | 77,400 |
| 2006/02/06 | 1,289 | 1,320 | 1,280 | 1,313 | 125,100 |
| 2006/02/03 | 1,290 | 1,304 | 1,273 | 1,291 | 93,700 |
| 2006/02/02 | 1,300 | 1,300 | 1,286 | 1,293 | 65,900 |
| 2006/02/01 | 1,299 | 1,305 | 1,289 | 1,301 | 58,700 |
| 2006/01/31 | 1,290 | 1,300 | 1,280 | 1,300 | 62,600 |
| 2006/01/30 | 1,280 | 1,307 | 1,240 | 1,307 | 122,900 |
| 2006/01/27 | 1,250 | 1,279 | 1,232 | 1,279 | 117,800 |
| 2006/01/26 | 1,205 | 1,250 | 1,191 | 1,250 | 134,300 |
| 2006/01/25 | 1,205 | 1,209 | 1,185 | 1,185 | 106,700 |
| 2006/01/24 | 1,181 | 1,211 | 1,181 | 1,204 | 54,600 |
| 2006/01/23 | 1,185 | 1,212 | 1,178 | 1,191 | 147,200 |
| 2006/01/20 | 1,199 | 1,210 | 1,176 | 1,185 | 73,500 |
| 2006/01/19 | 1,143 | 1,198 | 1,143 | 1,171 | 113,500 |
| 2006/01/18 | 1,175 | 1,175 | 1,121 | 1,155 | 150,900 |
| 2006/01/17 | 1,205 | 1,205 | 1,161 | 1,185 | 115,700 |
| 2006/01/16 | 1,202 | 1,223 | 1,200 | 1,202 | 80,600 |
| 2006/01/13 | 1,197 | 1,208 | 1,197 | 1,201 | 77,700 |
| 2006/01/12 | 1,215 | 1,222 | 1,193 | 1,202 | 134,600 |
| 2006/01/11 | 1,187 | 1,205 | 1,185 | 1,205 | 91,900 |
| 2006/01/10 | 1,180 | 1,188 | 1,174 | 1,180 | 86,500 |
| 2006/01/06 | 1,163 | 1,176 | 1,163 | 1,166 | 58,900 |
| 2006/01/05 | 1,154 | 1,169 | 1,150 | 1,163 | 89,700 |
| 2006/01/04 | 1,138 | 1,156 | 1,134 | 1,138 | 70,700 |