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 |
---|---|---|---|---|---|
2009/12/30 | 929 | 938 | 898 | 917 | 69,200 |
2009/12/29 | 910 | 926 | 910 | 924 | 99,600 |
2009/12/28 | 886 | 915 | 886 | 905 | 92,200 |
2009/12/25 | 874 | 883 | 867 | 876 | 75,300 |
2009/12/24 | 860 | 875 | 850 | 867 | 102,700 |
2009/12/22 | 830 | 853 | 828 | 850 | 42,100 |
2009/12/21 | 831 | 840 | 811 | 828 | 104,500 |
2009/12/18 | 836 | 844 | 810 | 824 | 92,900 |
2009/12/17 | 857 | 858 | 819 | 826 | 137,300 |
2009/12/16 | 849 | 860 | 843 | 848 | 66,100 |
2009/12/15 | 856 | 864 | 840 | 858 | 79,800 |
2009/12/14 | 859 | 869 | 847 | 865 | 136,500 |
2009/12/11 | 832 | 849 | 824 | 842 | 100,100 |
2009/12/10 | 824 | 840 | 824 | 832 | 90,300 |
2009/12/09 | 835 | 850 | 805 | 824 | 111,500 |
2009/12/08 | 809 | 843 | 803 | 836 | 139,700 |
2009/12/07 | 801 | 827 | 801 | 819 | 90,900 |
2009/12/04 | 794 | 796 | 780 | 793 | 50,200 |
2009/12/03 | 771 | 793 | 758 | 793 | 149,200 |
2009/12/02 | 750 | 773 | 740 | 771 | 111,600 |
2009/12/01 | 720 | 755 | 717 | 754 | 83,600 |
2009/11/30 | 705 | 733 | 702 | 730 | 94,200 |
2009/11/27 | 705 | 713 | 701 | 702 | 52,400 |
2009/11/26 | 720 | 725 | 700 | 705 | 78,100 |
2009/11/25 | 698 | 732 | 695 | 724 | 114,700 |
2009/11/24 | 717 | 717 | 695 | 704 | 103,200 |
2009/11/20 | 720 | 720 | 691 | 716 | 112,300 |
2009/11/19 | 723 | 726 | 705 | 724 | 116,900 |
2009/11/18 | 701 | 736 | 700 | 733 | 147,300 |
2009/11/17 | 720 | 726 | 682 | 692 | 74,300 |
2009/11/16 | 710 | 728 | 707 | 714 | 110,000 |
2009/11/13 | 725 | 727 | 707 | 713 | 64,700 |
2009/11/12 | 735 | 735 | 712 | 721 | 111,700 |
2009/11/11 | 743 | 755 | 731 | 738 | 68,700 |
2009/11/10 | 765 | 771 | 740 | 751 | 199,600 |
2009/11/09 | 744 | 770 | 735 | 764 | 301,100 |
2009/11/06 | 721 | 721 | 700 | 710 | 37,300 |
2009/11/05 | 733 | 734 | 695 | 711 | 75,400 |
2009/11/04 | 712 | 726 | 701 | 725 | 74,300 |
2009/11/02 | 704 | 714 | 685 | 711 | 86,100 |
2009/10/30 | 715 | 740 | 712 | 730 | 78,100 |
2009/10/29 | 720 | 728 | 707 | 720 | 88,600 |
2009/10/28 | 745 | 747 | 729 | 737 | 51,400 |
2009/10/27 | 745 | 745 | 732 | 744 | 75,200 |
2009/10/26 | 730 | 751 | 730 | 745 | 85,600 |
2009/10/23 | 746 | 747 | 730 | 738 | 75,100 |
2009/10/22 | 750 | 750 | 731 | 749 | 113,900 |
2009/10/21 | 749 | 764 | 737 | 749 | 103,100 |
2009/10/20 | 757 | 760 | 737 | 752 | 93,800 |
2009/10/19 | 743 | 765 | 723 | 748 | 114,600 |
2009/10/16 | 739 | 745 | 722 | 743 | 65,200 |
2009/10/15 | 739 | 750 | 721 | 730 | 94,800 |
2009/10/14 | 721 | 739 | 712 | 736 | 80,800 |
2009/10/13 | 739 | 748 | 734 | 736 | 95,100 |
2009/10/09 | 729 | 746 | 696 | 739 | 98,000 |
2009/10/08 | 734 | 753 | 721 | 732 | 80,200 |
2009/10/07 | 712 | 741 | 702 | 729 | 97,100 |
2009/10/06 | 700 | 713 | 685 | 711 | 117,000 |
2009/10/05 | 700 | 710 | 681 | 694 | 85,100 |
2009/10/02 | 723 | 723 | 688 | 705 | 170,200 |
2009/10/01 | 750 | 756 | 732 | 738 | 81,100 |
2009/09/30 | 732 | 761 | 732 | 753 | 63,700 |
2009/09/29 | 749 | 756 | 737 | 748 | 64,300 |
2009/09/28 | 734 | 748 | 719 | 739 | 157,600 |
2009/09/25 | 744 | 755 | 739 | 744 | 94,200 |
2009/09/24 | 763 | 785 | 746 | 760 | 249,400 |
2009/09/18 | 771 | 772 | 735 | 764 | 125,200 |
2009/09/17 | 791 | 791 | 766 | 776 | 129,500 |
2009/09/16 | 773 | 780 | 755 | 761 | 170,600 |
2009/09/15 | 773 | 795 | 762 | 768 | 133,700 |
2009/09/14 | 850 | 851 | 782 | 787 | 258,200 |
2009/09/11 | 849 | 854 | 841 | 850 | 111,500 |
2009/09/10 | 822 | 843 | 822 | 837 | 88,800 |
2009/09/09 | 807 | 820 | 805 | 820 | 54,700 |
2009/09/08 | 817 | 817 | 797 | 808 | 42,700 |
2009/09/07 | 810 | 813 | 794 | 807 | 69,000 |
2009/09/04 | 816 | 820 | 784 | 793 | 226,000 |
2009/09/03 | 826 | 828 | 816 | 816 | 63,600 |
2009/09/02 | 839 | 848 | 823 | 836 | 62,800 |
2009/09/01 | 849 | 860 | 832 | 850 | 74,300 |
2009/08/31 | 860 | 872 | 835 | 846 | 109,700 |
2009/08/28 | 866 | 870 | 840 | 855 | 75,000 |
2009/08/27 | 859 | 865 | 832 | 856 | 97,100 |
2009/08/26 | 843 | 860 | 836 | 858 | 111,900 |
2009/08/25 | 856 | 856 | 812 | 837 | 174,900 |
2009/08/24 | 804 | 872 | 803 | 866 | 220,600 |
2009/08/21 | 779 | 795 | 766 | 782 | 80,800 |
2009/08/20 | 801 | 809 | 770 | 789 | 135,800 |
2009/08/19 | 801 | 809 | 792 | 800 | 42,500 |
2009/08/18 | 812 | 829 | 781 | 791 | 161,700 |
2009/08/17 | 844 | 851 | 820 | 830 | 172,900 |
2009/08/14 | 860 | 875 | 841 | 872 | 92,000 |
2009/08/13 | 862 | 867 | 842 | 865 | 73,700 |
2009/08/12 | 840 | 862 | 832 | 853 | 135,800 |
2009/08/11 | 826 | 852 | 826 | 830 | 49,400 |
2009/08/10 | 840 | 840 | 819 | 826 | 83,900 |
2009/08/07 | 836 | 843 | 782 | 806 | 110,900 |
2009/08/06 | 846 | 866 | 826 | 827 | 97,400 |
2009/08/05 | 865 | 887 | 845 | 856 | 106,300 |
2009/08/04 | 902 | 909 | 855 | 875 | 91,200 |
2009/08/03 | 873 | 888 | 865 | 882 | 76,900 |
2009/07/31 | 862 | 869 | 852 | 862 | 72,500 |
2009/07/30 | 840 | 873 | 839 | 860 | 64,600 |
2009/07/29 | 827 | 840 | 821 | 839 | 61,500 |
2009/07/28 | 810 | 828 | 805 | 823 | 65,700 |
2009/07/27 | 789 | 829 | 785 | 805 | 124,400 |
2009/07/24 | 764 | 775 | 741 | 769 | 84,700 |
2009/07/23 | 756 | 773 | 755 | 755 | 56,300 |
2009/07/22 | 759 | 763 | 742 | 756 | 41,600 |
2009/07/21 | 756 | 763 | 731 | 751 | 85,800 |
2009/07/17 | 743 | 754 | 730 | 742 | 68,700 |
2009/07/16 | 737 | 769 | 728 | 744 | 113,000 |
2009/07/15 | 737 | 740 | 718 | 727 | 83,200 |
2009/07/14 | 696 | 756 | 696 | 733 | 121,000 |
2009/07/13 | 718 | 719 | 681 | 686 | 122,100 |
2009/07/10 | 762 | 764 | 729 | 738 | 102,600 |
2009/07/09 | 726 | 758 | 719 | 744 | 111,700 |
2009/07/08 | 763 | 772 | 750 | 756 | 89,400 |
2009/07/07 | 760 | 784 | 760 | 773 | 54,000 |
2009/07/06 | 784 | 791 | 760 | 770 | 66,000 |
2009/07/03 | 751 | 792 | 751 | 791 | 127,300 |
2009/07/02 | 769 | 778 | 743 | 752 | 75,300 |
2009/07/01 | 777 | 777 | 753 | 757 | 103,100 |
2009/06/30 | 772 | 787 | 763 | 777 | 79,900 |
2009/06/29 | 759 | 786 | 749 | 755 | 85,100 |
2009/06/26 | 735 | 745 | 724 | 743 | 107,900 |
2009/06/25 | 689 | 717 | 683 | 707 | 64,900 |
2009/06/24 | 686 | 696 | 675 | 684 | 86,100 |
2009/06/23 | 716 | 720 | 673 | 676 | 145,400 |
2009/06/22 | 714 | 732 | 707 | 723 | 53,300 |
2009/06/19 | 738 | 757 | 700 | 707 | 76,100 |
2009/06/18 | 746 | 748 | 722 | 740 | 46,400 |
2009/06/17 | 752 | 765 | 739 | 754 | 118,400 |
2009/06/16 | 768 | 789 | 757 | 769 | 96,900 |
2009/06/15 | 791 | 796 | 768 | 789 | 37,700 |
2009/06/12 | 809 | 809 | 791 | 798 | 86,200 |
2009/06/11 | 794 | 813 | 782 | 801 | 57,900 |
2009/06/10 | 775 | 796 | 773 | 794 | 53,300 |
2009/06/09 | 772 | 789 | 766 | 773 | 47,600 |
2009/06/08 | 778 | 798 | 760 | 776 | 106,600 |
2009/06/05 | 773 | 777 | 764 | 772 | 89,100 |
2009/06/04 | 727 | 772 | 726 | 759 | 320,200 |
2009/06/03 | 746 | 746 | 725 | 734 | 498,800 |
2009/06/02 | 650 | 657 | 645 | 646 | 37,100 |
2009/06/01 | 625 | 641 | 620 | 638 | 42,100 |
2009/05/29 | 611 | 623 | 602 | 619 | 91,100 |
2009/05/28 | 604 | 626 | 603 | 620 | 47,400 |
2009/05/27 | 612 | 620 | 606 | 611 | 38,500 |
2009/05/26 | 610 | 620 | 608 | 611 | 89,100 |
2009/05/25 | 602 | 622 | 602 | 606 | 39,000 |
2009/05/22 | 609 | 622 | 603 | 608 | 54,400 |
2009/05/21 | 607 | 618 | 585 | 607 | 88,100 |
2009/05/20 | 609 | 632 | 590 | 603 | 170,100 |
2009/05/19 | 603 | 611 | 593 | 609 | 63,800 |
2009/05/18 | 599 | 604 | 581 | 595 | 77,000 |
2009/05/15 | 572 | 622 | 566 | 617 | 108,300 |
2009/05/14 | 606 | 613 | 559 | 566 | 138,200 |
2009/05/13 | 611 | 611 | 604 | 608 | 61,000 |
2009/05/12 | 610 | 623 | 610 | 610 | 42,000 |
2009/05/11 | 635 | 650 | 604 | 606 | 99,500 |
2009/05/08 | 639 | 639 | 617 | 634 | 23,000 |
2009/05/07 | 635 | 655 | 625 | 634 | 49,300 |
2009/05/01 | 631 | 640 | 611 | 634 | 39,700 |
2009/04/30 | 602 | 640 | 602 | 630 | 33,100 |
2009/04/28 | 600 | 624 | 600 | 600 | 68,700 |
2009/04/27 | 605 | 610 | 590 | 602 | 37,100 |
2009/04/24 | 642 | 642 | 600 | 600 | 69,700 |
2009/04/23 | 597 | 658 | 594 | 641 | 96,200 |
2009/04/22 | 594 | 602 | 589 | 592 | 62,000 |
2009/04/21 | 596 | 606 | 585 | 604 | 57,200 |
2009/04/20 | 594 | 600 | 592 | 596 | 39,300 |
2009/04/17 | 590 | 599 | 583 | 592 | 80,400 |
2009/04/16 | 607 | 615 | 587 | 593 | 72,300 |
2009/04/15 | 590 | 599 | 589 | 597 | 89,500 |
2009/04/14 | 605 | 614 | 579 | 587 | 83,500 |
2009/04/13 | 569 | 601 | 564 | 588 | 79,700 |
2009/04/10 | 536 | 568 | 536 | 559 | 112,700 |
2009/04/09 | 550 | 560 | 521 | 534 | 124,100 |
2009/04/08 | 570 | 570 | 547 | 548 | 48,500 |
2009/04/07 | 567 | 588 | 560 | 570 | 72,400 |
2009/04/06 | 529 | 592 | 529 | 566 | 133,700 |
2009/04/03 | 500 | 556 | 499 | 539 | 218,200 |
2009/04/02 | 445 | 499 | 440 | 488 | 193,500 |
2009/04/01 | 441 | 450 | 431 | 450 | 70,600 |
2009/03/31 | 437 | 445 | 422 | 436 | 76,700 |
2009/03/30 | 450 | 457 | 441 | 442 | 80,500 |
2009/03/27 | 485 | 486 | 446 | 448 | 159,100 |
2009/03/26 | 463 | 490 | 460 | 490 | 84,600 |
2009/03/25 | 457 | 495 | 450 | 484 | 187,400 |
2009/03/24 | 467 | 467 | 451 | 464 | 73,200 |
2009/03/23 | 452 | 463 | 449 | 461 | 49,300 |
2009/03/19 | 449 | 449 | 437 | 447 | 36,200 |
2009/03/18 | 452 | 452 | 438 | 440 | 76,600 |
2009/03/17 | 447 | 453 | 445 | 448 | 73,400 |
2009/03/16 | 442 | 460 | 442 | 455 | 65,600 |
2009/03/13 | 436 | 461 | 436 | 447 | 107,400 |
2009/03/12 | 454 | 459 | 437 | 445 | 58,400 |
2009/03/11 | 459 | 469 | 456 | 459 | 156,800 |
2009/03/10 | 480 | 480 | 451 | 454 | 147,900 |
2009/03/09 | 463 | 493 | 452 | 482 | 46,500 |
2009/03/06 | 473 | 491 | 470 | 474 | 96,600 |
2009/03/05 | 485 | 510 | 481 | 495 | 80,300 |
2009/03/04 | 468 | 480 | 462 | 475 | 95,400 |
2009/03/03 | 457 | 469 | 453 | 464 | 60,400 |
2009/03/02 | 439 | 457 | 439 | 457 | 34,000 |
2009/02/27 | 462 | 462 | 447 | 454 | 59,600 |
2009/02/26 | 467 | 467 | 454 | 455 | 24,700 |
2009/02/25 | 462 | 468 | 444 | 462 | 116,000 |
2009/02/24 | 435 | 450 | 430 | 450 | 46,800 |
2009/02/23 | 429 | 445 | 426 | 440 | 43,900 |
2009/02/20 | 464 | 476 | 438 | 444 | 140,200 |
2009/02/19 | 466 | 476 | 460 | 464 | 58,700 |
2009/02/18 | 462 | 469 | 446 | 461 | 65,700 |
2009/02/17 | 446 | 489 | 443 | 470 | 70,700 |
2009/02/16 | 419 | 457 | 415 | 446 | 87,600 |
2009/02/13 | 446 | 455 | 425 | 426 | 258,000 |
2009/02/12 | 493 | 493 | 477 | 486 | 49,900 |
2009/02/10 | 489 | 498 | 488 | 493 | 55,700 |
2009/02/09 | 480 | 492 | 470 | 480 | 37,700 |
2009/02/06 | 472 | 489 | 471 | 475 | 65,600 |
2009/02/05 | 470 | 477 | 459 | 467 | 65,800 |
2009/02/04 | 448 | 483 | 445 | 480 | 62,600 |
2009/02/03 | 468 | 475 | 447 | 455 | 104,100 |
2009/02/02 | 473 | 493 | 463 | 475 | 65,400 |
2009/01/30 | 474 | 478 | 455 | 473 | 59,300 |
2009/01/29 | 466 | 479 | 458 | 478 | 60,100 |
2009/01/28 | 466 | 474 | 439 | 465 | 48,700 |
2009/01/27 | 437 | 466 | 437 | 461 | 71,400 |
2009/01/26 | 413 | 434 | 413 | 429 | 35,200 |
2009/01/23 | 428 | 433 | 418 | 423 | 63,300 |
2009/01/22 | 441 | 444 | 434 | 441 | 27,400 |
2009/01/21 | 435 | 445 | 433 | 434 | 57,400 |
2009/01/20 | 436 | 444 | 433 | 435 | 33,100 |
2009/01/19 | 432 | 440 | 426 | 433 | 37,300 |
2009/01/16 | 413 | 435 | 413 | 433 | 60,100 |
2009/01/15 | 430 | 436 | 412 | 418 | 109,500 |
2009/01/14 | 434 | 457 | 433 | 455 | 37,100 |
2009/01/13 | 455 | 459 | 428 | 428 | 75,100 |
2009/01/09 | 450 | 465 | 443 | 455 | 41,400 |
2009/01/08 | 461 | 461 | 444 | 456 | 53,100 |
2009/01/07 | 456 | 475 | 447 | 470 | 97,500 |
2009/01/06 | 458 | 458 | 437 | 455 | 45,100 |
2009/01/05 | 477 | 479 | 430 | 446 | 41,400 |