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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,323 | 1,348 | 1,320 | 1,348 | 64,900 |
| 2011/12/29 | 1,279 | 1,341 | 1,251 | 1,333 | 180,200 |
| 2011/12/28 | 1,253 | 1,275 | 1,252 | 1,269 | 77,200 |
| 2011/12/27 | 1,259 | 1,266 | 1,248 | 1,250 | 45,200 |
| 2011/12/26 | 1,250 | 1,272 | 1,230 | 1,266 | 79,100 |
| 2011/12/22 | 1,233 | 1,238 | 1,210 | 1,222 | 63,700 |
| 2011/12/21 | 1,226 | 1,243 | 1,217 | 1,222 | 42,600 |
| 2011/12/20 | 1,200 | 1,213 | 1,181 | 1,211 | 104,800 |
| 2011/12/19 | 1,186 | 1,210 | 1,166 | 1,199 | 73,600 |
| 2011/12/16 | 1,216 | 1,216 | 1,177 | 1,186 | 123,200 |
| 2011/12/15 | 1,239 | 1,248 | 1,204 | 1,212 | 114,100 |
| 2011/12/14 | 1,260 | 1,270 | 1,235 | 1,239 | 62,500 |
| 2011/12/13 | 1,254 | 1,280 | 1,245 | 1,268 | 49,900 |
| 2011/12/12 | 1,307 | 1,321 | 1,282 | 1,287 | 81,900 |
| 2011/12/09 | 1,221 | 1,282 | 1,221 | 1,269 | 114,000 |
| 2011/12/08 | 1,280 | 1,280 | 1,233 | 1,260 | 81,100 |
| 2011/12/07 | 1,300 | 1,308 | 1,268 | 1,293 | 100,600 |
| 2011/12/06 | 1,328 | 1,328 | 1,293 | 1,299 | 57,700 |
| 2011/12/05 | 1,336 | 1,336 | 1,306 | 1,327 | 16,900 |
| 2011/12/02 | 1,324 | 1,328 | 1,307 | 1,328 | 22,200 |
| 2011/12/01 | 1,320 | 1,332 | 1,301 | 1,309 | 56,500 |
| 2011/11/30 | 1,293 | 1,293 | 1,253 | 1,290 | 39,100 |
| 2011/11/29 | 1,257 | 1,294 | 1,240 | 1,291 | 56,800 |
| 2011/11/28 | 1,220 | 1,261 | 1,220 | 1,245 | 39,400 |
| 2011/11/25 | 1,220 | 1,238 | 1,204 | 1,220 | 49,700 |
| 2011/11/24 | 1,210 | 1,228 | 1,195 | 1,222 | 83,000 |
| 2011/11/22 | 1,212 | 1,246 | 1,212 | 1,237 | 42,100 |
| 2011/11/21 | 1,206 | 1,230 | 1,200 | 1,230 | 91,600 |
| 2011/11/18 | 1,269 | 1,270 | 1,213 | 1,218 | 138,900 |
| 2011/11/17 | 1,290 | 1,308 | 1,271 | 1,293 | 50,400 |
| 2011/11/16 | 1,296 | 1,318 | 1,285 | 1,289 | 48,700 |
| 2011/11/15 | 1,297 | 1,327 | 1,283 | 1,291 | 68,000 |
| 2011/11/14 | 1,302 | 1,312 | 1,275 | 1,305 | 48,200 |
| 2011/11/11 | 1,319 | 1,325 | 1,285 | 1,294 | 55,100 |
| 2011/11/10 | 1,325 | 1,326 | 1,290 | 1,318 | 67,900 |
| 2011/11/09 | 1,347 | 1,359 | 1,325 | 1,352 | 40,800 |
| 2011/11/08 | 1,365 | 1,382 | 1,336 | 1,339 | 27,300 |
| 2011/11/07 | 1,382 | 1,387 | 1,342 | 1,366 | 81,000 |
| 2011/11/04 | 1,351 | 1,418 | 1,328 | 1,412 | 81,000 |
| 2011/11/02 | 1,338 | 1,360 | 1,319 | 1,328 | 71,200 |
| 2011/11/01 | 1,343 | 1,383 | 1,343 | 1,373 | 60,600 |
| 2011/10/31 | 1,370 | 1,398 | 1,356 | 1,369 | 104,400 |
| 2011/10/28 | 1,450 | 1,450 | 1,372 | 1,376 | 99,800 |
| 2011/10/27 | 1,382 | 1,416 | 1,376 | 1,406 | 50,900 |
| 2011/10/26 | 1,361 | 1,395 | 1,335 | 1,382 | 49,600 |
| 2011/10/25 | 1,382 | 1,392 | 1,365 | 1,372 | 31,400 |
| 2011/10/24 | 1,395 | 1,410 | 1,369 | 1,387 | 55,100 |
| 2011/10/21 | 1,369 | 1,396 | 1,369 | 1,393 | 27,300 |
| 2011/10/20 | 1,416 | 1,418 | 1,351 | 1,368 | 66,700 |
| 2011/10/19 | 1,450 | 1,450 | 1,405 | 1,415 | 22,100 |
| 2011/10/18 | 1,411 | 1,429 | 1,394 | 1,425 | 34,700 |
| 2011/10/17 | 1,413 | 1,445 | 1,412 | 1,439 | 32,500 |
| 2011/10/14 | 1,446 | 1,454 | 1,392 | 1,392 | 78,900 |
| 2011/10/13 | 1,465 | 1,495 | 1,461 | 1,476 | 96,000 |
| 2011/10/12 | 1,414 | 1,463 | 1,380 | 1,437 | 117,500 |
| 2011/10/11 | 1,388 | 1,425 | 1,380 | 1,414 | 125,800 |
| 2011/10/07 | 1,316 | 1,333 | 1,303 | 1,313 | 103,600 |
| 2011/10/06 | 1,260 | 1,298 | 1,250 | 1,256 | 99,700 |
| 2011/10/05 | 1,312 | 1,313 | 1,250 | 1,251 | 100,200 |
| 2011/10/04 | 1,300 | 1,308 | 1,273 | 1,293 | 106,400 |
| 2011/10/03 | 1,346 | 1,361 | 1,282 | 1,324 | 106,400 |
| 2011/09/30 | 1,404 | 1,406 | 1,338 | 1,376 | 128,800 |
| 2011/09/29 | 1,349 | 1,394 | 1,347 | 1,392 | 115,600 |
| 2011/09/28 | 1,305 | 1,358 | 1,305 | 1,348 | 108,500 |
| 2011/09/27 | 1,279 | 1,312 | 1,274 | 1,305 | 146,500 |
| 2011/09/26 | 1,315 | 1,338 | 1,256 | 1,264 | 169,900 |
| 2011/09/22 | 1,360 | 1,360 | 1,287 | 1,300 | 135,100 |
| 2011/09/21 | 1,375 | 1,375 | 1,351 | 1,361 | 62,400 |
| 2011/09/20 | 1,408 | 1,417 | 1,357 | 1,365 | 77,200 |
| 2011/09/16 | 1,374 | 1,424 | 1,366 | 1,422 | 125,900 |
| 2011/09/15 | 1,359 | 1,372 | 1,331 | 1,344 | 101,500 |
| 2011/09/14 | 1,336 | 1,366 | 1,292 | 1,329 | 194,600 |
| 2011/09/13 | 1,278 | 1,341 | 1,266 | 1,325 | 142,300 |
| 2011/09/12 | 1,245 | 1,268 | 1,238 | 1,248 | 123,100 |
| 2011/09/09 | 1,258 | 1,284 | 1,240 | 1,245 | 102,400 |
| 2011/09/08 | 1,266 | 1,272 | 1,239 | 1,250 | 75,100 |
| 2011/09/07 | 1,241 | 1,267 | 1,232 | 1,257 | 109,900 |
| 2011/09/06 | 1,240 | 1,244 | 1,219 | 1,221 | 104,700 |
| 2011/09/05 | 1,272 | 1,274 | 1,237 | 1,245 | 63,300 |
| 2011/09/02 | 1,300 | 1,307 | 1,285 | 1,297 | 74,000 |
| 2011/09/01 | 1,319 | 1,330 | 1,300 | 1,309 | 104,000 |
| 2011/08/31 | 1,301 | 1,326 | 1,277 | 1,308 | 112,100 |
| 2011/08/30 | 1,290 | 1,332 | 1,290 | 1,309 | 153,100 |
| 2011/08/29 | 1,241 | 1,284 | 1,225 | 1,260 | 88,200 |
| 2011/08/26 | 1,214 | 1,268 | 1,214 | 1,265 | 128,000 |
| 2011/08/25 | 1,155 | 1,225 | 1,155 | 1,209 | 90,400 |
| 2011/08/24 | 1,178 | 1,207 | 1,150 | 1,155 | 244,100 |
| 2011/08/23 | 1,148 | 1,155 | 1,113 | 1,148 | 132,600 |
| 2011/08/22 | 1,198 | 1,208 | 1,131 | 1,135 | 217,600 |
| 2011/08/19 | 1,222 | 1,243 | 1,200 | 1,212 | 90,000 |
| 2011/08/18 | 1,303 | 1,304 | 1,250 | 1,254 | 132,400 |
| 2011/08/17 | 1,316 | 1,325 | 1,300 | 1,316 | 83,800 |
| 2011/08/16 | 1,330 | 1,350 | 1,330 | 1,340 | 55,100 |
| 2011/08/15 | 1,316 | 1,332 | 1,309 | 1,325 | 59,100 |
| 2011/08/12 | 1,373 | 1,382 | 1,308 | 1,313 | 80,500 |
| 2011/08/11 | 1,316 | 1,354 | 1,312 | 1,344 | 108,100 |
| 2011/08/10 | 1,412 | 1,417 | 1,350 | 1,355 | 120,900 |
| 2011/08/09 | 1,340 | 1,371 | 1,279 | 1,369 | 156,900 |
| 2011/08/08 | 1,389 | 1,397 | 1,364 | 1,379 | 199,400 |
| 2011/08/05 | 1,420 | 1,434 | 1,400 | 1,434 | 135,000 |
| 2011/08/04 | 1,472 | 1,490 | 1,455 | 1,470 | 198,300 |
| 2011/08/03 | 1,456 | 1,476 | 1,440 | 1,461 | 166,900 |
| 2011/08/02 | 1,495 | 1,506 | 1,474 | 1,486 | 192,600 |
| 2011/08/01 | 1,504 | 1,537 | 1,493 | 1,514 | 137,600 |
| 2011/07/29 | 1,520 | 1,534 | 1,490 | 1,498 | 173,300 |
| 2011/07/28 | 1,547 | 1,552 | 1,523 | 1,536 | 89,000 |
| 2011/07/27 | 1,558 | 1,582 | 1,527 | 1,577 | 129,500 |
| 2011/07/26 | 1,550 | 1,574 | 1,547 | 1,563 | 91,000 |
| 2011/07/25 | 1,520 | 1,550 | 1,511 | 1,550 | 128,800 |
| 2011/07/22 | 1,564 | 1,564 | 1,534 | 1,539 | 81,600 |
| 2011/07/21 | 1,532 | 1,567 | 1,532 | 1,539 | 86,400 |
| 2011/07/20 | 1,562 | 1,581 | 1,530 | 1,538 | 143,200 |
| 2011/07/19 | 1,530 | 1,561 | 1,527 | 1,551 | 160,900 |
| 2011/07/15 | 1,489 | 1,527 | 1,489 | 1,523 | 140,300 |
| 2011/07/14 | 1,483 | 1,516 | 1,475 | 1,499 | 89,900 |
| 2011/07/13 | 1,470 | 1,489 | 1,456 | 1,476 | 96,200 |
| 2011/07/12 | 1,505 | 1,513 | 1,479 | 1,479 | 106,500 |
| 2011/07/11 | 1,517 | 1,525 | 1,504 | 1,525 | 71,600 |
| 2011/07/08 | 1,531 | 1,536 | 1,506 | 1,517 | 114,400 |
| 2011/07/07 | 1,554 | 1,556 | 1,523 | 1,525 | 107,200 |
| 2011/07/06 | 1,529 | 1,550 | 1,513 | 1,549 | 148,300 |
| 2011/07/05 | 1,507 | 1,521 | 1,503 | 1,508 | 69,600 |
| 2011/07/04 | 1,530 | 1,556 | 1,501 | 1,509 | 193,600 |
| 2011/07/01 | 1,510 | 1,524 | 1,483 | 1,492 | 174,900 |
| 2011/06/30 | 1,450 | 1,489 | 1,443 | 1,487 | 179,200 |
| 2011/06/29 | 1,471 | 1,471 | 1,441 | 1,446 | 137,000 |
| 2011/06/28 | 1,444 | 1,469 | 1,444 | 1,453 | 167,000 |
| 2011/06/27 | 1,427 | 1,445 | 1,425 | 1,432 | 121,600 |
| 2011/06/24 | 1,430 | 1,447 | 1,430 | 1,439 | 115,200 |
| 2011/06/23 | 1,405 | 1,427 | 1,396 | 1,415 | 151,400 |
| 2011/06/22 | 1,350 | 1,413 | 1,350 | 1,405 | 180,100 |
| 2011/06/21 | 1,358 | 1,366 | 1,320 | 1,331 | 189,100 |
| 2011/06/20 | 1,355 | 1,362 | 1,347 | 1,350 | 85,400 |
| 2011/06/17 | 1,389 | 1,394 | 1,344 | 1,355 | 109,500 |
| 2011/06/16 | 1,401 | 1,403 | 1,371 | 1,375 | 170,200 |
| 2011/06/15 | 1,359 | 1,407 | 1,359 | 1,403 | 193,600 |
| 2011/06/14 | 1,341 | 1,361 | 1,327 | 1,357 | 115,100 |
| 2011/06/13 | 1,339 | 1,342 | 1,324 | 1,339 | 97,300 |
| 2011/06/10 | 1,342 | 1,367 | 1,338 | 1,345 | 143,400 |
| 2011/06/09 | 1,319 | 1,327 | 1,291 | 1,322 | 93,700 |
| 2011/06/08 | 1,311 | 1,323 | 1,293 | 1,318 | 142,400 |
| 2011/06/07 | 1,254 | 1,299 | 1,251 | 1,285 | 119,600 |
| 2011/06/06 | 1,262 | 1,265 | 1,235 | 1,245 | 158,200 |
| 2011/06/03 | 1,297 | 1,307 | 1,275 | 1,275 | 112,500 |
| 2011/06/02 | 1,293 | 1,316 | 1,282 | 1,305 | 181,500 |
| 2011/06/01 | 1,324 | 1,340 | 1,310 | 1,337 | 83,700 |
| 2011/05/31 | 1,297 | 1,320 | 1,295 | 1,320 | 139,900 |
| 2011/05/30 | 1,274 | 1,293 | 1,253 | 1,291 | 163,500 |
| 2011/05/27 | 1,266 | 1,284 | 1,232 | 1,272 | 256,500 |
| 2011/05/26 | 1,230 | 1,265 | 1,219 | 1,265 | 127,200 |
| 2011/05/25 | 1,243 | 1,243 | 1,203 | 1,221 | 158,300 |
| 2011/05/24 | 1,202 | 1,220 | 1,180 | 1,206 | 122,700 |
| 2011/05/23 | 1,250 | 1,251 | 1,188 | 1,214 | 247,800 |
| 2011/05/20 | 1,292 | 1,314 | 1,262 | 1,266 | 239,800 |
| 2011/05/19 | 1,315 | 1,318 | 1,270 | 1,292 | 272,100 |
| 2011/05/18 | 1,317 | 1,317 | 1,280 | 1,303 | 197,400 |
| 2011/05/17 | 1,343 | 1,346 | 1,319 | 1,327 | 88,800 |
| 2011/05/16 | 1,370 | 1,370 | 1,339 | 1,358 | 85,200 |
| 2011/05/13 | 1,422 | 1,471 | 1,359 | 1,380 | 315,300 |
| 2011/05/12 | 1,400 | 1,445 | 1,392 | 1,428 | 150,200 |
| 2011/05/11 | 1,385 | 1,405 | 1,379 | 1,399 | 106,700 |
| 2011/05/10 | 1,334 | 1,390 | 1,330 | 1,376 | 185,600 |
| 2011/05/09 | 1,342 | 1,346 | 1,315 | 1,329 | 41,300 |
| 2011/05/06 | 1,342 | 1,342 | 1,300 | 1,339 | 96,300 |
| 2011/05/02 | 1,356 | 1,373 | 1,351 | 1,365 | 64,800 |
| 2011/04/28 | 1,359 | 1,368 | 1,340 | 1,356 | 146,600 |
| 2011/04/27 | 1,324 | 1,339 | 1,317 | 1,336 | 61,300 |
| 2011/04/26 | 1,300 | 1,316 | 1,295 | 1,313 | 56,800 |
| 2011/04/25 | 1,312 | 1,340 | 1,304 | 1,317 | 126,900 |
| 2011/04/22 | 1,274 | 1,330 | 1,253 | 1,318 | 119,400 |
| 2011/04/21 | 1,259 | 1,288 | 1,246 | 1,286 | 82,300 |
| 2011/04/20 | 1,247 | 1,269 | 1,245 | 1,250 | 71,200 |
| 2011/04/19 | 1,250 | 1,250 | 1,229 | 1,246 | 53,800 |
| 2011/04/18 | 1,273 | 1,283 | 1,251 | 1,263 | 80,200 |
| 2011/04/15 | 1,300 | 1,300 | 1,271 | 1,271 | 120,800 |
| 2011/04/14 | 1,226 | 1,277 | 1,216 | 1,270 | 163,700 |
| 2011/04/13 | 1,171 | 1,243 | 1,171 | 1,215 | 215,200 |
| 2011/04/12 | 1,201 | 1,231 | 1,163 | 1,171 | 241,700 |
| 2011/04/11 | 1,235 | 1,256 | 1,200 | 1,228 | 107,700 |
| 2011/04/08 | 1,202 | 1,250 | 1,184 | 1,238 | 190,200 |
| 2011/04/07 | 1,250 | 1,265 | 1,211 | 1,221 | 270,200 |
| 2011/04/06 | 1,301 | 1,312 | 1,240 | 1,244 | 307,000 |
| 2011/04/05 | 1,370 | 1,370 | 1,297 | 1,320 | 164,300 |
| 2011/04/04 | 1,403 | 1,429 | 1,339 | 1,347 | 184,100 |
| 2011/04/01 | 1,451 | 1,453 | 1,404 | 1,405 | 67,700 |
| 2011/03/31 | 1,435 | 1,451 | 1,413 | 1,451 | 115,800 |
| 2011/03/30 | 1,390 | 1,442 | 1,390 | 1,442 | 167,900 |
| 2011/03/29 | 1,404 | 1,413 | 1,383 | 1,412 | 123,800 |
| 2011/03/28 | 1,416 | 1,437 | 1,385 | 1,419 | 188,800 |
| 2011/03/25 | 1,391 | 1,402 | 1,347 | 1,389 | 256,300 |
| 2011/03/24 | 1,417 | 1,420 | 1,371 | 1,385 | 218,400 |
| 2011/03/23 | 1,490 | 1,520 | 1,402 | 1,423 | 198,900 |
| 2011/03/22 | 1,402 | 1,464 | 1,374 | 1,460 | 276,100 |
| 2011/03/18 | 1,390 | 1,390 | 1,312 | 1,357 | 213,500 |
| 2011/03/17 | 1,207 | 1,315 | 1,190 | 1,300 | 306,500 |
| 2011/03/16 | 1,198 | 1,300 | 1,178 | 1,267 | 298,800 |
| 2011/03/15 | 1,287 | 1,320 | 1,038 | 1,168 | 311,600 |
| 2011/03/14 | 1,350 | 1,470 | 1,320 | 1,338 | 234,200 |
| 2011/03/11 | 1,609 | 1,622 | 1,589 | 1,590 | 174,400 |
| 2011/03/10 | 1,679 | 1,688 | 1,618 | 1,638 | 85,100 |
| 2011/03/09 | 1,694 | 1,713 | 1,675 | 1,679 | 79,100 |
| 2011/03/08 | 1,713 | 1,723 | 1,677 | 1,677 | 147,300 |
| 2011/03/07 | 1,672 | 1,710 | 1,645 | 1,702 | 268,100 |
| 2011/03/04 | 1,698 | 1,705 | 1,663 | 1,672 | 84,200 |
| 2011/03/03 | 1,651 | 1,677 | 1,651 | 1,675 | 72,500 |
| 2011/03/02 | 1,671 | 1,687 | 1,651 | 1,651 | 104,300 |
| 2011/03/01 | 1,660 | 1,699 | 1,656 | 1,695 | 227,200 |
| 2011/02/28 | 1,622 | 1,664 | 1,596 | 1,660 | 185,500 |
| 2011/02/25 | 1,612 | 1,631 | 1,580 | 1,602 | 292,800 |
| 2011/02/24 | 1,661 | 1,678 | 1,636 | 1,643 | 231,900 |
| 2011/02/23 | 1,660 | 1,693 | 1,645 | 1,664 | 220,100 |
| 2011/02/22 | 1,648 | 1,683 | 1,642 | 1,664 | 304,900 |
| 2011/02/21 | 1,650 | 1,689 | 1,637 | 1,667 | 371,400 |
| 2011/02/18 | 1,666 | 1,714 | 1,646 | 1,697 | 292,700 |
| 2011/02/17 | 1,639 | 1,666 | 1,629 | 1,655 | 227,500 |
| 2011/02/16 | 1,634 | 1,650 | 1,605 | 1,607 | 240,400 |
| 2011/02/15 | 1,630 | 1,694 | 1,617 | 1,621 | 305,500 |
| 2011/02/14 | 1,540 | 1,605 | 1,534 | 1,604 | 487,100 |
| 2011/02/10 | 1,474 | 1,486 | 1,461 | 1,465 | 87,300 |
| 2011/02/09 | 1,489 | 1,497 | 1,464 | 1,474 | 100,600 |
| 2011/02/08 | 1,485 | 1,489 | 1,461 | 1,467 | 67,200 |
| 2011/02/07 | 1,490 | 1,515 | 1,476 | 1,484 | 92,300 |
| 2011/02/04 | 1,478 | 1,479 | 1,465 | 1,478 | 120,700 |
| 2011/02/03 | 1,451 | 1,453 | 1,434 | 1,439 | 79,900 |
| 2011/02/02 | 1,445 | 1,480 | 1,410 | 1,465 | 148,600 |
| 2011/02/01 | 1,435 | 1,461 | 1,422 | 1,437 | 119,500 |
| 2011/01/31 | 1,390 | 1,447 | 1,370 | 1,428 | 135,000 |
| 2011/01/28 | 1,434 | 1,437 | 1,405 | 1,418 | 71,800 |
| 2011/01/27 | 1,398 | 1,429 | 1,390 | 1,426 | 110,700 |
| 2011/01/26 | 1,405 | 1,413 | 1,381 | 1,394 | 148,100 |
| 2011/01/25 | 1,382 | 1,417 | 1,368 | 1,401 | 115,600 |
| 2011/01/24 | 1,367 | 1,384 | 1,340 | 1,376 | 84,300 |
| 2011/01/21 | 1,413 | 1,417 | 1,358 | 1,367 | 144,600 |
| 2011/01/20 | 1,430 | 1,432 | 1,399 | 1,408 | 109,400 |
| 2011/01/19 | 1,426 | 1,436 | 1,418 | 1,436 | 51,100 |
| 2011/01/18 | 1,410 | 1,440 | 1,408 | 1,425 | 62,200 |
| 2011/01/17 | 1,420 | 1,441 | 1,418 | 1,422 | 134,900 |
| 2011/01/14 | 1,441 | 1,442 | 1,407 | 1,411 | 119,400 |
| 2011/01/13 | 1,450 | 1,466 | 1,430 | 1,438 | 97,800 |
| 2011/01/12 | 1,477 | 1,491 | 1,429 | 1,431 | 162,000 |
| 2011/01/11 | 1,436 | 1,459 | 1,419 | 1,453 | 125,800 |
| 2011/01/07 | 1,419 | 1,449 | 1,411 | 1,435 | 244,100 |
| 2011/01/06 | 1,375 | 1,411 | 1,375 | 1,403 | 190,200 |
| 2011/01/05 | 1,362 | 1,373 | 1,356 | 1,364 | 142,200 |
| 2011/01/04 | 1,351 | 1,374 | 1,345 | 1,354 | 106,100 |