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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,427 | 1,459 | 1,425 | 1,455 | 163,900 |
| 2013/12/27 | 1,417 | 1,424 | 1,396 | 1,423 | 97,300 |
| 2013/12/26 | 1,383 | 1,407 | 1,370 | 1,396 | 72,700 |
| 2013/12/25 | 1,380 | 1,385 | 1,363 | 1,379 | 111,200 |
| 2013/12/24 | 1,390 | 1,416 | 1,381 | 1,385 | 126,800 |
| 2013/12/20 | 1,425 | 1,426 | 1,377 | 1,391 | 182,100 |
| 2013/12/19 | 1,424 | 1,446 | 1,409 | 1,424 | 212,500 |
| 2013/12/18 | 1,381 | 1,395 | 1,367 | 1,394 | 147,800 |
| 2013/12/17 | 1,367 | 1,389 | 1,364 | 1,380 | 114,100 |
| 2013/12/16 | 1,383 | 1,390 | 1,356 | 1,356 | 174,700 |
| 2013/12/13 | 1,380 | 1,440 | 1,370 | 1,381 | 298,400 |
| 2013/12/12 | 1,438 | 1,455 | 1,394 | 1,400 | 225,700 |
| 2013/12/11 | 1,455 | 1,470 | 1,430 | 1,438 | 143,100 |
| 2013/12/10 | 1,459 | 1,482 | 1,445 | 1,474 | 175,200 |
| 2013/12/09 | 1,479 | 1,482 | 1,450 | 1,467 | 89,700 |
| 2013/12/06 | 1,427 | 1,444 | 1,416 | 1,442 | 120,300 |
| 2013/12/05 | 1,447 | 1,465 | 1,432 | 1,432 | 166,100 |
| 2013/12/04 | 1,490 | 1,490 | 1,447 | 1,456 | 115,600 |
| 2013/12/03 | 1,518 | 1,530 | 1,492 | 1,493 | 66,600 |
| 2013/12/02 | 1,514 | 1,525 | 1,494 | 1,518 | 168,300 |
| 2013/11/29 | 1,496 | 1,534 | 1,492 | 1,511 | 143,400 |
| 2013/11/28 | 1,495 | 1,529 | 1,495 | 1,505 | 206,300 |
| 2013/11/27 | 1,484 | 1,485 | 1,465 | 1,476 | 167,700 |
| 2013/11/26 | 1,485 | 1,507 | 1,478 | 1,491 | 189,800 |
| 2013/11/25 | 1,500 | 1,509 | 1,481 | 1,498 | 175,500 |
| 2013/11/22 | 1,550 | 1,552 | 1,482 | 1,502 | 190,400 |
| 2013/11/21 | 1,520 | 1,562 | 1,509 | 1,555 | 239,300 |
| 2013/11/20 | 1,491 | 1,523 | 1,488 | 1,520 | 236,500 |
| 2013/11/19 | 1,501 | 1,512 | 1,474 | 1,483 | 123,800 |
| 2013/11/18 | 1,522 | 1,522 | 1,489 | 1,499 | 245,200 |
| 2013/11/15 | 1,499 | 1,532 | 1,485 | 1,527 | 196,000 |
| 2013/11/14 | 1,438 | 1,495 | 1,430 | 1,480 | 215,000 |
| 2013/11/13 | 1,410 | 1,432 | 1,393 | 1,418 | 243,500 |
| 2013/11/12 | 1,390 | 1,400 | 1,382 | 1,400 | 180,100 |
| 2013/11/11 | 1,400 | 1,413 | 1,356 | 1,380 | 249,500 |
| 2013/11/08 | 1,458 | 1,485 | 1,458 | 1,475 | 99,700 |
| 2013/11/07 | 1,513 | 1,518 | 1,493 | 1,501 | 120,800 |
| 2013/11/06 | 1,500 | 1,544 | 1,491 | 1,523 | 76,600 |
| 2013/11/05 | 1,510 | 1,518 | 1,479 | 1,508 | 117,100 |
| 2013/11/01 | 1,559 | 1,559 | 1,507 | 1,528 | 66,100 |
| 2013/10/31 | 1,556 | 1,579 | 1,547 | 1,564 | 130,800 |
| 2013/10/30 | 1,546 | 1,580 | 1,546 | 1,555 | 149,200 |
| 2013/10/29 | 1,549 | 1,554 | 1,525 | 1,545 | 114,000 |
| 2013/10/28 | 1,536 | 1,564 | 1,517 | 1,550 | 121,800 |
| 2013/10/25 | 1,538 | 1,550 | 1,506 | 1,519 | 195,700 |
| 2013/10/24 | 1,520 | 1,550 | 1,510 | 1,539 | 113,200 |
| 2013/10/23 | 1,558 | 1,571 | 1,507 | 1,521 | 162,100 |
| 2013/10/22 | 1,584 | 1,584 | 1,544 | 1,554 | 66,900 |
| 2013/10/21 | 1,570 | 1,586 | 1,562 | 1,583 | 94,600 |
| 2013/10/18 | 1,561 | 1,567 | 1,546 | 1,562 | 81,900 |
| 2013/10/17 | 1,577 | 1,580 | 1,551 | 1,560 | 67,200 |
| 2013/10/16 | 1,551 | 1,565 | 1,542 | 1,550 | 102,500 |
| 2013/10/15 | 1,574 | 1,585 | 1,548 | 1,554 | 120,400 |
| 2013/10/11 | 1,560 | 1,575 | 1,536 | 1,559 | 214,000 |
| 2013/10/10 | 1,554 | 1,554 | 1,530 | 1,552 | 123,100 |
| 2013/10/09 | 1,471 | 1,551 | 1,468 | 1,551 | 230,300 |
| 2013/10/08 | 1,442 | 1,475 | 1,436 | 1,460 | 126,800 |
| 2013/10/07 | 1,476 | 1,476 | 1,428 | 1,438 | 151,900 |
| 2013/10/04 | 1,447 | 1,483 | 1,440 | 1,475 | 147,900 |
| 2013/10/03 | 1,473 | 1,473 | 1,420 | 1,440 | 307,400 |
| 2013/10/02 | 1,526 | 1,526 | 1,484 | 1,501 | 284,200 |
| 2013/10/01 | 1,489 | 1,533 | 1,489 | 1,525 | 205,000 |
| 2013/09/30 | 1,515 | 1,515 | 1,482 | 1,487 | 184,500 |
| 2013/09/27 | 1,520 | 1,530 | 1,511 | 1,520 | 199,800 |
| 2013/09/26 | 1,498 | 1,525 | 1,480 | 1,517 | 132,700 |
| 2013/09/25 | 1,466 | 1,488 | 1,450 | 1,484 | 187,600 |
| 2013/09/24 | 1,496 | 1,505 | 1,466 | 1,477 | 165,500 |
| 2013/09/20 | 1,510 | 1,529 | 1,499 | 1,511 | 186,100 |
| 2013/09/19 | 1,415 | 1,496 | 1,413 | 1,493 | 130,300 |
| 2013/09/18 | 1,398 | 1,412 | 1,392 | 1,400 | 121,200 |
| 2013/09/17 | 1,397 | 1,405 | 1,392 | 1,397 | 86,800 |
| 2013/09/13 | 1,405 | 1,405 | 1,382 | 1,395 | 156,300 |
| 2013/09/12 | 1,390 | 1,416 | 1,390 | 1,401 | 176,200 |
| 2013/09/11 | 1,409 | 1,412 | 1,381 | 1,390 | 66,900 |
| 2013/09/10 | 1,414 | 1,414 | 1,387 | 1,400 | 104,700 |
| 2013/09/09 | 1,416 | 1,416 | 1,397 | 1,413 | 59,600 |
| 2013/09/06 | 1,395 | 1,395 | 1,346 | 1,386 | 166,900 |
| 2013/09/05 | 1,412 | 1,441 | 1,376 | 1,383 | 149,700 |
| 2013/09/04 | 1,380 | 1,414 | 1,368 | 1,412 | 105,100 |
| 2013/09/03 | 1,376 | 1,395 | 1,370 | 1,388 | 63,800 |
| 2013/09/02 | 1,360 | 1,369 | 1,346 | 1,360 | 38,600 |
| 2013/08/30 | 1,360 | 1,380 | 1,350 | 1,354 | 183,300 |
| 2013/08/29 | 1,350 | 1,360 | 1,338 | 1,344 | 208,000 |
| 2013/08/28 | 1,390 | 1,407 | 1,362 | 1,375 | 190,600 |
| 2013/08/27 | 1,420 | 1,456 | 1,418 | 1,437 | 127,700 |
| 2013/08/26 | 1,450 | 1,452 | 1,413 | 1,419 | 121,000 |
| 2013/08/23 | 1,454 | 1,464 | 1,434 | 1,448 | 203,800 |
| 2013/08/22 | 1,445 | 1,458 | 1,423 | 1,452 | 147,400 |
| 2013/08/21 | 1,475 | 1,502 | 1,423 | 1,444 | 315,300 |
| 2013/08/20 | 1,507 | 1,533 | 1,487 | 1,499 | 217,200 |
| 2013/08/19 | 1,532 | 1,532 | 1,483 | 1,508 | 116,200 |
| 2013/08/16 | 1,500 | 1,538 | 1,499 | 1,522 | 106,000 |
| 2013/08/15 | 1,526 | 1,538 | 1,508 | 1,515 | 85,100 |
| 2013/08/14 | 1,548 | 1,548 | 1,504 | 1,527 | 88,300 |
| 2013/08/13 | 1,516 | 1,545 | 1,495 | 1,532 | 141,100 |
| 2013/08/12 | 1,470 | 1,535 | 1,429 | 1,514 | 244,700 |
| 2013/08/09 | 1,415 | 1,495 | 1,351 | 1,470 | 403,900 |
| 2013/08/08 | 1,441 | 1,483 | 1,435 | 1,438 | 95,200 |
| 2013/08/07 | 1,472 | 1,489 | 1,450 | 1,463 | 110,800 |
| 2013/08/06 | 1,439 | 1,478 | 1,438 | 1,478 | 84,300 |
| 2013/08/05 | 1,450 | 1,452 | 1,420 | 1,437 | 119,100 |
| 2013/08/02 | 1,455 | 1,470 | 1,446 | 1,470 | 99,900 |
| 2013/08/01 | 1,411 | 1,433 | 1,381 | 1,433 | 110,200 |
| 2013/07/31 | 1,362 | 1,448 | 1,341 | 1,409 | 246,100 |
| 2013/07/30 | 1,320 | 1,366 | 1,320 | 1,346 | 208,600 |
| 2013/07/29 | 1,360 | 1,368 | 1,326 | 1,328 | 135,500 |
| 2013/07/26 | 1,433 | 1,437 | 1,385 | 1,386 | 115,600 |
| 2013/07/25 | 1,454 | 1,454 | 1,429 | 1,447 | 171,300 |
| 2013/07/24 | 1,447 | 1,475 | 1,438 | 1,454 | 181,700 |
| 2013/07/23 | 1,434 | 1,453 | 1,427 | 1,443 | 99,200 |
| 2013/07/22 | 1,450 | 1,458 | 1,419 | 1,434 | 144,400 |
| 2013/07/19 | 1,490 | 1,498 | 1,414 | 1,421 | 240,900 |
| 2013/07/18 | 1,462 | 1,490 | 1,460 | 1,485 | 268,700 |
| 2013/07/17 | 1,399 | 1,445 | 1,390 | 1,435 | 129,400 |
| 2013/07/16 | 1,406 | 1,438 | 1,406 | 1,414 | 113,800 |
| 2013/07/12 | 1,369 | 1,408 | 1,355 | 1,404 | 148,800 |
| 2013/07/11 | 1,359 | 1,371 | 1,343 | 1,368 | 120,600 |
| 2013/07/10 | 1,369 | 1,370 | 1,339 | 1,366 | 183,800 |
| 2013/07/09 | 1,323 | 1,350 | 1,304 | 1,347 | 188,600 |
| 2013/07/08 | 1,367 | 1,371 | 1,297 | 1,301 | 146,500 |
| 2013/07/05 | 1,338 | 1,360 | 1,334 | 1,338 | 146,000 |
| 2013/07/04 | 1,380 | 1,390 | 1,325 | 1,336 | 154,600 |
| 2013/07/03 | 1,377 | 1,395 | 1,370 | 1,391 | 143,600 |
| 2013/07/02 | 1,362 | 1,371 | 1,336 | 1,369 | 108,000 |
| 2013/07/01 | 1,327 | 1,341 | 1,296 | 1,336 | 203,400 |
| 2013/06/28 | 1,294 | 1,348 | 1,284 | 1,326 | 269,700 |
| 2013/06/27 | 1,237 | 1,263 | 1,208 | 1,263 | 138,200 |
| 2013/06/26 | 1,225 | 1,247 | 1,216 | 1,224 | 132,000 |
| 2013/06/25 | 1,255 | 1,267 | 1,196 | 1,212 | 187,200 |
| 2013/06/24 | 1,271 | 1,271 | 1,241 | 1,255 | 157,200 |
| 2013/06/21 | 1,201 | 1,245 | 1,197 | 1,240 | 231,900 |
| 2013/06/20 | 1,271 | 1,286 | 1,241 | 1,250 | 199,900 |
| 2013/06/19 | 1,277 | 1,305 | 1,258 | 1,271 | 367,100 |
| 2013/06/18 | 1,222 | 1,253 | 1,217 | 1,241 | 254,200 |
| 2013/06/17 | 1,215 | 1,245 | 1,194 | 1,242 | 291,300 |
| 2013/06/14 | 1,246 | 1,260 | 1,207 | 1,225 | 323,400 |
| 2013/06/13 | 1,251 | 1,252 | 1,216 | 1,222 | 299,400 |
| 2013/06/12 | 1,294 | 1,295 | 1,255 | 1,272 | 277,900 |
| 2013/06/11 | 1,360 | 1,376 | 1,307 | 1,309 | 304,400 |
| 2013/06/10 | 1,300 | 1,360 | 1,295 | 1,359 | 190,300 |
| 2013/06/07 | 1,292 | 1,292 | 1,226 | 1,235 | 351,300 |
| 2013/06/06 | 1,332 | 1,368 | 1,300 | 1,325 | 301,200 |
| 2013/06/05 | 1,410 | 1,430 | 1,340 | 1,346 | 437,200 |
| 2013/06/04 | 1,399 | 1,399 | 1,325 | 1,381 | 480,300 |
| 2013/06/03 | 1,463 | 1,466 | 1,408 | 1,414 | 292,000 |
| 2013/05/31 | 1,531 | 1,564 | 1,432 | 1,493 | 353,400 |
| 2013/05/30 | 1,582 | 1,630 | 1,514 | 1,536 | 281,300 |
| 2013/05/29 | 1,637 | 1,657 | 1,582 | 1,605 | 308,300 |
| 2013/05/28 | 1,600 | 1,646 | 1,573 | 1,628 | 274,400 |
| 2013/05/27 | 1,640 | 1,661 | 1,611 | 1,613 | 290,500 |
| 2013/05/24 | 1,760 | 1,773 | 1,650 | 1,700 | 484,300 |
| 2013/05/23 | 1,823 | 1,831 | 1,710 | 1,759 | 448,800 |
| 2013/05/22 | 1,810 | 1,845 | 1,781 | 1,803 | 196,600 |
| 2013/05/21 | 1,766 | 1,795 | 1,751 | 1,791 | 257,700 |
| 2013/05/20 | 1,711 | 1,785 | 1,710 | 1,757 | 314,900 |
| 2013/05/17 | 1,635 | 1,711 | 1,617 | 1,696 | 357,700 |
| 2013/05/16 | 1,623 | 1,655 | 1,615 | 1,642 | 631,000 |
| 2013/05/15 | 1,624 | 1,628 | 1,560 | 1,610 | 952,900 |
| 2013/05/14 | 1,692 | 1,697 | 1,610 | 1,625 | 711,500 |
| 2013/05/13 | 1,638 | 1,810 | 1,561 | 1,689 | 1,264,500 |
| 2013/05/10 | 1,972 | 2,133 | 1,960 | 2,048 | 181,300 |
| 2013/05/09 | 1,965 | 1,987 | 1,921 | 1,932 | 102,600 |
| 2013/05/08 | 1,969 | 1,995 | 1,930 | 1,940 | 236,000 |
| 2013/05/07 | 1,888 | 1,930 | 1,869 | 1,929 | 107,000 |
| 2013/05/02 | 1,854 | 1,872 | 1,825 | 1,852 | 171,800 |
| 2013/05/01 | 1,810 | 1,871 | 1,783 | 1,853 | 130,100 |
| 2013/04/30 | 1,875 | 1,889 | 1,798 | 1,798 | 180,100 |
| 2013/04/26 | 1,840 | 1,874 | 1,807 | 1,846 | 230,900 |
| 2013/04/25 | 1,781 | 1,830 | 1,780 | 1,816 | 146,000 |
| 2013/04/24 | 1,773 | 1,777 | 1,750 | 1,764 | 211,200 |
| 2013/04/23 | 1,800 | 1,800 | 1,728 | 1,749 | 269,800 |
| 2013/04/22 | 1,761 | 1,775 | 1,738 | 1,742 | 94,300 |
| 2013/04/19 | 1,695 | 1,750 | 1,683 | 1,732 | 369,700 |
| 2013/04/18 | 1,660 | 1,694 | 1,636 | 1,685 | 255,400 |
| 2013/04/17 | 1,598 | 1,650 | 1,598 | 1,636 | 134,600 |
| 2013/04/16 | 1,599 | 1,609 | 1,571 | 1,592 | 164,000 |
| 2013/04/15 | 1,633 | 1,664 | 1,631 | 1,639 | 180,700 |
| 2013/04/12 | 1,640 | 1,653 | 1,620 | 1,631 | 176,800 |
| 2013/04/11 | 1,650 | 1,672 | 1,635 | 1,647 | 210,200 |
| 2013/04/10 | 1,661 | 1,666 | 1,628 | 1,630 | 223,800 |
| 2013/04/09 | 1,712 | 1,712 | 1,645 | 1,675 | 239,800 |
| 2013/04/08 | 1,700 | 1,720 | 1,670 | 1,691 | 230,700 |
| 2013/04/05 | 1,700 | 1,723 | 1,675 | 1,696 | 197,500 |
| 2013/04/04 | 1,598 | 1,671 | 1,564 | 1,671 | 151,800 |
| 2013/04/03 | 1,548 | 1,629 | 1,545 | 1,619 | 155,100 |
| 2013/04/02 | 1,561 | 1,571 | 1,529 | 1,538 | 172,600 |
| 2013/04/01 | 1,662 | 1,663 | 1,586 | 1,589 | 98,400 |
| 2013/03/29 | 1,670 | 1,696 | 1,667 | 1,671 | 162,200 |
| 2013/03/28 | 1,658 | 1,680 | 1,656 | 1,667 | 126,400 |
| 2013/03/27 | 1,630 | 1,658 | 1,624 | 1,656 | 89,300 |
| 2013/03/26 | 1,623 | 1,648 | 1,621 | 1,641 | 191,800 |
| 2013/03/25 | 1,645 | 1,654 | 1,640 | 1,642 | 149,700 |
| 2013/03/22 | 1,641 | 1,654 | 1,635 | 1,645 | 162,600 |
| 2013/03/21 | 1,665 | 1,669 | 1,638 | 1,652 | 165,700 |
| 2013/03/19 | 1,596 | 1,635 | 1,594 | 1,630 | 138,500 |
| 2013/03/18 | 1,590 | 1,600 | 1,584 | 1,589 | 178,400 |
| 2013/03/15 | 1,558 | 1,600 | 1,556 | 1,599 | 252,300 |
| 2013/03/14 | 1,545 | 1,555 | 1,534 | 1,545 | 168,800 |
| 2013/03/13 | 1,525 | 1,546 | 1,522 | 1,539 | 153,400 |
| 2013/03/12 | 1,560 | 1,562 | 1,520 | 1,524 | 147,900 |
| 2013/03/11 | 1,576 | 1,583 | 1,535 | 1,551 | 186,400 |
| 2013/03/08 | 1,520 | 1,554 | 1,519 | 1,548 | 259,900 |
| 2013/03/07 | 1,528 | 1,537 | 1,509 | 1,515 | 274,200 |
| 2013/03/06 | 1,500 | 1,525 | 1,500 | 1,514 | 265,200 |
| 2013/03/05 | 1,516 | 1,521 | 1,490 | 1,494 | 220,100 |
| 2013/03/04 | 1,520 | 1,522 | 1,492 | 1,502 | 209,900 |
| 2013/03/01 | 1,486 | 1,499 | 1,470 | 1,492 | 208,000 |
| 2013/02/28 | 1,459 | 1,497 | 1,459 | 1,485 | 237,200 |
| 2013/02/27 | 1,455 | 1,466 | 1,424 | 1,448 | 260,900 |
| 2013/02/26 | 1,470 | 1,480 | 1,446 | 1,455 | 271,700 |
| 2013/02/25 | 1,523 | 1,530 | 1,483 | 1,486 | 239,600 |
| 2013/02/22 | 1,500 | 1,515 | 1,484 | 1,508 | 191,800 |
| 2013/02/21 | 1,505 | 1,536 | 1,491 | 1,504 | 266,200 |
| 2013/02/20 | 1,519 | 1,543 | 1,510 | 1,524 | 308,300 |
| 2013/02/19 | 1,528 | 1,550 | 1,483 | 1,499 | 256,600 |
| 2013/02/18 | 1,530 | 1,558 | 1,501 | 1,528 | 234,200 |
| 2013/02/15 | 1,536 | 1,536 | 1,502 | 1,530 | 248,200 |
| 2013/02/14 | 1,560 | 1,586 | 1,541 | 1,545 | 427,600 |
| 2013/02/13 | 1,589 | 1,607 | 1,554 | 1,580 | 304,700 |
| 2013/02/12 | 1,665 | 1,670 | 1,575 | 1,629 | 533,000 |
| 2013/02/08 | 1,724 | 1,725 | 1,685 | 1,705 | 141,300 |
| 2013/02/07 | 1,719 | 1,728 | 1,690 | 1,724 | 128,600 |
| 2013/02/06 | 1,700 | 1,724 | 1,682 | 1,719 | 199,500 |
| 2013/02/05 | 1,657 | 1,679 | 1,644 | 1,669 | 98,600 |
| 2013/02/04 | 1,677 | 1,689 | 1,652 | 1,677 | 186,900 |
| 2013/02/01 | 1,626 | 1,654 | 1,624 | 1,650 | 158,200 |
| 2013/01/31 | 1,579 | 1,618 | 1,575 | 1,607 | 245,400 |
| 2013/01/30 | 1,528 | 1,582 | 1,528 | 1,580 | 203,300 |
| 2013/01/29 | 1,510 | 1,541 | 1,501 | 1,523 | 94,300 |
| 2013/01/28 | 1,559 | 1,559 | 1,510 | 1,512 | 79,500 |
| 2013/01/25 | 1,510 | 1,531 | 1,495 | 1,523 | 134,700 |
| 2013/01/24 | 1,469 | 1,498 | 1,454 | 1,488 | 105,000 |
| 2013/01/23 | 1,485 | 1,506 | 1,475 | 1,477 | 97,000 |
| 2013/01/22 | 1,528 | 1,534 | 1,484 | 1,507 | 139,700 |
| 2013/01/21 | 1,551 | 1,562 | 1,526 | 1,537 | 82,700 |
| 2013/01/18 | 1,526 | 1,546 | 1,522 | 1,544 | 131,400 |
| 2013/01/17 | 1,487 | 1,522 | 1,473 | 1,496 | 215,600 |
| 2013/01/16 | 1,500 | 1,508 | 1,473 | 1,487 | 164,700 |
| 2013/01/15 | 1,555 | 1,578 | 1,500 | 1,508 | 181,500 |
| 2013/01/11 | 1,540 | 1,545 | 1,511 | 1,528 | 182,800 |
| 2013/01/10 | 1,526 | 1,540 | 1,512 | 1,520 | 115,000 |
| 2013/01/09 | 1,471 | 1,517 | 1,460 | 1,508 | 212,500 |
| 2013/01/08 | 1,521 | 1,524 | 1,478 | 1,487 | 218,600 |
| 2013/01/07 | 1,540 | 1,569 | 1,518 | 1,526 | 310,200 |
| 2013/01/04 | 1,518 | 1,537 | 1,493 | 1,535 | 279,300 |