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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,946 | 1,967 | 1,930 | 1,962 | 69,200 |
| 2016/12/29 | 1,971 | 1,975 | 1,953 | 1,965 | 65,300 |
| 2016/12/28 | 1,975 | 1,986 | 1,953 | 1,975 | 40,200 |
| 2016/12/27 | 1,949 | 1,975 | 1,942 | 1,959 | 35,600 |
| 2016/12/26 | 1,984 | 1,984 | 1,942 | 1,948 | 39,500 |
| 2016/12/22 | 1,966 | 1,985 | 1,955 | 1,977 | 50,300 |
| 2016/12/21 | 1,967 | 1,990 | 1,955 | 1,960 | 72,100 |
| 2016/12/20 | 1,940 | 1,958 | 1,927 | 1,954 | 74,400 |
| 2016/12/19 | 1,942 | 1,955 | 1,932 | 1,947 | 90,500 |
| 2016/12/16 | 1,930 | 1,953 | 1,916 | 1,937 | 138,100 |
| 2016/12/15 | 1,894 | 1,929 | 1,884 | 1,920 | 100,100 |
| 2016/12/14 | 1,915 | 1,917 | 1,874 | 1,883 | 120,400 |
| 2016/12/13 | 1,886 | 1,920 | 1,884 | 1,909 | 59,500 |
| 2016/12/12 | 1,891 | 1,929 | 1,885 | 1,900 | 112,800 |
| 2016/12/09 | 1,777 | 1,863 | 1,777 | 1,861 | 195,000 |
| 2016/12/08 | 1,839 | 1,857 | 1,821 | 1,857 | 135,600 |
| 2016/12/07 | 1,802 | 1,820 | 1,802 | 1,817 | 101,400 |
| 2016/12/06 | 1,785 | 1,821 | 1,775 | 1,792 | 186,000 |
| 2016/12/05 | 1,784 | 1,784 | 1,733 | 1,764 | 217,400 |
| 2016/12/02 | 1,717 | 1,781 | 1,713 | 1,775 | 232,200 |
| 2016/12/01 | 1,732 | 1,769 | 1,728 | 1,739 | 137,000 |
| 2016/11/30 | 1,700 | 1,706 | 1,681 | 1,700 | 92,900 |
| 2016/11/29 | 1,683 | 1,696 | 1,680 | 1,692 | 68,400 |
| 2016/11/28 | 1,700 | 1,714 | 1,679 | 1,708 | 111,300 |
| 2016/11/25 | 1,669 | 1,705 | 1,662 | 1,687 | 169,100 |
| 2016/11/24 | 1,675 | 1,682 | 1,651 | 1,653 | 148,800 |
| 2016/11/22 | 1,651 | 1,660 | 1,638 | 1,642 | 136,700 |
| 2016/11/21 | 1,664 | 1,673 | 1,640 | 1,659 | 111,700 |
| 2016/11/18 | 1,644 | 1,651 | 1,625 | 1,648 | 112,900 |
| 2016/11/17 | 1,585 | 1,637 | 1,577 | 1,608 | 226,200 |
| 2016/11/16 | 1,568 | 1,599 | 1,540 | 1,591 | 289,500 |
| 2016/11/15 | 1,564 | 1,570 | 1,529 | 1,545 | 158,800 |
| 2016/11/14 | 1,561 | 1,579 | 1,532 | 1,545 | 188,300 |
| 2016/11/11 | 1,575 | 1,587 | 1,473 | 1,532 | 537,100 |
| 2016/11/10 | 1,779 | 1,790 | 1,533 | 1,564 | 472,400 |
| 2016/11/09 | 1,750 | 1,767 | 1,566 | 1,588 | 170,200 |
| 2016/11/08 | 1,732 | 1,755 | 1,720 | 1,739 | 93,000 |
| 2016/11/07 | 1,707 | 1,727 | 1,692 | 1,718 | 96,800 |
| 2016/11/04 | 1,651 | 1,670 | 1,637 | 1,668 | 89,800 |
| 2016/11/02 | 1,706 | 1,716 | 1,678 | 1,688 | 110,500 |
| 2016/11/01 | 1,727 | 1,740 | 1,714 | 1,734 | 72,100 |
| 2016/10/31 | 1,729 | 1,751 | 1,724 | 1,744 | 76,600 |
| 2016/10/28 | 1,756 | 1,777 | 1,725 | 1,762 | 349,300 |
| 2016/10/27 | 1,687 | 1,749 | 1,687 | 1,731 | 155,400 |
| 2016/10/26 | 1,695 | 1,703 | 1,675 | 1,686 | 71,800 |
| 2016/10/25 | 1,687 | 1,719 | 1,687 | 1,702 | 66,000 |
| 2016/10/24 | 1,673 | 1,691 | 1,667 | 1,687 | 44,800 |
| 2016/10/21 | 1,705 | 1,712 | 1,683 | 1,690 | 45,600 |
| 2016/10/20 | 1,675 | 1,699 | 1,668 | 1,697 | 88,100 |
| 2016/10/19 | 1,700 | 1,700 | 1,666 | 1,676 | 101,600 |
| 2016/10/18 | 1,690 | 1,708 | 1,677 | 1,701 | 86,300 |
| 2016/10/17 | 1,658 | 1,705 | 1,658 | 1,699 | 71,400 |
| 2016/10/14 | 1,663 | 1,677 | 1,625 | 1,669 | 89,500 |
| 2016/10/13 | 1,659 | 1,686 | 1,651 | 1,667 | 67,800 |
| 2016/10/12 | 1,664 | 1,690 | 1,634 | 1,642 | 110,100 |
| 2016/10/11 | 1,698 | 1,721 | 1,675 | 1,686 | 71,600 |
| 2016/10/07 | 1,639 | 1,696 | 1,639 | 1,693 | 118,600 |
| 2016/10/06 | 1,682 | 1,690 | 1,618 | 1,624 | 117,500 |
| 2016/10/05 | 1,619 | 1,682 | 1,601 | 1,657 | 196,000 |
| 2016/10/04 | 1,635 | 1,637 | 1,596 | 1,603 | 159,900 |
| 2016/10/03 | 1,656 | 1,660 | 1,624 | 1,635 | 94,700 |
| 2016/09/30 | 1,627 | 1,657 | 1,617 | 1,631 | 124,600 |
| 2016/09/29 | 1,616 | 1,674 | 1,599 | 1,650 | 173,400 |
| 2016/09/28 | 1,716 | 1,746 | 1,710 | 1,726 | 67,800 |
| 2016/09/27 | 1,690 | 1,738 | 1,663 | 1,738 | 110,900 |
| 2016/09/26 | 1,719 | 1,736 | 1,701 | 1,708 | 39,100 |
| 2016/09/23 | 1,714 | 1,742 | 1,692 | 1,732 | 86,900 |
| 2016/09/21 | 1,678 | 1,744 | 1,640 | 1,739 | 81,300 |
| 2016/09/20 | 1,655 | 1,720 | 1,636 | 1,702 | 103,100 |
| 2016/09/16 | 1,700 | 1,703 | 1,662 | 1,672 | 70,400 |
| 2016/09/15 | 1,733 | 1,742 | 1,681 | 1,701 | 76,000 |
| 2016/09/14 | 1,700 | 1,771 | 1,697 | 1,749 | 80,700 |
| 2016/09/13 | 1,723 | 1,744 | 1,681 | 1,712 | 73,200 |
| 2016/09/12 | 1,716 | 1,734 | 1,702 | 1,732 | 44,100 |
| 2016/09/09 | 1,737 | 1,763 | 1,730 | 1,740 | 50,000 |
| 2016/09/08 | 1,760 | 1,763 | 1,727 | 1,740 | 45,100 |
| 2016/09/07 | 1,724 | 1,777 | 1,713 | 1,773 | 66,300 |
| 2016/09/06 | 1,708 | 1,742 | 1,705 | 1,739 | 33,400 |
| 2016/09/05 | 1,716 | 1,726 | 1,693 | 1,701 | 43,200 |
| 2016/09/02 | 1,732 | 1,740 | 1,672 | 1,694 | 40,300 |
| 2016/09/01 | 1,712 | 1,753 | 1,703 | 1,749 | 56,000 |
| 2016/08/31 | 1,692 | 1,723 | 1,665 | 1,720 | 84,400 |
| 2016/08/30 | 1,637 | 1,668 | 1,618 | 1,666 | 48,700 |
| 2016/08/29 | 1,630 | 1,653 | 1,624 | 1,641 | 38,300 |
| 2016/08/26 | 1,581 | 1,590 | 1,554 | 1,584 | 44,300 |
| 2016/08/25 | 1,600 | 1,616 | 1,585 | 1,591 | 23,200 |
| 2016/08/24 | 1,611 | 1,621 | 1,594 | 1,605 | 53,600 |
| 2016/08/23 | 1,618 | 1,643 | 1,602 | 1,618 | 71,400 |
| 2016/08/22 | 1,622 | 1,625 | 1,600 | 1,619 | 41,300 |
| 2016/08/19 | 1,582 | 1,617 | 1,573 | 1,604 | 56,300 |
| 2016/08/18 | 1,590 | 1,624 | 1,581 | 1,582 | 74,200 |
| 2016/08/17 | 1,549 | 1,600 | 1,537 | 1,595 | 116,300 |
| 2016/08/16 | 1,611 | 1,626 | 1,573 | 1,573 | 64,400 |
| 2016/08/15 | 1,616 | 1,616 | 1,585 | 1,604 | 37,500 |
| 2016/08/12 | 1,608 | 1,619 | 1,576 | 1,605 | 127,800 |
| 2016/08/10 | 1,719 | 1,719 | 1,570 | 1,573 | 141,000 |
| 2016/08/09 | 1,688 | 1,693 | 1,642 | 1,692 | 53,100 |
| 2016/08/08 | 1,676 | 1,676 | 1,646 | 1,665 | 75,800 |
| 2016/08/05 | 1,653 | 1,661 | 1,631 | 1,636 | 37,100 |
| 2016/08/04 | 1,620 | 1,655 | 1,596 | 1,651 | 78,200 |
| 2016/08/03 | 1,597 | 1,614 | 1,569 | 1,580 | 98,400 |
| 2016/08/02 | 1,734 | 1,734 | 1,615 | 1,631 | 174,500 |
| 2016/08/01 | 1,743 | 1,771 | 1,717 | 1,761 | 80,700 |
| 2016/07/29 | 1,730 | 1,786 | 1,717 | 1,780 | 178,100 |
| 2016/07/28 | 1,719 | 1,746 | 1,679 | 1,741 | 84,500 |
| 2016/07/27 | 1,682 | 1,720 | 1,682 | 1,714 | 60,100 |
| 2016/07/26 | 1,669 | 1,686 | 1,636 | 1,660 | 82,700 |
| 2016/07/25 | 1,664 | 1,697 | 1,624 | 1,680 | 68,100 |
| 2016/07/22 | 1,634 | 1,679 | 1,634 | 1,665 | 71,400 |
| 2016/07/21 | 1,645 | 1,669 | 1,633 | 1,660 | 66,600 |
| 2016/07/20 | 1,609 | 1,620 | 1,595 | 1,618 | 47,600 |
| 2016/07/19 | 1,637 | 1,650 | 1,590 | 1,623 | 62,500 |
| 2016/07/15 | 1,621 | 1,646 | 1,603 | 1,637 | 75,600 |
| 2016/07/14 | 1,603 | 1,621 | 1,590 | 1,616 | 56,000 |
| 2016/07/13 | 1,587 | 1,614 | 1,585 | 1,603 | 88,500 |
| 2016/07/12 | 1,540 | 1,573 | 1,500 | 1,539 | 84,000 |
| 2016/07/11 | 1,425 | 1,512 | 1,425 | 1,504 | 106,400 |
| 2016/07/08 | 1,415 | 1,436 | 1,378 | 1,384 | 94,900 |
| 2016/07/07 | 1,425 | 1,437 | 1,394 | 1,401 | 42,400 |
| 2016/07/06 | 1,447 | 1,456 | 1,404 | 1,427 | 118,200 |
| 2016/07/05 | 1,464 | 1,475 | 1,450 | 1,465 | 33,600 |
| 2016/07/04 | 1,478 | 1,488 | 1,450 | 1,478 | 89,000 |
| 2016/07/01 | 1,506 | 1,517 | 1,489 | 1,498 | 39,300 |
| 2016/06/30 | 1,521 | 1,551 | 1,492 | 1,496 | 70,500 |
| 2016/06/29 | 1,497 | 1,517 | 1,466 | 1,485 | 107,600 |
| 2016/06/28 | 1,425 | 1,486 | 1,420 | 1,476 | 132,500 |
| 2016/06/27 | 1,445 | 1,530 | 1,432 | 1,444 | 87,800 |
| 2016/06/24 | 1,587 | 1,587 | 1,408 | 1,426 | 126,400 |
| 2016/06/23 | 1,534 | 1,564 | 1,525 | 1,564 | 96,500 |
| 2016/06/22 | 1,507 | 1,537 | 1,496 | 1,525 | 117,700 |
| 2016/06/21 | 1,502 | 1,532 | 1,485 | 1,523 | 173,700 |
| 2016/06/20 | 1,523 | 1,551 | 1,504 | 1,521 | 125,900 |
| 2016/06/17 | 1,476 | 1,511 | 1,471 | 1,496 | 120,300 |
| 2016/06/16 | 1,543 | 1,544 | 1,454 | 1,464 | 190,700 |
| 2016/06/15 | 1,523 | 1,576 | 1,511 | 1,564 | 161,400 |
| 2016/06/14 | 1,579 | 1,582 | 1,543 | 1,555 | 84,700 |
| 2016/06/13 | 1,606 | 1,615 | 1,585 | 1,590 | 156,400 |
| 2016/06/10 | 1,666 | 1,667 | 1,623 | 1,640 | 182,500 |
| 2016/06/09 | 1,714 | 1,720 | 1,660 | 1,669 | 150,500 |
| 2016/06/08 | 1,760 | 1,770 | 1,718 | 1,739 | 89,500 |
| 2016/06/07 | 1,777 | 1,791 | 1,749 | 1,758 | 51,700 |
| 2016/06/06 | 1,739 | 1,788 | 1,736 | 1,777 | 63,900 |
| 2016/06/03 | 1,763 | 1,785 | 1,756 | 1,778 | 66,100 |
| 2016/06/02 | 1,773 | 1,782 | 1,739 | 1,767 | 134,200 |
| 2016/06/01 | 1,800 | 1,817 | 1,784 | 1,796 | 69,600 |
| 2016/05/31 | 1,800 | 1,822 | 1,778 | 1,822 | 58,800 |
| 2016/05/30 | 1,788 | 1,797 | 1,752 | 1,791 | 43,100 |
| 2016/05/27 | 1,800 | 1,801 | 1,746 | 1,753 | 121,400 |
| 2016/05/26 | 1,782 | 1,834 | 1,782 | 1,799 | 86,100 |
| 2016/05/25 | 1,757 | 1,766 | 1,744 | 1,756 | 47,400 |
| 2016/05/24 | 1,742 | 1,750 | 1,715 | 1,726 | 76,200 |
| 2016/05/23 | 1,741 | 1,760 | 1,705 | 1,750 | 98,500 |
| 2016/05/20 | 1,657 | 1,751 | 1,650 | 1,741 | 207,700 |
| 2016/05/19 | 1,681 | 1,699 | 1,650 | 1,656 | 106,100 |
| 2016/05/18 | 1,632 | 1,688 | 1,621 | 1,685 | 167,000 |
| 2016/05/17 | 1,625 | 1,644 | 1,621 | 1,640 | 94,200 |
| 2016/05/16 | 1,604 | 1,638 | 1,588 | 1,608 | 151,500 |
| 2016/05/13 | 1,703 | 1,707 | 1,580 | 1,615 | 416,300 |
| 2016/05/12 | 1,446 | 1,490 | 1,446 | 1,473 | 115,000 |
| 2016/05/11 | 1,525 | 1,542 | 1,500 | 1,516 | 91,600 |
| 2016/05/10 | 1,457 | 1,497 | 1,446 | 1,495 | 101,700 |
| 2016/05/09 | 1,457 | 1,468 | 1,433 | 1,449 | 91,500 |
| 2016/05/06 | 1,433 | 1,464 | 1,428 | 1,457 | 91,000 |
| 2016/05/02 | 1,426 | 1,446 | 1,422 | 1,432 | 93,800 |
| 2016/04/28 | 1,557 | 1,574 | 1,500 | 1,501 | 106,000 |
| 2016/04/27 | 1,549 | 1,559 | 1,536 | 1,537 | 151,400 |
| 2016/04/26 | 1,578 | 1,594 | 1,542 | 1,557 | 73,500 |
| 2016/04/25 | 1,570 | 1,577 | 1,536 | 1,574 | 109,500 |
| 2016/04/22 | 1,569 | 1,569 | 1,514 | 1,558 | 173,400 |
| 2016/04/21 | 1,595 | 1,598 | 1,570 | 1,582 | 105,000 |
| 2016/04/20 | 1,553 | 1,571 | 1,537 | 1,542 | 95,700 |
| 2016/04/19 | 1,506 | 1,548 | 1,506 | 1,535 | 81,800 |
| 2016/04/18 | 1,471 | 1,508 | 1,470 | 1,494 | 97,300 |
| 2016/04/15 | 1,556 | 1,575 | 1,540 | 1,545 | 169,100 |
| 2016/04/14 | 1,555 | 1,578 | 1,539 | 1,578 | 134,900 |
| 2016/04/13 | 1,532 | 1,548 | 1,515 | 1,527 | 186,200 |
| 2016/04/12 | 1,498 | 1,536 | 1,498 | 1,502 | 123,900 |
| 2016/04/11 | 1,509 | 1,528 | 1,476 | 1,498 | 83,700 |
| 2016/04/08 | 1,457 | 1,535 | 1,449 | 1,509 | 136,500 |
| 2016/04/07 | 1,471 | 1,507 | 1,460 | 1,472 | 80,100 |
| 2016/04/06 | 1,476 | 1,499 | 1,465 | 1,489 | 77,100 |
| 2016/04/05 | 1,524 | 1,530 | 1,479 | 1,484 | 125,500 |
| 2016/04/04 | 1,563 | 1,577 | 1,522 | 1,535 | 94,400 |
| 2016/04/01 | 1,646 | 1,646 | 1,563 | 1,564 | 111,400 |
| 2016/03/31 | 1,672 | 1,683 | 1,642 | 1,642 | 120,200 |
| 2016/03/30 | 1,675 | 1,699 | 1,658 | 1,660 | 113,000 |
| 2016/03/29 | 1,680 | 1,718 | 1,667 | 1,674 | 197,000 |
| 2016/03/28 | 1,685 | 1,717 | 1,668 | 1,693 | 271,600 |
| 2016/03/25 | 1,680 | 1,716 | 1,671 | 1,682 | 174,800 |
| 2016/03/24 | 1,649 | 1,692 | 1,647 | 1,680 | 117,200 |
| 2016/03/23 | 1,672 | 1,696 | 1,649 | 1,651 | 102,100 |
| 2016/03/22 | 1,668 | 1,704 | 1,643 | 1,669 | 203,800 |
| 2016/03/18 | 1,647 | 1,660 | 1,626 | 1,640 | 268,900 |
| 2016/03/17 | 1,641 | 1,680 | 1,634 | 1,648 | 49,700 |
| 2016/03/16 | 1,626 | 1,666 | 1,626 | 1,634 | 102,600 |
| 2016/03/15 | 1,669 | 1,675 | 1,639 | 1,644 | 128,100 |
| 2016/03/14 | 1,670 | 1,693 | 1,656 | 1,678 | 146,100 |
| 2016/03/11 | 1,633 | 1,677 | 1,620 | 1,670 | 118,500 |
| 2016/03/10 | 1,638 | 1,673 | 1,634 | 1,657 | 129,300 |
| 2016/03/09 | 1,623 | 1,630 | 1,596 | 1,616 | 120,600 |
| 2016/03/08 | 1,661 | 1,665 | 1,607 | 1,635 | 121,100 |
| 2016/03/07 | 1,695 | 1,695 | 1,663 | 1,675 | 100,400 |
| 2016/03/04 | 1,660 | 1,684 | 1,635 | 1,673 | 112,700 |
| 2016/03/03 | 1,637 | 1,675 | 1,632 | 1,669 | 137,300 |
| 2016/03/02 | 1,568 | 1,640 | 1,566 | 1,628 | 117,900 |
| 2016/03/01 | 1,557 | 1,578 | 1,499 | 1,532 | 123,000 |
| 2016/02/29 | 1,575 | 1,606 | 1,551 | 1,567 | 180,400 |
| 2016/02/26 | 1,555 | 1,584 | 1,536 | 1,564 | 170,300 |
| 2016/02/25 | 1,481 | 1,561 | 1,481 | 1,538 | 155,700 |
| 2016/02/24 | 1,499 | 1,503 | 1,471 | 1,479 | 155,800 |
| 2016/02/23 | 1,506 | 1,566 | 1,506 | 1,523 | 146,800 |
| 2016/02/22 | 1,469 | 1,499 | 1,461 | 1,495 | 192,500 |
| 2016/02/19 | 1,498 | 1,501 | 1,448 | 1,469 | 232,200 |
| 2016/02/18 | 1,500 | 1,584 | 1,500 | 1,522 | 338,400 |
| 2016/02/17 | 1,396 | 1,477 | 1,396 | 1,435 | 568,500 |
| 2016/02/16 | 1,321 | 1,411 | 1,315 | 1,398 | 438,200 |
| 2016/02/15 | 1,405 | 1,416 | 1,201 | 1,347 | 755,200 |
| 2016/02/12 | 1,547 | 1,572 | 1,440 | 1,445 | 232,400 |
| 2016/02/10 | 1,643 | 1,667 | 1,483 | 1,507 | 256,600 |
| 2016/02/09 | 1,653 | 1,680 | 1,613 | 1,626 | 198,000 |
| 2016/02/08 | 1,676 | 1,744 | 1,664 | 1,728 | 171,400 |
| 2016/02/05 | 1,650 | 1,691 | 1,650 | 1,682 | 92,400 |
| 2016/02/04 | 1,718 | 1,725 | 1,678 | 1,681 | 76,400 |
| 2016/02/03 | 1,778 | 1,786 | 1,726 | 1,738 | 74,000 |
| 2016/02/02 | 1,840 | 1,858 | 1,811 | 1,815 | 84,900 |
| 2016/02/01 | 1,854 | 1,886 | 1,844 | 1,873 | 109,500 |
| 2016/01/29 | 1,788 | 1,835 | 1,760 | 1,828 | 110,600 |
| 2016/01/28 | 1,766 | 1,777 | 1,732 | 1,764 | 81,900 |
| 2016/01/27 | 1,726 | 1,781 | 1,723 | 1,768 | 113,800 |
| 2016/01/26 | 1,740 | 1,750 | 1,690 | 1,697 | 62,800 |
| 2016/01/25 | 1,749 | 1,783 | 1,700 | 1,761 | 123,100 |
| 2016/01/22 | 1,693 | 1,732 | 1,674 | 1,731 | 112,000 |
| 2016/01/21 | 1,690 | 1,709 | 1,623 | 1,623 | 152,100 |
| 2016/01/20 | 1,760 | 1,760 | 1,693 | 1,696 | 153,600 |
| 2016/01/19 | 1,718 | 1,763 | 1,718 | 1,758 | 201,100 |
| 2016/01/18 | 1,716 | 1,746 | 1,702 | 1,729 | 127,500 |
| 2016/01/15 | 1,809 | 1,812 | 1,755 | 1,761 | 187,300 |
| 2016/01/14 | 1,826 | 1,840 | 1,770 | 1,787 | 240,200 |
| 2016/01/13 | 1,816 | 1,884 | 1,790 | 1,881 | 144,700 |
| 2016/01/12 | 1,831 | 1,851 | 1,771 | 1,789 | 200,800 |
| 2016/01/08 | 1,869 | 1,906 | 1,858 | 1,869 | 261,800 |
| 2016/01/07 | 1,976 | 1,989 | 1,863 | 1,879 | 393,300 |
| 2016/01/06 | 1,850 | 1,859 | 1,788 | 1,816 | 87,400 |
| 2016/01/05 | 1,831 | 1,884 | 1,831 | 1,864 | 112,100 |
| 2016/01/04 | 1,902 | 1,923 | 1,830 | 1,841 | 113,200 |