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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,435 | 1,461 | 1,427 | 1,435 | 60,600 |
| 2018/12/27 | 1,379 | 1,438 | 1,379 | 1,438 | 71,700 |
| 2018/12/26 | 1,330 | 1,354 | 1,317 | 1,333 | 83,200 |
| 2018/12/25 | 1,342 | 1,342 | 1,268 | 1,318 | 112,200 |
| 2018/12/21 | 1,430 | 1,439 | 1,376 | 1,393 | 126,700 |
| 2018/12/20 | 1,469 | 1,471 | 1,427 | 1,434 | 71,000 |
| 2018/12/19 | 1,464 | 1,484 | 1,450 | 1,468 | 82,100 |
| 2018/12/18 | 1,455 | 1,477 | 1,447 | 1,449 | 56,800 |
| 2018/12/17 | 1,508 | 1,516 | 1,474 | 1,478 | 68,500 |
| 2018/12/14 | 1,538 | 1,544 | 1,491 | 1,507 | 106,200 |
| 2018/12/13 | 1,521 | 1,540 | 1,517 | 1,538 | 79,400 |
| 2018/12/12 | 1,468 | 1,546 | 1,468 | 1,515 | 149,600 |
| 2018/12/11 | 1,483 | 1,487 | 1,451 | 1,467 | 105,500 |
| 2018/12/10 | 1,493 | 1,495 | 1,469 | 1,483 | 149,300 |
| 2018/12/07 | 1,521 | 1,530 | 1,500 | 1,518 | 90,300 |
| 2018/12/06 | 1,538 | 1,556 | 1,529 | 1,544 | 102,700 |
| 2018/12/05 | 1,543 | 1,561 | 1,537 | 1,544 | 82,800 |
| 2018/12/04 | 1,605 | 1,611 | 1,570 | 1,576 | 46,400 |
| 2018/12/03 | 1,566 | 1,606 | 1,542 | 1,605 | 128,200 |
| 2018/11/30 | 1,629 | 1,630 | 1,599 | 1,599 | 137,500 |
| 2018/11/29 | 1,645 | 1,651 | 1,623 | 1,628 | 70,100 |
| 2018/11/28 | 1,584 | 1,641 | 1,578 | 1,631 | 130,200 |
| 2018/11/27 | 1,527 | 1,588 | 1,527 | 1,572 | 123,800 |
| 2018/11/26 | 1,542 | 1,554 | 1,507 | 1,511 | 136,400 |
| 2018/11/22 | 1,512 | 1,549 | 1,512 | 1,546 | 130,800 |
| 2018/11/21 | 1,500 | 1,523 | 1,487 | 1,512 | 133,500 |
| 2018/11/20 | 1,475 | 1,522 | 1,474 | 1,512 | 103,600 |
| 2018/11/19 | 1,488 | 1,508 | 1,478 | 1,488 | 60,300 |
| 2018/11/16 | 1,450 | 1,509 | 1,450 | 1,484 | 214,100 |
| 2018/11/15 | 1,451 | 1,457 | 1,425 | 1,444 | 152,200 |
| 2018/11/14 | 1,464 | 1,500 | 1,456 | 1,489 | 74,600 |
| 2018/11/13 | 1,500 | 1,500 | 1,435 | 1,449 | 121,700 |
| 2018/11/12 | 1,467 | 1,514 | 1,461 | 1,507 | 110,000 |
| 2018/11/09 | 1,516 | 1,521 | 1,457 | 1,467 | 219,700 |
| 2018/11/08 | 1,624 | 1,644 | 1,600 | 1,636 | 72,300 |
| 2018/11/07 | 1,623 | 1,645 | 1,603 | 1,607 | 67,400 |
| 2018/11/06 | 1,593 | 1,623 | 1,590 | 1,620 | 82,400 |
| 2018/11/05 | 1,589 | 1,645 | 1,576 | 1,629 | 163,100 |
| 2018/11/02 | 1,574 | 1,595 | 1,557 | 1,591 | 141,000 |
| 2018/11/01 | 1,565 | 1,628 | 1,565 | 1,623 | 137,700 |
| 2018/10/31 | 1,573 | 1,615 | 1,573 | 1,592 | 100,700 |
| 2018/10/30 | 1,533 | 1,586 | 1,519 | 1,573 | 122,300 |
| 2018/10/29 | 1,563 | 1,592 | 1,536 | 1,539 | 92,000 |
| 2018/10/26 | 1,561 | 1,593 | 1,547 | 1,558 | 112,500 |
| 2018/10/25 | 1,574 | 1,585 | 1,550 | 1,561 | 125,700 |
| 2018/10/24 | 1,585 | 1,605 | 1,566 | 1,596 | 60,400 |
| 2018/10/23 | 1,605 | 1,614 | 1,576 | 1,576 | 95,800 |
| 2018/10/22 | 1,617 | 1,642 | 1,594 | 1,626 | 78,100 |
| 2018/10/19 | 1,618 | 1,620 | 1,595 | 1,613 | 115,700 |
| 2018/10/18 | 1,657 | 1,670 | 1,631 | 1,632 | 112,300 |
| 2018/10/17 | 1,645 | 1,652 | 1,617 | 1,640 | 102,600 |
| 2018/10/16 | 1,577 | 1,612 | 1,577 | 1,605 | 108,200 |
| 2018/10/15 | 1,623 | 1,631 | 1,575 | 1,577 | 193,400 |
| 2018/10/12 | 1,652 | 1,662 | 1,624 | 1,631 | 209,700 |
| 2018/10/11 | 1,667 | 1,677 | 1,644 | 1,656 | 106,300 |
| 2018/10/10 | 1,747 | 1,761 | 1,702 | 1,724 | 136,500 |
| 2018/10/09 | 1,785 | 1,790 | 1,716 | 1,727 | 279,400 |
| 2018/10/05 | 1,788 | 1,808 | 1,771 | 1,791 | 168,700 |
| 2018/10/04 | 1,773 | 1,808 | 1,759 | 1,788 | 156,500 |
| 2018/10/03 | 1,721 | 1,775 | 1,709 | 1,733 | 223,300 |
| 2018/10/02 | 1,663 | 1,748 | 1,661 | 1,730 | 250,100 |
| 2018/10/01 | 1,684 | 1,698 | 1,654 | 1,671 | 254,700 |
| 2018/09/28 | 1,800 | 1,813 | 1,698 | 1,700 | 533,200 |
| 2018/09/27 | 1,856 | 1,883 | 1,841 | 1,860 | 91,600 |
| 2018/09/26 | 1,876 | 1,880 | 1,836 | 1,855 | 114,800 |
| 2018/09/25 | 1,869 | 1,896 | 1,824 | 1,889 | 170,200 |
| 2018/09/21 | 1,815 | 1,843 | 1,797 | 1,829 | 117,600 |
| 2018/09/20 | 1,820 | 1,820 | 1,786 | 1,794 | 71,300 |
| 2018/09/19 | 1,800 | 1,820 | 1,792 | 1,810 | 94,300 |
| 2018/09/18 | 1,729 | 1,774 | 1,708 | 1,766 | 91,800 |
| 2018/09/14 | 1,723 | 1,753 | 1,722 | 1,740 | 122,500 |
| 2018/09/13 | 1,673 | 1,715 | 1,672 | 1,707 | 70,600 |
| 2018/09/12 | 1,713 | 1,713 | 1,648 | 1,663 | 112,400 |
| 2018/09/11 | 1,709 | 1,724 | 1,696 | 1,713 | 83,700 |
| 2018/09/10 | 1,708 | 1,721 | 1,700 | 1,701 | 83,400 |
| 2018/09/07 | 1,716 | 1,726 | 1,700 | 1,715 | 90,200 |
| 2018/09/06 | 1,746 | 1,757 | 1,720 | 1,726 | 71,400 |
| 2018/09/05 | 1,739 | 1,759 | 1,724 | 1,746 | 98,100 |
| 2018/09/04 | 1,746 | 1,756 | 1,716 | 1,716 | 69,000 |
| 2018/09/03 | 1,770 | 1,784 | 1,730 | 1,737 | 70,200 |
| 2018/08/31 | 1,778 | 1,797 | 1,768 | 1,769 | 91,200 |
| 2018/08/30 | 1,810 | 1,814 | 1,779 | 1,787 | 109,300 |
| 2018/08/29 | 1,799 | 1,839 | 1,786 | 1,822 | 131,400 |
| 2018/08/28 | 1,850 | 1,855 | 1,810 | 1,812 | 81,800 |
| 2018/08/27 | 1,782 | 1,829 | 1,782 | 1,812 | 85,000 |
| 2018/08/24 | 1,809 | 1,813 | 1,768 | 1,782 | 59,100 |
| 2018/08/23 | 1,833 | 1,835 | 1,802 | 1,806 | 76,100 |
| 2018/08/22 | 1,800 | 1,847 | 1,800 | 1,832 | 66,200 |
| 2018/08/21 | 1,802 | 1,802 | 1,774 | 1,794 | 52,400 |
| 2018/08/20 | 1,830 | 1,842 | 1,807 | 1,808 | 28,600 |
| 2018/08/17 | 1,813 | 1,837 | 1,781 | 1,830 | 70,900 |
| 2018/08/16 | 1,830 | 1,852 | 1,816 | 1,828 | 52,100 |
| 2018/08/15 | 1,868 | 1,885 | 1,844 | 1,858 | 61,900 |
| 2018/08/14 | 1,852 | 1,872 | 1,833 | 1,868 | 64,400 |
| 2018/08/13 | 1,950 | 1,950 | 1,811 | 1,823 | 203,700 |
| 2018/08/10 | 2,081 | 2,150 | 1,889 | 1,987 | 554,700 |
| 2018/08/09 | 1,795 | 1,881 | 1,765 | 1,791 | 62,500 |
| 2018/08/08 | 1,760 | 1,827 | 1,760 | 1,803 | 67,100 |
| 2018/08/07 | 1,754 | 1,771 | 1,749 | 1,756 | 109,600 |
| 2018/08/06 | 1,813 | 1,832 | 1,772 | 1,774 | 91,700 |
| 2018/08/03 | 1,852 | 1,858 | 1,828 | 1,832 | 45,300 |
| 2018/08/02 | 1,894 | 1,903 | 1,848 | 1,850 | 46,500 |
| 2018/08/01 | 1,870 | 1,899 | 1,862 | 1,894 | 53,700 |
| 2018/07/31 | 1,910 | 1,916 | 1,867 | 1,870 | 128,800 |
| 2018/07/30 | 1,887 | 1,908 | 1,875 | 1,891 | 38,500 |
| 2018/07/27 | 1,870 | 1,897 | 1,865 | 1,892 | 53,300 |
| 2018/07/26 | 1,845 | 1,868 | 1,844 | 1,867 | 55,100 |
| 2018/07/25 | 1,838 | 1,851 | 1,824 | 1,827 | 44,500 |
| 2018/07/24 | 1,823 | 1,854 | 1,821 | 1,828 | 47,600 |
| 2018/07/23 | 1,850 | 1,864 | 1,812 | 1,822 | 75,600 |
| 2018/07/20 | 1,891 | 1,897 | 1,860 | 1,867 | 34,100 |
| 2018/07/19 | 1,885 | 1,906 | 1,877 | 1,893 | 43,700 |
| 2018/07/18 | 1,887 | 1,907 | 1,879 | 1,885 | 60,700 |
| 2018/07/17 | 1,853 | 1,904 | 1,853 | 1,892 | 58,700 |
| 2018/07/13 | 1,835 | 1,858 | 1,828 | 1,852 | 48,700 |
| 2018/07/12 | 1,804 | 1,827 | 1,799 | 1,815 | 54,300 |
| 2018/07/11 | 1,821 | 1,821 | 1,780 | 1,793 | 56,600 |
| 2018/07/10 | 1,847 | 1,862 | 1,838 | 1,838 | 77,000 |
| 2018/07/09 | 1,798 | 1,833 | 1,777 | 1,823 | 68,600 |
| 2018/07/06 | 1,770 | 1,794 | 1,766 | 1,791 | 48,300 |
| 2018/07/05 | 1,770 | 1,783 | 1,754 | 1,760 | 101,500 |
| 2018/07/04 | 1,784 | 1,804 | 1,771 | 1,777 | 73,100 |
| 2018/07/03 | 1,817 | 1,822 | 1,787 | 1,800 | 128,300 |
| 2018/07/02 | 1,851 | 1,853 | 1,809 | 1,809 | 125,500 |
| 2018/06/29 | 1,882 | 1,886 | 1,832 | 1,854 | 99,500 |
| 2018/06/28 | 1,887 | 1,894 | 1,866 | 1,883 | 109,900 |
| 2018/06/27 | 1,930 | 1,930 | 1,882 | 1,888 | 100,700 |
| 2018/06/26 | 1,881 | 1,895 | 1,838 | 1,890 | 145,300 |
| 2018/06/25 | 1,856 | 1,856 | 1,821 | 1,841 | 90,900 |
| 2018/06/22 | 1,829 | 1,856 | 1,815 | 1,856 | 107,000 |
| 2018/06/21 | 1,842 | 1,879 | 1,836 | 1,847 | 66,800 |
| 2018/06/20 | 1,868 | 1,868 | 1,807 | 1,848 | 78,700 |
| 2018/06/19 | 1,877 | 1,877 | 1,827 | 1,828 | 94,800 |
| 2018/06/18 | 1,940 | 1,940 | 1,884 | 1,888 | 36,900 |
| 2018/06/15 | 1,992 | 1,992 | 1,936 | 1,940 | 54,700 |
| 2018/06/14 | 1,966 | 1,978 | 1,953 | 1,965 | 88,400 |
| 2018/06/13 | 1,986 | 1,994 | 1,978 | 1,985 | 40,400 |
| 2018/06/12 | 2,028 | 2,029 | 1,965 | 1,983 | 112,700 |
| 2018/06/11 | 2,018 | 2,022 | 1,990 | 2,012 | 46,200 |
| 2018/06/08 | 2,007 | 2,020 | 1,986 | 2,012 | 120,600 |
| 2018/06/07 | 2,018 | 2,028 | 2,005 | 2,016 | 70,300 |
| 2018/06/06 | 2,006 | 2,014 | 1,992 | 2,012 | 67,900 |
| 2018/06/05 | 2,003 | 2,012 | 1,965 | 2,007 | 79,700 |
| 2018/06/04 | 1,981 | 2,011 | 1,980 | 2,003 | 62,100 |
| 2018/06/01 | 1,924 | 1,970 | 1,910 | 1,958 | 77,600 |
| 2018/05/31 | 1,957 | 1,958 | 1,925 | 1,949 | 116,800 |
| 2018/05/30 | 1,975 | 1,980 | 1,946 | 1,953 | 69,100 |
| 2018/05/29 | 2,041 | 2,043 | 2,006 | 2,022 | 70,600 |
| 2018/05/28 | 2,059 | 2,063 | 2,037 | 2,058 | 53,600 |
| 2018/05/25 | 2,082 | 2,090 | 2,044 | 2,053 | 74,900 |
| 2018/05/24 | 2,141 | 2,141 | 2,081 | 2,099 | 97,000 |
| 2018/05/23 | 2,140 | 2,167 | 2,116 | 2,154 | 86,300 |
| 2018/05/22 | 2,137 | 2,145 | 2,120 | 2,139 | 73,100 |
| 2018/05/21 | 2,152 | 2,184 | 2,122 | 2,137 | 109,800 |
| 2018/05/18 | 2,129 | 2,150 | 2,108 | 2,136 | 133,600 |
| 2018/05/17 | 2,135 | 2,141 | 2,093 | 2,129 | 139,800 |
| 2018/05/16 | 2,185 | 2,185 | 2,123 | 2,148 | 99,200 |
| 2018/05/15 | 2,340 | 2,342 | 2,110 | 2,135 | 399,000 |
| 2018/05/14 | 2,105 | 2,127 | 2,077 | 2,124 | 137,100 |
| 2018/05/11 | 2,039 | 2,074 | 2,020 | 2,073 | 119,100 |
| 2018/05/10 | 2,034 | 2,047 | 2,023 | 2,038 | 77,300 |
| 2018/05/09 | 2,010 | 2,029 | 1,995 | 2,024 | 79,000 |
| 2018/05/08 | 1,983 | 2,022 | 1,969 | 2,006 | 109,600 |
| 2018/05/07 | 1,975 | 1,975 | 1,944 | 1,960 | 53,800 |
| 2018/05/02 | 2,011 | 2,013 | 1,971 | 1,984 | 31,600 |
| 2018/05/01 | 1,985 | 2,014 | 1,963 | 1,997 | 65,100 |
| 2018/04/27 | 2,011 | 2,011 | 1,964 | 1,985 | 64,500 |
| 2018/04/26 | 1,999 | 2,022 | 1,981 | 2,005 | 78,700 |
| 2018/04/25 | 1,982 | 1,996 | 1,965 | 1,994 | 61,000 |
| 2018/04/24 | 1,975 | 1,987 | 1,968 | 1,986 | 55,500 |
| 2018/04/23 | 1,952 | 1,965 | 1,944 | 1,954 | 39,500 |
| 2018/04/20 | 1,944 | 1,953 | 1,930 | 1,947 | 67,700 |
| 2018/04/19 | 1,940 | 1,975 | 1,930 | 1,954 | 71,400 |
| 2018/04/18 | 1,942 | 1,961 | 1,930 | 1,944 | 76,400 |
| 2018/04/17 | 1,950 | 1,955 | 1,926 | 1,931 | 35,600 |
| 2018/04/16 | 1,924 | 1,951 | 1,909 | 1,945 | 61,700 |
| 2018/04/13 | 1,903 | 1,936 | 1,899 | 1,928 | 60,900 |
| 2018/04/12 | 1,902 | 1,916 | 1,869 | 1,900 | 44,500 |
| 2018/04/11 | 1,902 | 1,922 | 1,890 | 1,910 | 24,700 |
| 2018/04/10 | 1,864 | 1,909 | 1,855 | 1,902 | 105,600 |
| 2018/04/09 | 1,882 | 1,894 | 1,857 | 1,876 | 100,400 |
| 2018/04/06 | 1,905 | 1,920 | 1,895 | 1,896 | 78,800 |
| 2018/04/05 | 1,925 | 1,928 | 1,892 | 1,913 | 68,300 |
| 2018/04/04 | 1,864 | 1,917 | 1,860 | 1,906 | 122,700 |
| 2018/04/03 | 1,865 | 1,876 | 1,847 | 1,866 | 101,700 |
| 2018/04/02 | 1,894 | 1,907 | 1,876 | 1,892 | 90,600 |
| 2018/03/30 | 1,890 | 1,948 | 1,875 | 1,903 | 111,400 |
| 2018/03/29 | 1,888 | 1,900 | 1,853 | 1,889 | 129,900 |
| 2018/03/28 | 1,879 | 1,883 | 1,853 | 1,880 | 175,900 |
| 2018/03/27 | 1,850 | 1,916 | 1,841 | 1,916 | 395,600 |
| 2018/03/26 | 1,804 | 1,815 | 1,769 | 1,815 | 281,800 |
| 2018/03/23 | 1,850 | 1,860 | 1,792 | 1,804 | 288,700 |
| 2018/03/22 | 1,883 | 1,883 | 1,827 | 1,845 | 229,300 |
| 2018/03/20 | 1,873 | 1,882 | 1,844 | 1,881 | 112,500 |
| 2018/03/19 | 1,875 | 1,894 | 1,859 | 1,875 | 214,300 |
| 2018/03/16 | 1,875 | 1,875 | 1,845 | 1,854 | 129,600 |
| 2018/03/15 | 1,885 | 1,886 | 1,820 | 1,857 | 94,500 |
| 2018/03/14 | 1,873 | 1,884 | 1,869 | 1,875 | 103,000 |
| 2018/03/13 | 1,873 | 1,881 | 1,855 | 1,878 | 107,100 |
| 2018/03/12 | 1,866 | 1,882 | 1,855 | 1,875 | 133,500 |
| 2018/03/09 | 1,837 | 1,856 | 1,819 | 1,828 | 233,200 |
| 2018/03/08 | 1,834 | 1,841 | 1,801 | 1,808 | 90,800 |
| 2018/03/07 | 1,815 | 1,835 | 1,797 | 1,815 | 150,700 |
| 2018/03/06 | 1,846 | 1,856 | 1,827 | 1,834 | 78,900 |
| 2018/03/05 | 1,832 | 1,842 | 1,796 | 1,817 | 136,000 |
| 2018/03/02 | 1,879 | 1,880 | 1,822 | 1,842 | 211,200 |
| 2018/03/01 | 1,942 | 1,942 | 1,910 | 1,916 | 166,000 |
| 2018/02/28 | 1,961 | 1,972 | 1,942 | 1,942 | 166,600 |
| 2018/02/27 | 1,950 | 1,951 | 1,935 | 1,944 | 85,500 |
| 2018/02/26 | 1,932 | 1,944 | 1,902 | 1,916 | 134,000 |
| 2018/02/23 | 1,888 | 1,922 | 1,886 | 1,914 | 64,300 |
| 2018/02/22 | 1,874 | 1,885 | 1,858 | 1,879 | 66,900 |
| 2018/02/21 | 1,883 | 1,907 | 1,872 | 1,894 | 147,300 |
| 2018/02/20 | 1,865 | 1,884 | 1,852 | 1,881 | 71,000 |
| 2018/02/19 | 1,846 | 1,870 | 1,841 | 1,870 | 92,500 |
| 2018/02/16 | 1,818 | 1,847 | 1,813 | 1,832 | 116,600 |
| 2018/02/15 | 1,841 | 1,846 | 1,809 | 1,812 | 111,400 |
| 2018/02/14 | 1,859 | 1,875 | 1,808 | 1,826 | 240,600 |
| 2018/02/13 | 1,906 | 1,906 | 1,823 | 1,844 | 253,900 |
| 2018/02/09 | 1,869 | 1,949 | 1,804 | 1,852 | 275,000 |
| 2018/02/08 | 1,900 | 1,904 | 1,847 | 1,869 | 198,000 |
| 2018/02/07 | 1,903 | 1,932 | 1,859 | 1,860 | 188,800 |
| 2018/02/06 | 1,894 | 1,903 | 1,818 | 1,854 | 181,600 |
| 2018/02/05 | 1,950 | 1,981 | 1,945 | 1,968 | 117,700 |
| 2018/02/02 | 1,993 | 2,015 | 1,968 | 1,976 | 122,500 |
| 2018/02/01 | 1,996 | 2,030 | 1,975 | 2,008 | 131,700 |
| 2018/01/31 | 2,010 | 2,020 | 1,979 | 1,981 | 164,400 |
| 2018/01/30 | 2,020 | 2,038 | 2,002 | 2,021 | 157,700 |
| 2018/01/29 | 2,030 | 2,034 | 2,005 | 2,014 | 61,300 |
| 2018/01/26 | 2,031 | 2,042 | 2,019 | 2,021 | 77,200 |
| 2018/01/25 | 2,054 | 2,054 | 2,023 | 2,026 | 63,600 |
| 2018/01/24 | 2,060 | 2,067 | 2,042 | 2,060 | 78,000 |
| 2018/01/23 | 2,056 | 2,082 | 2,044 | 2,064 | 69,800 |
| 2018/01/22 | 2,053 | 2,056 | 2,035 | 2,056 | 62,800 |
| 2018/01/19 | 2,051 | 2,058 | 2,040 | 2,053 | 62,100 |
| 2018/01/18 | 2,092 | 2,100 | 2,047 | 2,047 | 87,900 |
| 2018/01/17 | 2,087 | 2,092 | 2,059 | 2,068 | 138,000 |
| 2018/01/16 | 2,107 | 2,122 | 2,093 | 2,101 | 85,000 |
| 2018/01/15 | 2,142 | 2,142 | 2,099 | 2,104 | 45,900 |
| 2018/01/12 | 2,140 | 2,149 | 2,117 | 2,119 | 84,600 |
| 2018/01/11 | 2,147 | 2,157 | 2,131 | 2,150 | 80,400 |
| 2018/01/10 | 2,140 | 2,188 | 2,131 | 2,175 | 154,800 |
| 2018/01/09 | 2,150 | 2,157 | 2,123 | 2,151 | 86,000 |
| 2018/01/05 | 2,118 | 2,149 | 2,111 | 2,146 | 87,200 |
| 2018/01/04 | 2,112 | 2,112 | 2,076 | 2,108 | 73,100 |