ティアック(6803)の株価時系列情報
ティアック(6803)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 |
---|---|---|---|---|---|
1984/12/28 | 705 | 713 | 703 | 711 | 40,971 |
1984/12/27 | 701 | 705 | 701 | 705 | 65,953 |
1984/12/26 | 720 | 721 | 705 | 705 | 134,904 |
1984/12/25 | 724 | 731 | 721 | 721 | 79,943 |
1984/12/24 | 731 | 731 | 721 | 723 | 48,965 |
1984/12/22 | 731 | 741 | 726 | 731 | 82,941 |
1984/12/21 | 741 | 746 | 731 | 731 | 94,932 |
1984/12/20 | 747 | 751 | 744 | 746 | 64,954 |
1984/12/19 | 746 | 761 | 746 | 751 | 74,947 |
1984/12/18 | 754 | 757 | 744 | 744 | 55,960 |
1984/12/17 | 748 | 758 | 746 | 757 | 99,929 |
1984/12/15 | 746 | 751 | 744 | 746 | 43,969 |
1984/12/14 | 745 | 751 | 733 | 746 | 79,943 |
1984/12/13 | 765 | 765 | 731 | 745 | 135,903 |
1984/12/12 | 742 | 771 | 742 | 770 | 145,896 |
1984/12/11 | 751 | 751 | 741 | 741 | 65,953 |
1984/12/10 | 755 | 766 | 751 | 751 | 41,970 |
1984/12/07 | 741 | 761 | 741 | 759 | 45,967 |
1984/12/06 | 732 | 751 | 732 | 741 | 68,951 |
1984/12/05 | 751 | 756 | 731 | 731 | 71,949 |
1984/12/04 | 776 | 781 | 766 | 766 | 53,962 |
1984/12/03 | 786 | 789 | 781 | 783 | 103,926 |
1984/12/01 | 782 | 791 | 772 | 789 | 76,945 |
1984/11/30 | 747 | 775 | 746 | 775 | 63,955 |
1984/11/29 | 741 | 751 | 736 | 742 | 165,882 |
1984/11/28 | 753 | 761 | 721 | 721 | 262,813 |
1984/11/27 | 776 | 776 | 761 | 763 | 91,935 |
1984/11/26 | 792 | 796 | 778 | 781 | 97,930 |
1984/11/24 | 796 | 801 | 792 | 796 | 36,974 |
1984/11/22 | 796 | 801 | 796 | 796 | 96,931 |
1984/11/21 | 801 | 809 | 797 | 801 | 115,918 |
1984/11/20 | 802 | 812 | 801 | 801 | 55,960 |
1984/11/19 | 807 | 830 | 802 | 812 | 61,956 |
1984/11/17 | 800 | 810 | 797 | 810 | 112,920 |
1984/11/16 | 798 | 820 | 796 | 814 | 145,896 |
1984/11/15 | 791 | 811 | 791 | 797 | 223,841 |
1984/11/14 | 832 | 861 | 831 | 841 | 174,876 |
1984/11/13 | 816 | 831 | 811 | 831 | 75,946 |
1984/11/12 | 825 | 835 | 816 | 826 | 144,897 |
1984/11/09 | 807 | 851 | 807 | 841 | 295,790 |
1984/11/08 | 801 | 806 | 791 | 806 | 131,906 |
1984/11/07 | 806 | 816 | 801 | 803 | 98,930 |
1984/11/06 | 809 | 811 | 806 | 806 | 115,918 |
1984/11/05 | 816 | 830 | 806 | 806 | 134,904 |
1984/11/02 | 816 | 826 | 811 | 813 | 110,921 |
1984/11/01 | 826 | 834 | 816 | 816 | 99,929 |
1984/10/31 | 831 | 836 | 826 | 826 | 86,938 |
1984/10/30 | 836 | 836 | 826 | 826 | 99,929 |
1984/10/29 | 841 | 846 | 831 | 836 | 87,937 |
1984/10/27 | 832 | 836 | 821 | 831 | 107,923 |
1984/10/26 | 851 | 861 | 820 | 822 | 80,942 |
1984/10/25 | 876 | 880 | 851 | 851 | 88,937 |
1984/10/24 | 875 | 891 | 874 | 877 | 125,910 |
1984/10/23 | 899 | 899 | 866 | 869 | 82,941 |
1984/10/22 | 899 | 901 | 890 | 899 | 91,935 |
1984/10/20 | 920 | 921 | 891 | 899 | 194,861 |
1984/10/19 | 881 | 920 | 871 | 920 | 494,648 |
1984/10/18 | 801 | 861 | 799 | 861 | 277,802 |
1984/10/17 | 796 | 806 | 792 | 796 | 281,800 |
1984/10/16 | 865 | 881 | 836 | 836 | 222,842 |
1984/10/15 | 867 | 881 | 861 | 862 | 81,942 |
1984/10/12 | 861 | 866 | 861 | 864 | 55,960 |
1984/10/11 | 888 | 891 | 881 | 886 | 63,955 |
1984/10/09 | 883 | 898 | 881 | 898 | 56,959 |
1984/10/08 | 898 | 898 | 881 | 881 | 113,919 |
1984/10/06 | 885 | 900 | 881 | 897 | 93,933 |
1984/10/05 | 902 | 909 | 902 | 905 | 66,952 |
1984/10/04 | 911 | 919 | 901 | 910 | 106,924 |
1984/10/03 | 921 | 931 | 921 | 921 | 53,962 |
1984/10/02 | 931 | 951 | 926 | 926 | 60,957 |
1984/10/01 | 952 | 961 | 941 | 941 | 195,861 |
1984/09/29 | 960 | 969 | 941 | 946 | 144,897 |
1984/09/28 | 950 | 980 | 941 | 950 | 322,770 |
1984/09/27 | 936 | 951 | 916 | 917 | 114,918 |
1984/09/26 | 912 | 931 | 911 | 931 | 145,896 |
1984/09/25 | 920 | 925 | 891 | 901 | 169,879 |
1984/09/22 | 911 | 931 | 906 | 930 | 45,967 |
1984/09/21 | 932 | 932 | 911 | 911 | 101,928 |
1984/09/20 | 890 | 921 | 890 | 912 | 102,927 |
1984/09/19 | 881 | 891 | 881 | 891 | 86,938 |
1984/09/18 | 892 | 892 | 863 | 891 | 155,889 |
1984/09/17 | 931 | 933 | 911 | 911 | 101,928 |
1984/09/14 | 951 | 951 | 921 | 926 | 200,857 |
1984/09/13 | 941 | 951 | 931 | 940 | 219,844 |
1984/09/12 | 938 | 946 | 921 | 921 | 110,921 |
1984/09/11 | 921 | 961 | 911 | 958 | 183,869 |
1984/09/10 | 931 | 936 | 921 | 921 | 68,951 |
1984/09/07 | 917 | 946 | 917 | 946 | 190,864 |
1984/09/06 | 926 | 931 | 911 | 911 | 129,908 |
1984/09/05 | 937 | 937 | 922 | 927 | 187,866 |
1984/09/04 | 971 | 980 | 956 | 956 | 166,881 |
1984/09/03 | 962 | 971 | 958 | 971 | 173,876 |
1984/09/01 | 991 | 991 | 952 | 952 | 217,845 |
1984/08/31 | 981 | 991 | 968 | 991 | 190,864 |
1984/08/30 | 1,011 | 1,021 | 976 | 1,000 | 419,701 |
1984/08/29 | 975 | 1,031 | 971 | 1,011 | 1,755,751 |
1984/08/28 | 951 | 980 | 942 | 968 | 849,396 |
1984/08/27 | 940 | 945 | 931 | 945 | 147,895 |
1984/08/25 | 916 | 931 | 916 | 930 | 184,869 |
1984/08/24 | 926 | 926 | 911 | 926 | 264,812 |
1984/08/23 | 922 | 940 | 921 | 922 | 470,665 |
1984/08/22 | 921 | 964 | 911 | 951 | 529,623 |
1984/08/21 | 912 | 921 | 901 | 901 | 212,849 |
1984/08/20 | 934 | 934 | 907 | 925 | 386,725 |
1984/08/18 | 944 | 964 | 906 | 916 | 935,335 |
1984/08/17 | 843 | 933 | 843 | 933 | 1,282,088 |
1984/08/16 | 841 | 841 | 831 | 833 | 316,775 |
1984/08/15 | 821 | 846 | 816 | 846 | 108,923 |
1984/08/14 | 831 | 831 | 811 | 821 | 157,888 |
1984/08/13 | 840 | 846 | 830 | 832 | 219,844 |
1984/08/10 | 841 | 849 | 836 | 837 | 454,677 |
1984/08/09 | 801 | 826 | 800 | 821 | 132,905 |
1984/08/08 | 830 | 830 | 803 | 803 | 136,903 |
1984/08/07 | 808 | 820 | 793 | 820 | 89,936 |
1984/08/06 | 827 | 831 | 806 | 811 | 190,864 |
1984/08/04 | 851 | 855 | 826 | 831 | 415,704 |
1984/08/03 | 851 | 851 | 826 | 831 | 854,392 |
1984/08/02 | 790 | 821 | 782 | 821 | 591,579 |
1984/08/01 | 800 | 800 | 754 | 754 | 357,746 |
1984/07/31 | 811 | 817 | 801 | 801 | 567,596 |
1984/07/30 | 801 | 835 | 796 | 817 | 1,307,070 |
1984/07/28 | 801 | 801 | 781 | 790 | 1,053,251 |
1984/07/27 | 751 | 781 | 733 | 781 | 842,401 |
1984/07/26 | 689 | 701 | 685 | 701 | 104,925 |
1984/07/25 | 691 | 691 | 670 | 670 | 92,934 |
1984/07/24 | 651 | 681 | 651 | 681 | 53,962 |
1984/07/23 | 685 | 685 | 661 | 661 | 142,898 |
1984/07/21 | 686 | 695 | 685 | 690 | 77,945 |
1984/07/20 | 703 | 705 | 690 | 695 | 42,969 |
1984/07/19 | 720 | 721 | 701 | 711 | 75,946 |
1984/07/18 | 731 | 744 | 721 | 721 | 260,814 |
1984/07/17 | 709 | 716 | 692 | 711 | 174,876 |
1984/07/16 | 690 | 690 | 680 | 688 | 94,932 |
1984/07/13 | 716 | 717 | 690 | 690 | 67,952 |
1984/07/12 | 731 | 731 | 713 | 713 | 84,940 |
1984/07/11 | 726 | 731 | 721 | 721 | 103,926 |
1984/07/10 | 725 | 751 | 721 | 736 | 397,717 |
1984/07/09 | 705 | 720 | 705 | 718 | 121,913 |
1984/07/07 | 707 | 707 | 697 | 705 | 33,976 |
1984/07/06 | 684 | 691 | 684 | 686 | 48,965 |
1984/07/05 | 691 | 695 | 681 | 681 | 135,903 |
1984/07/04 | 697 | 697 | 685 | 689 | 157,888 |
1984/07/03 | 726 | 726 | 699 | 699 | 182,870 |
1984/07/02 | 720 | 731 | 720 | 729 | 99,929 |
1984/06/30 | 695 | 726 | 695 | 720 | 82,941 |
1984/06/29 | 715 | 716 | 695 | 695 | 251,821 |
1984/06/28 | 701 | 722 | 695 | 720 | 321,771 |
1984/06/27 | 684 | 701 | 684 | 701 | 174,876 |
1984/06/26 | 694 | 697 | 682 | 690 | 96,931 |
1984/06/25 | 695 | 701 | 690 | 690 | 75,946 |
1984/06/23 | 684 | 695 | 680 | 694 | 62,955 |
1984/06/22 | 681 | 694 | 680 | 694 | 117,916 |
1984/06/21 | 703 | 703 | 680 | 680 | 163,883 |
1984/06/20 | 692 | 713 | 692 | 713 | 133,905 |
1984/06/19 | 716 | 716 | 692 | 713 | 124,911 |
1984/06/18 | 701 | 703 | 690 | 690 | 83,940 |
1984/06/16 | 674 | 701 | 672 | 701 | 109,922 |
1984/06/15 | 690 | 701 | 679 | 679 | 237,831 |
1984/06/14 | 713 | 716 | 692 | 701 | 180,871 |
1984/06/13 | 721 | 726 | 711 | 721 | 97,930 |
1984/06/12 | 731 | 741 | 726 | 731 | 156,888 |
1984/06/11 | 757 | 763 | 741 | 744 | 192,863 |
1984/06/08 | 770 | 771 | 753 | 762 | 168,880 |
1984/06/07 | 769 | 770 | 751 | 766 | 190,864 |
1984/06/06 | 751 | 760 | 742 | 760 | 253,819 |
1984/06/05 | 752 | 780 | 752 | 761 | 555,605 |
1984/06/04 | 731 | 751 | 731 | 750 | 307,781 |
1984/06/02 | 741 | 741 | 717 | 717 | 298,787 |
1984/06/01 | 705 | 721 | 682 | 690 | 498,645 |
1984/05/31 | 756 | 761 | 711 | 729 | 527,625 |
1984/05/30 | 771 | 790 | 762 | 766 | 622,557 |
1984/05/29 | 761 | 781 | 757 | 781 | 778,446 |
1984/05/28 | 727 | 750 | 727 | 737 | 286,796 |
1984/05/26 | 742 | 750 | 726 | 728 | 503,642 |
1984/05/25 | 731 | 760 | 721 | 751 | 1,013,279 |
1984/05/24 | 791 | 801 | 701 | 761 | 3,792,303 |
1984/05/23 | 801 | 801 | 801 | 801 | 150,893 |
1984/05/22 | 901 | 901 | 901 | 901 | 79,943 |
1984/05/21 | 1,121 | 1,131 | 1,101 | 1,101 | 90,935 |
1984/05/19 | 1,101 | 1,151 | 1,101 | 1,141 | 231,835 |
1984/05/18 | 1,061 | 1,101 | 1,061 | 1,091 | 282,799 |
1984/05/17 | 1,121 | 1,141 | 1,081 | 1,081 | 236,832 |
1984/05/16 | 1,181 | 1,181 | 1,101 | 1,131 | 225,839 |
1984/05/15 | 1,091 | 1,251 | 1,091 | 1,241 | 232,834 |
1984/05/14 | 1,131 | 1,141 | 1,021 | 1,121 | 259,815 |
1984/05/11 | 1,191 | 1,211 | 1,161 | 1,161 | 230,836 |
1984/05/10 | 1,281 | 1,291 | 1,231 | 1,271 | 131,906 |
1984/05/09 | 1,291 | 1,331 | 1,291 | 1,321 | 117,916 |
1984/05/08 | 1,351 | 1,351 | 1,311 | 1,321 | 99,929 |
1984/05/07 | 1,391 | 1,391 | 1,341 | 1,371 | 313,777 |
1984/05/04 | 1,411 | 1,421 | 1,401 | 1,401 | 282,799 |
1984/05/02 | 1,451 | 1,461 | 1,421 | 1,421 | 176,874 |
1984/05/01 | 1,491 | 1,501 | 1,461 | 1,501 | 27,980 |
1984/04/28 | 1,511 | 1,531 | 1,421 | 1,421 | 39,972 |
1984/04/27 | 1,501 | 1,531 | 1,501 | 1,511 | 42,969 |
1984/04/26 | 1,481 | 1,511 | 1,451 | 1,471 | 42,969 |
1984/04/25 | 1,501 | 1,501 | 1,451 | 1,481 | 89,936 |
1984/04/24 | 1,421 | 1,451 | 1,421 | 1,441 | 84,940 |
1984/04/23 | 1,451 | 1,491 | 1,451 | 1,451 | 49,964 |
1984/04/21 | 1,471 | 1,501 | 1,461 | 1,461 | 72,948 |
1984/04/20 | 1,461 | 1,551 | 1,461 | 1,481 | 93,933 |
1984/04/19 | 1,521 | 1,521 | 1,481 | 1,481 | 101,928 |
1984/04/18 | 1,581 | 1,601 | 1,531 | 1,581 | 72,948 |
1984/04/17 | 1,631 | 1,631 | 1,531 | 1,601 | 48,965 |
1984/04/16 | 1,641 | 1,641 | 1,601 | 1,631 | 36,974 |
1984/04/13 | 1,641 | 1,641 | 1,601 | 1,641 | 71,949 |
1984/04/12 | 1,671 | 1,681 | 1,601 | 1,651 | 137,902 |
1984/04/11 | 1,591 | 1,591 | 1,551 | 1,551 | 65,953 |
1984/04/10 | 1,551 | 1,571 | 1,521 | 1,531 | 50,964 |
1984/04/09 | 1,521 | 1,581 | 1,521 | 1,571 | 44,968 |
1984/04/07 | 1,501 | 1,531 | 1,471 | 1,521 | 83,940 |
1984/04/06 | 1,581 | 1,581 | 1,541 | 1,561 | 68,951 |
1984/04/05 | 1,621 | 1,651 | 1,581 | 1,601 | 58,958 |
1984/04/04 | 1,581 | 1,671 | 1,581 | 1,651 | 57,959 |
1984/04/03 | 1,631 | 1,651 | 1,611 | 1,611 | 56,959 |
1984/04/02 | 1,611 | 1,651 | 1,611 | 1,641 | 77,945 |
1984/03/31 | 1,621 | 1,641 | 1,611 | 1,611 | 34,975 |
1984/03/30 | 1,651 | 1,681 | 1,611 | 1,611 | 88,937 |
1984/03/29 | 1,641 | 1,711 | 1,641 | 1,701 | 207,852 |
1984/03/28 | 1,611 | 1,671 | 1,561 | 1,671 | 192,863 |
1984/03/27 | 1,671 | 1,681 | 1,651 | 1,671 | 93,933 |
1984/03/26 | 1,671 | 1,681 | 1,651 | 1,671 | 62,955 |
1984/03/24 | 1,681 | 1,681 | 1,611 | 1,651 | 138,901 |
1984/03/23 | 1,671 | 1,681 | 1,651 | 1,651 | 127,909 |
1984/03/22 | 1,701 | 1,711 | 1,671 | 1,671 | 172,877 |
1984/03/21 | 1,661 | 1,701 | 1,661 | 1,701 | 133,905 |
1984/03/19 | 1,651 | 1,701 | 1,651 | 1,681 | 78,944 |
1984/03/17 | 1,731 | 1,731 | 1,681 | 1,681 | 180,871 |
1984/03/16 | 1,711 | 1,771 | 1,701 | 1,711 | 353,748 |
1984/03/15 | 1,771 | 1,781 | 1,711 | 1,711 | 171,878 |
1984/03/14 | 1,741 | 1,771 | 1,731 | 1,751 | 258,816 |
1984/03/13 | 1,791 | 1,791 | 1,741 | 1,741 | 367,738 |
1984/03/12 | 1,771 | 1,791 | 1,751 | 1,761 | 452,678 |
1984/03/09 | 1,701 | 1,831 | 1,701 | 1,791 | 717,490 |
1984/03/08 | 1,721 | 1,741 | 1,711 | 1,711 | 361,743 |
1984/03/07 | 1,781 | 1,781 | 1,741 | 1,781 | 262,813 |
1984/03/06 | 1,841 | 1,851 | 1,811 | 1,831 | 345,754 |
1984/03/05 | 1,741 | 1,891 | 1,721 | 1,871 | 1,208,141 |
1984/03/03 | 1,731 | 1,731 | 1,701 | 1,721 | 252,820 |
1984/03/02 | 1,681 | 1,711 | 1,681 | 1,681 | 525,626 |
1984/03/01 | 1,731 | 1,731 | 1,671 | 1,701 | 326,768 |
1984/02/29 | 1,661 | 1,711 | 1,661 | 1,711 | 217,845 |
1984/02/28 | 1,751 | 1,751 | 1,691 | 1,691 | 369,737 |
1984/02/27 | 1,761 | 1,771 | 1,731 | 1,751 | 951,323 |
1984/02/25 | 1,671 | 1,741 | 1,671 | 1,731 | 580,587 |
1984/02/24 | 1,571 | 1,641 | 1,571 | 1,641 | 640,544 |
1984/02/23 | 1,551 | 1,561 | 1,531 | 1,561 | 63,955 |
1984/02/22 | 1,591 | 1,591 | 1,551 | 1,571 | 267,810 |
1984/02/21 | 1,591 | 1,611 | 1,551 | 1,561 | 629,552 |
1984/02/20 | 1,431 | 1,591 | 1,431 | 1,571 | 476,661 |
1984/02/18 | 1,451 | 1,451 | 1,421 | 1,451 | 21,984 |
1984/02/17 | 1,371 | 1,411 | 1,351 | 1,411 | 120,914 |
1984/02/16 | 1,371 | 1,371 | 1,341 | 1,361 | 144,897 |
1984/02/15 | 1,411 | 1,431 | 1,391 | 1,391 | 135,903 |
1984/02/14 | 1,461 | 1,461 | 1,411 | 1,431 | 60,957 |
1984/02/13 | 1,451 | 1,471 | 1,451 | 1,461 | 152,891 |
1984/02/10 | 1,461 | 1,491 | 1,461 | 1,481 | 112,920 |
1984/02/09 | 1,481 | 1,501 | 1,471 | 1,471 | 109,922 |
1984/02/08 | 1,471 | 1,501 | 1,461 | 1,461 | 138,901 |
1984/02/07 | 1,481 | 1,501 | 1,471 | 1,501 | 93,933 |
1984/02/06 | 1,481 | 1,501 | 1,471 | 1,481 | 61,956 |
1984/02/04 | 1,531 | 1,531 | 1,491 | 1,501 | 94,932 |
1984/02/03 | 1,531 | 1,571 | 1,491 | 1,531 | 245,825 |
1984/02/02 | 1,571 | 1,571 | 1,501 | 1,521 | 168,880 |
1984/02/01 | 1,491 | 1,591 | 1,481 | 1,551 | 288,795 |
1984/01/31 | 1,541 | 1,551 | 1,461 | 1,471 | 174,876 |
1984/01/30 | 1,481 | 1,511 | 1,481 | 1,511 | 120,914 |
1984/01/28 | 1,481 | 1,521 | 1,461 | 1,471 | 145,896 |
1984/01/27 | 1,501 | 1,501 | 1,461 | 1,471 | 114,918 |
1984/01/26 | 1,501 | 1,521 | 1,481 | 1,481 | 93,933 |
1984/01/25 | 1,491 | 1,521 | 1,481 | 1,521 | 124,911 |
1984/01/24 | 1,491 | 1,501 | 1,481 | 1,481 | 54,961 |
1984/01/23 | 1,531 | 1,531 | 1,491 | 1,491 | 67,952 |
1984/01/21 | 1,491 | 1,511 | 1,491 | 1,511 | 66,952 |
1984/01/20 | 1,511 | 1,521 | 1,491 | 1,501 | 143,898 |
1984/01/19 | 1,531 | 1,541 | 1,511 | 1,541 | 52,962 |
1984/01/18 | 1,531 | 1,551 | 1,501 | 1,511 | 139,900 |
1984/01/17 | 1,541 | 1,541 | 1,501 | 1,511 | 79,943 |
1984/01/13 | 1,501 | 1,561 | 1,501 | 1,551 | 214,847 |
1984/01/12 | 1,501 | 1,521 | 1,481 | 1,481 | 157,888 |
1984/01/11 | 1,541 | 1,571 | 1,531 | 1,541 | 158,887 |
1984/01/10 | 1,521 | 1,531 | 1,491 | 1,531 | 135,903 |
1984/01/09 | 1,571 | 1,571 | 1,481 | 1,511 | 62,955 |
1984/01/07 | 1,571 | 1,591 | 1,561 | 1,561 | 85,939 |
1984/01/06 | 1,611 | 1,631 | 1,561 | 1,561 | 471,665 |
1984/01/05 | 1,551 | 1,581 | 1,531 | 1,571 | 264,812 |
1984/01/04 | 1,451 | 1,501 | 1,451 | 1,501 | 180,871 |