日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ