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 |
---|---|---|---|---|---|
1986/12/27 | 599 | 600 | 590 | 590 | 16,988 |
1986/12/26 | 600 | 610 | 591 | 596 | 15,989 |
1986/12/25 | 603 | 610 | 600 | 609 | 12,991 |
1986/12/24 | 603 | 610 | 600 | 610 | 46,967 |
1986/12/23 | 610 | 619 | 600 | 619 | 46,967 |
1986/12/22 | 605 | 619 | 600 | 610 | 42,969 |
1986/12/19 | 591 | 591 | 586 | 590 | 95,932 |
1986/12/18 | 606 | 606 | 590 | 590 | 151,892 |
1986/12/17 | 610 | 620 | 610 | 610 | 18,986 |
1986/12/16 | 610 | 610 | 605 | 608 | 22,984 |
1986/12/15 | 600 | 600 | 596 | 600 | 48,965 |
1986/12/12 | 625 | 625 | 595 | 600 | 176,874 |
1986/12/11 | 595 | 619 | 590 | 619 | 53,962 |
1986/12/10 | 600 | 600 | 590 | 590 | 60,957 |
1986/12/09 | 618 | 620 | 600 | 600 | 56,959 |
1986/12/08 | 618 | 625 | 615 | 620 | 52,962 |
1986/12/06 | 610 | 624 | 608 | 621 | 12,991 |
1986/12/05 | 605 | 620 | 605 | 608 | 56,959 |
1986/12/04 | 605 | 605 | 595 | 595 | 24,982 |
1986/12/03 | 600 | 618 | 595 | 595 | 33,976 |
1986/12/02 | 603 | 610 | 595 | 595 | 32,977 |
1986/12/01 | 602 | 605 | 601 | 601 | 21,984 |
1986/11/29 | 600 | 600 | 600 | 600 | 8,994 |
1986/11/28 | 610 | 610 | 590 | 590 | 12,991 |
1986/11/27 | 590 | 610 | 590 | 610 | 23,983 |
1986/11/26 | 612 | 620 | 600 | 600 | 22,984 |
1986/11/25 | 621 | 621 | 611 | 611 | 27,980 |
1986/11/22 | 611 | 620 | 611 | 611 | 17,987 |
1986/11/21 | 610 | 610 | 605 | 608 | 13,990 |
1986/11/20 | 610 | 610 | 600 | 605 | 19,986 |
1986/11/19 | 600 | 610 | 585 | 590 | 14,989 |
1986/11/18 | 590 | 590 | 580 | 580 | 22,984 |
1986/11/17 | 594 | 595 | 580 | 580 | 9,993 |
1986/11/14 | 578 | 595 | 570 | 595 | 12,991 |
1986/11/13 | 600 | 601 | 590 | 598 | 32,977 |
1986/11/12 | 605 | 605 | 600 | 601 | 11,991 |
1986/11/11 | 600 | 612 | 600 | 600 | 19,986 |
1986/11/07 | 600 | 605 | 600 | 600 | 24,982 |
1986/11/06 | 600 | 604 | 600 | 604 | 20,985 |
1986/11/05 | 610 | 625 | 610 | 620 | 9,993 |
1986/11/04 | 624 | 625 | 600 | 600 | 22,984 |
1986/11/01 | 624 | 624 | 620 | 624 | 20,985 |
1986/10/31 | 590 | 600 | 590 | 600 | 11,991 |
1986/10/30 | 565 | 590 | 565 | 585 | 23,983 |
1986/10/29 | 576 | 590 | 555 | 555 | 103,926 |
1986/10/28 | 605 | 605 | 575 | 575 | 39,972 |
1986/10/27 | 625 | 625 | 615 | 615 | 41,970 |
1986/10/25 | 625 | 625 | 620 | 620 | 98,930 |
1986/10/24 | 606 | 629 | 606 | 625 | 128,908 |
1986/10/23 | 591 | 600 | 591 | 596 | 28,979 |
1986/10/22 | 590 | 595 | 580 | 585 | 14,989 |
1986/10/21 | 580 | 590 | 580 | 590 | 11,991 |
1986/10/20 | 600 | 600 | 580 | 580 | 44,968 |
1986/10/17 | 580 | 590 | 580 | 590 | 34,975 |
1986/10/16 | 560 | 570 | 560 | 570 | 26,981 |
1986/10/15 | 555 | 570 | 555 | 560 | 7,994 |
1986/10/14 | 551 | 560 | 550 | 560 | 25,982 |
1986/10/09 | 542 | 550 | 540 | 549 | 26,981 |
1986/10/08 | 551 | 559 | 531 | 540 | 36,974 |
1986/10/07 | 552 | 559 | 552 | 559 | 8,994 |
1986/10/06 | 550 | 552 | 550 | 552 | 18,986 |
1986/10/04 | 553 | 555 | 550 | 550 | 16,988 |
1986/10/03 | 551 | 555 | 550 | 555 | 20,985 |
1986/10/02 | 558 | 558 | 550 | 550 | 10,992 |
1986/10/01 | 550 | 561 | 550 | 555 | 28,979 |
1986/09/30 | 550 | 560 | 540 | 550 | 35,974 |
1986/09/29 | 570 | 575 | 560 | 560 | 34,975 |
1986/09/26 | 591 | 591 | 580 | 581 | 11,991 |
1986/09/25 | 590 | 595 | 585 | 590 | 45,967 |
1986/09/24 | 619 | 619 | 590 | 592 | 30,978 |
1986/09/22 | 609 | 620 | 609 | 619 | 19,986 |
1986/09/19 | 600 | 620 | 595 | 620 | 25,982 |
1986/09/18 | 590 | 590 | 590 | 590 | 8,994 |
1986/09/17 | 590 | 592 | 590 | 592 | 12,991 |
1986/09/16 | 585 | 585 | 580 | 580 | 31,977 |
1986/09/12 | 585 | 585 | 585 | 585 | 42,969 |
1986/09/11 | 600 | 600 | 595 | 599 | 72,948 |
1986/09/10 | 618 | 620 | 600 | 600 | 30,978 |
1986/09/09 | 600 | 602 | 597 | 598 | 88,937 |
1986/09/08 | 609 | 620 | 600 | 620 | 28,979 |
1986/09/06 | 621 | 631 | 610 | 610 | 16,988 |
1986/09/05 | 621 | 621 | 606 | 610 | 49,964 |
1986/09/04 | 615 | 625 | 610 | 610 | 41,970 |
1986/09/03 | 605 | 605 | 600 | 600 | 22,984 |
1986/09/02 | 630 | 630 | 610 | 620 | 27,980 |
1986/09/01 | 630 | 640 | 620 | 630 | 23,983 |
1986/08/30 | 639 | 640 | 630 | 635 | 18,986 |
1986/08/29 | 640 | 645 | 630 | 640 | 18,986 |
1986/08/28 | 610 | 625 | 600 | 623 | 146,896 |
1986/08/27 | 617 | 620 | 615 | 620 | 34,975 |
1986/08/26 | 615 | 621 | 615 | 616 | 21,984 |
1986/08/25 | 620 | 625 | 615 | 615 | 36,974 |
1986/08/23 | 605 | 623 | 605 | 623 | 86,938 |
1986/08/22 | 600 | 605 | 595 | 600 | 69,950 |
1986/08/21 | 590 | 595 | 580 | 592 | 62,955 |
1986/08/20 | 600 | 602 | 590 | 591 | 155,889 |
1986/08/19 | 601 | 608 | 600 | 600 | 51,963 |
1986/08/18 | 620 | 620 | 605 | 610 | 28,979 |
1986/08/15 | 630 | 631 | 620 | 620 | 28,979 |
1986/08/14 | 630 | 640 | 625 | 625 | 25,982 |
1986/08/13 | 640 | 640 | 630 | 631 | 23,983 |
1986/08/12 | 640 | 650 | 631 | 650 | 12,991 |
1986/08/11 | 646 | 655 | 640 | 640 | 10,992 |
1986/08/08 | 650 | 650 | 630 | 646 | 56,959 |
1986/08/07 | 627 | 641 | 627 | 628 | 55,960 |
1986/08/06 | 640 | 646 | 625 | 625 | 77,945 |
1986/08/05 | 635 | 635 | 630 | 630 | 10,992 |
1986/08/04 | 640 | 645 | 635 | 635 | 18,986 |
1986/08/02 | 625 | 650 | 625 | 645 | 11,991 |
1986/08/01 | 610 | 625 | 600 | 625 | 79,943 |
1986/07/31 | 645 | 650 | 640 | 640 | 27,980 |
1986/07/30 | 641 | 648 | 641 | 645 | 18,986 |
1986/07/29 | 650 | 650 | 630 | 635 | 39,972 |
1986/07/28 | 682 | 682 | 670 | 680 | 41,970 |
1986/07/26 | 674 | 679 | 668 | 679 | 28,979 |
1986/07/25 | 660 | 680 | 660 | 675 | 29,979 |
1986/07/24 | 630 | 660 | 630 | 650 | 58,958 |
1986/07/23 | 620 | 630 | 610 | 630 | 113,919 |
1986/07/22 | 621 | 630 | 611 | 630 | 132,905 |
1986/07/21 | 601 | 630 | 601 | 630 | 78,944 |
1986/07/19 | 669 | 670 | 650 | 650 | 43,969 |
1986/07/18 | 697 | 697 | 669 | 676 | 347,753 |
1986/07/17 | 701 | 705 | 695 | 695 | 28,979 |
1986/07/16 | 716 | 716 | 701 | 701 | 19,986 |
1986/07/15 | 722 | 722 | 705 | 709 | 223,841 |
1986/07/14 | 711 | 721 | 709 | 721 | 23,983 |
1986/07/11 | 691 | 701 | 690 | 701 | 59,957 |
1986/07/10 | 701 | 703 | 680 | 690 | 63,955 |
1986/07/09 | 707 | 711 | 701 | 701 | 32,977 |
1986/07/08 | 720 | 720 | 701 | 705 | 70,950 |
1986/07/07 | 731 | 731 | 716 | 719 | 21,984 |
1986/07/05 | 711 | 716 | 711 | 711 | 20,985 |
1986/07/04 | 713 | 721 | 711 | 711 | 34,975 |
1986/07/03 | 711 | 731 | 711 | 716 | 52,962 |
1986/07/02 | 731 | 731 | 711 | 711 | 69,950 |
1986/07/01 | 732 | 736 | 731 | 731 | 20,985 |
1986/06/30 | 736 | 741 | 735 | 741 | 42,969 |
1986/06/28 | 737 | 740 | 736 | 736 | 30,978 |
1986/06/27 | 738 | 739 | 736 | 736 | 69,950 |
1986/06/26 | 741 | 751 | 739 | 739 | 34,975 |
1986/06/25 | 750 | 751 | 736 | 736 | 37,973 |
1986/06/24 | 736 | 751 | 736 | 751 | 41,970 |
1986/06/23 | 736 | 746 | 732 | 744 | 30,978 |
1986/06/21 | 737 | 741 | 733 | 741 | 73,947 |
1986/06/20 | 741 | 744 | 736 | 737 | 50,964 |
1986/06/19 | 741 | 746 | 736 | 738 | 35,974 |
1986/06/18 | 746 | 746 | 741 | 741 | 42,969 |
1986/06/17 | 751 | 759 | 744 | 759 | 44,968 |
1986/06/16 | 757 | 757 | 749 | 749 | 40,971 |
1986/06/13 | 766 | 766 | 746 | 747 | 33,976 |
1986/06/12 | 761 | 769 | 751 | 769 | 62,955 |
1986/06/11 | 771 | 771 | 756 | 761 | 48,965 |
1986/06/10 | 741 | 771 | 736 | 771 | 72,948 |
1986/06/09 | 771 | 780 | 741 | 741 | 103,926 |
1986/06/07 | 781 | 781 | 751 | 751 | 20,985 |
1986/06/06 | 765 | 771 | 752 | 761 | 21,984 |
1986/06/05 | 790 | 790 | 752 | 771 | 38,972 |
1986/06/04 | 771 | 796 | 769 | 791 | 153,891 |
1986/06/03 | 791 | 792 | 761 | 781 | 132,905 |
1986/06/02 | 781 | 781 | 776 | 781 | 43,969 |
1986/05/31 | 746 | 766 | 746 | 761 | 71,949 |
1986/05/30 | 736 | 750 | 736 | 736 | 136,903 |
1986/05/29 | 736 | 736 | 733 | 733 | 117,916 |
1986/05/28 | 736 | 736 | 732 | 733 | 79,943 |
1986/05/27 | 736 | 766 | 732 | 741 | 70,950 |
1986/05/26 | 758 | 761 | 731 | 748 | 83,940 |
1986/05/24 | 761 | 770 | 758 | 758 | 80,942 |
1986/05/23 | 780 | 780 | 766 | 766 | 30,978 |
1986/05/22 | 770 | 786 | 760 | 761 | 55,960 |
1986/05/21 | 771 | 771 | 761 | 764 | 69,950 |
1986/05/20 | 774 | 781 | 771 | 771 | 53,962 |
1986/05/19 | 780 | 791 | 780 | 789 | 13,990 |
1986/05/17 | 791 | 791 | 780 | 780 | 6,995 |
1986/05/16 | 791 | 791 | 771 | 771 | 12,991 |
1986/05/15 | 785 | 791 | 766 | 771 | 37,973 |
1986/05/14 | 794 | 794 | 786 | 786 | 117,916 |
1986/05/13 | 771 | 776 | 763 | 764 | 46,967 |
1986/05/12 | 771 | 780 | 771 | 776 | 141,899 |
1986/05/09 | 787 | 791 | 787 | 787 | 119,915 |
1986/05/08 | 791 | 791 | 786 | 787 | 36,974 |
1986/05/07 | 782 | 801 | 781 | 796 | 55,960 |
1986/05/06 | 792 | 792 | 786 | 787 | 37,973 |
1986/05/02 | 799 | 809 | 791 | 792 | 38,972 |
1986/05/01 | 790 | 798 | 781 | 791 | 137,902 |
1986/04/30 | 791 | 811 | 786 | 791 | 117,916 |
1986/04/28 | 810 | 820 | 801 | 801 | 101,928 |
1986/04/26 | 821 | 823 | 792 | 800 | 127,909 |
1986/04/25 | 801 | 830 | 791 | 823 | 134,904 |
1986/04/24 | 811 | 821 | 801 | 801 | 143,898 |
1986/04/23 | 816 | 816 | 801 | 816 | 118,915 |
1986/04/22 | 816 | 831 | 809 | 816 | 254,819 |
1986/04/21 | 821 | 826 | 811 | 816 | 157,888 |
1986/04/19 | 803 | 811 | 801 | 801 | 45,967 |
1986/04/18 | 804 | 817 | 804 | 812 | 92,934 |
1986/04/17 | 817 | 821 | 791 | 792 | 112,920 |
1986/04/16 | 811 | 826 | 801 | 819 | 292,792 |
1986/04/15 | 791 | 811 | 773 | 811 | 138,901 |
1986/04/14 | 772 | 790 | 772 | 772 | 76,945 |
1986/04/11 | 786 | 794 | 786 | 789 | 36,974 |
1986/04/10 | 792 | 806 | 791 | 806 | 107,923 |
1986/04/09 | 826 | 836 | 801 | 801 | 382,728 |
1986/04/08 | 786 | 821 | 781 | 820 | 332,763 |
1986/04/07 | 774 | 786 | 774 | 786 | 59,957 |
1986/04/05 | 786 | 786 | 771 | 776 | 79,943 |
1986/04/04 | 764 | 801 | 764 | 786 | 160,886 |
1986/04/03 | 778 | 778 | 761 | 761 | 54,961 |
1986/04/02 | 781 | 781 | 778 | 778 | 61,956 |
1986/04/01 | 750 | 762 | 742 | 746 | 58,958 |
1986/03/31 | 771 | 774 | 761 | 770 | 60,957 |
1986/03/29 | 771 | 771 | 734 | 734 | 50,964 |
1986/03/28 | 777 | 781 | 761 | 761 | 144,897 |
1986/03/27 | 736 | 771 | 736 | 771 | 74,947 |
1986/03/26 | 746 | 746 | 734 | 734 | 127,909 |
1986/03/25 | 763 | 763 | 736 | 736 | 60,957 |
1986/03/24 | 775 | 776 | 751 | 773 | 33,976 |
1986/03/22 | 771 | 781 | 761 | 781 | 99,929 |
1986/03/20 | 751 | 771 | 731 | 731 | 106,924 |
1986/03/19 | 711 | 731 | 711 | 711 | 70,950 |
1986/03/18 | 690 | 701 | 690 | 701 | 137,902 |
1986/03/17 | 731 | 741 | 729 | 741 | 109,922 |
1986/03/15 | 752 | 752 | 741 | 741 | 102,927 |
1986/03/14 | 752 | 762 | 752 | 752 | 55,960 |
1986/03/13 | 766 | 766 | 751 | 751 | 74,947 |
1986/03/12 | 756 | 765 | 753 | 753 | 87,937 |
1986/03/11 | 761 | 770 | 752 | 752 | 78,944 |
1986/03/10 | 771 | 772 | 751 | 751 | 74,947 |
1986/03/07 | 771 | 781 | 766 | 775 | 147,895 |
1986/03/06 | 763 | 771 | 761 | 766 | 73,947 |
1986/03/05 | 771 | 771 | 761 | 761 | 73,947 |
1986/03/04 | 751 | 771 | 747 | 771 | 61,956 |
1986/03/03 | 751 | 751 | 741 | 749 | 39,972 |
1986/03/01 | 751 | 751 | 741 | 751 | 39,972 |
1986/02/28 | 731 | 741 | 726 | 741 | 44,968 |
1986/02/27 | 722 | 736 | 722 | 736 | 114,918 |
1986/02/26 | 721 | 727 | 721 | 721 | 55,960 |
1986/02/25 | 761 | 761 | 750 | 750 | 26,981 |
1986/02/24 | 751 | 766 | 751 | 761 | 75,946 |
1986/02/22 | 726 | 757 | 726 | 756 | 18,986 |
1986/02/21 | 724 | 726 | 722 | 722 | 79,943 |
1986/02/20 | 724 | 729 | 724 | 724 | 74,947 |
1986/02/19 | 736 | 741 | 723 | 723 | 131,906 |
1986/02/18 | 741 | 757 | 741 | 741 | 46,967 |
1986/02/17 | 732 | 738 | 732 | 738 | 34,975 |
1986/02/15 | 731 | 736 | 731 | 731 | 45,967 |
1986/02/14 | 750 | 750 | 731 | 736 | 107,923 |
1986/02/13 | 751 | 761 | 749 | 749 | 136,903 |
1986/02/12 | 771 | 776 | 751 | 771 | 80,942 |
1986/02/10 | 785 | 786 | 771 | 771 | 75,946 |
1986/02/07 | 800 | 801 | 781 | 781 | 60,957 |
1986/02/06 | 781 | 801 | 774 | 791 | 79,943 |
1986/02/05 | 772 | 786 | 766 | 771 | 98,930 |
1986/02/04 | 764 | 771 | 764 | 766 | 99,929 |
1986/02/03 | 781 | 784 | 771 | 774 | 57,959 |
1986/02/01 | 775 | 781 | 766 | 771 | 77,945 |
1986/01/31 | 782 | 786 | 766 | 766 | 74,947 |
1986/01/30 | 790 | 790 | 781 | 781 | 45,967 |
1986/01/29 | 820 | 821 | 786 | 810 | 221,842 |
1986/01/28 | 806 | 816 | 792 | 802 | 238,830 |
1986/01/27 | 771 | 810 | 771 | 799 | 300,786 |
1986/01/25 | 779 | 781 | 761 | 761 | 42,969 |
1986/01/24 | 771 | 786 | 771 | 781 | 59,957 |
1986/01/23 | 791 | 796 | 761 | 781 | 68,951 |
1986/01/22 | 756 | 791 | 756 | 786 | 159,886 |
1986/01/21 | 761 | 761 | 744 | 756 | 52,962 |
1986/01/20 | 751 | 752 | 736 | 746 | 34,975 |
1986/01/18 | 742 | 751 | 732 | 732 | 38,972 |
1986/01/17 | 771 | 779 | 733 | 733 | 39,972 |
1986/01/16 | 740 | 771 | 716 | 771 | 46,967 |
1986/01/14 | 711 | 741 | 690 | 741 | 106,924 |
1986/01/13 | 701 | 705 | 689 | 701 | 108,923 |
1986/01/10 | 716 | 721 | 711 | 711 | 72,948 |
1986/01/09 | 721 | 730 | 711 | 716 | 50,964 |
1986/01/08 | 738 | 738 | 726 | 733 | 42,969 |
1986/01/07 | 751 | 751 | 721 | 737 | 68,951 |
1986/01/06 | 766 | 767 | 751 | 751 | 40,971 |
1986/01/04 | 796 | 796 | 783 | 783 | 6,995 |