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
1990/12/28 905 905 900 900 54,000
1990/12/27 918 918 903 905 48,000
1990/12/26 949 950 920 928 82,000
1990/12/25 956 966 950 950 30,000
1990/12/21 995 995 981 986 27,000
1990/12/20 1,000 1,000 990 995 59,000
1990/12/19 1,020 1,030 1,000 1,000 105,000
1990/12/18 1,050 1,050 1,020 1,020 35,000
1990/12/17 1,040 1,060 1,040 1,050 21,000
1990/12/14 1,090 1,100 1,040 1,060 55,000
1990/12/13 1,110 1,110 1,110 1,110 14,000
1990/12/12 1,140 1,140 1,110 1,110 68,000
1990/12/11 1,140 1,140 1,100 1,130 75,000
1990/12/10 1,120 1,120 1,100 1,100 96,000
1990/12/07 1,040 1,060 1,020 1,060 205,000
1990/12/06 1,000 1,020 990 990 33,000
1990/12/05 1,000 1,050 980 990 57,000
1990/12/04 1,070 1,070 990 1,000 37,000
1990/12/03 1,070 1,110 1,070 1,080 79,000
1990/11/30 1,050 1,050 1,020 1,050 40,000
1990/11/29 1,100 1,100 1,080 1,080 28,000
1990/11/28 1,140 1,160 1,120 1,120 56,000
1990/11/27 1,150 1,170 1,130 1,160 57,000
1990/11/27 1 -> 1.13 分割
1990/11/26 1,201 1,211 1,151 1,191 231,835
1990/11/22 1,191 1,211 1,151 1,201 364,741
1990/11/21 1,261 1,261 1,191 1,191 187,866
1990/11/20 1,361 1,361 1,271 1,301 81,942
1990/11/19 1,401 1,411 1,371 1,371 136,903
1990/11/16 1,401 1,401 1,371 1,381 70,950
1990/11/15 1,441 1,451 1,401 1,401 61,956
1990/11/14 1,461 1,461 1,441 1,441 68,951
1990/11/13 1,441 1,461 1,421 1,441 131,906
1990/11/09 1,441 1,441 1,401 1,421 111,920
1990/11/08 1,441 1,441 1,401 1,441 60,957
1990/11/07 1,431 1,441 1,401 1,421 106,924
1990/11/06 1,561 1,561 1,461 1,461 116,917
1990/11/05 1,571 1,611 1,551 1,551 57,959
1990/11/02 1,581 1,601 1,481 1,551 117,916
1990/11/01 1,631 1,631 1,581 1,601 176,874
1990/10/31 1,701 1,701 1,651 1,651 225,839
1990/10/30 1,701 1,711 1,611 1,641 594,577
1990/10/29 1,601 1,641 1,601 1,611 167,881
1990/10/26 1,551 1,631 1,531 1,581 233,834
1990/10/25 1,541 1,561 1,531 1,551 112,920
1990/10/24 1,531 1,551 1,501 1,531 127,909
1990/10/23 1,561 1,601 1,551 1,551 219,844
1990/10/22 1,551 1,601 1,551 1,591 86,938
1990/10/19 1,411 1,491 1,411 1,461 60,957
1990/10/18 1,441 1,451 1,351 1,351 47,966
1990/10/17 1,501 1,501 1,451 1,451 28,979
1990/10/16 1,451 1,481 1,431 1,481 19,986
1990/10/15 1,461 1,471 1,431 1,431 57,959
1990/10/12 1,421 1,421 1,351 1,361 89,936
1990/10/11 1,461 1,461 1,421 1,451 29,979
1990/10/09 1,621 1,621 1,511 1,521 51,963
1990/10/08 1,631 1,641 1,601 1,601 54,961
1990/10/05 1,581 1,701 1,581 1,601 255,818
1990/10/04 1,441 1,571 1,441 1,571 142,898
1990/10/03 1,391 1,401 1,351 1,401 161,885
1990/10/01 1,201 1,241 1,121 1,151 179,872
1990/09/28 1,361 1,361 1,221 1,221 150,893
1990/09/27 1,401 1,431 1,381 1,401 105,925
1990/09/26 1,471 1,531 1,451 1,471 113,919
1990/09/25 1,581 1,581 1,451 1,491 148,894
1990/09/21 1,581 1,581 1,521 1,581 180,871
1990/09/20 1,601 1,611 1,531 1,581 162,884
1990/09/19 1,651 1,721 1,601 1,621 165,882
1990/09/18 1,661 1,671 1,571 1,621 139,901
1990/09/17 1,781 1,781 1,671 1,671 40,971
1990/09/14 1,771 1,801 1,741 1,751 161,885
1990/09/13 1,851 1,851 1,771 1,771 118,915
1990/09/12 1,891 1,901 1,861 1,881 44,968
1990/09/11 1,891 1,891 1,851 1,881 48,965
1990/09/10 1,871 1,931 1,871 1,931 86,938
1990/09/07 1,771 1,901 1,731 1,901 85,939
1990/09/06 1,791 1,801 1,721 1,801 56,959
1990/09/05 1,801 1,801 1,701 1,731 56,959
1990/09/04 1,951 1,951 1,801 1,801 43,969
1990/09/03 2,001 2,041 1,951 1,951 70,950
1990/08/31 2,001 2,031 1,981 1,981 44,968
1990/08/30 1,961 2,041 1,931 2,041 116,917
1990/08/29 2,001 2,011 1,961 1,961 73,947
1990/08/28 1,991 2,031 1,961 2,031 172,877
1990/08/27 1,791 1,901 1,761 1,901 51,963
1990/08/24 1,871 1,961 1,761 1,761 162,884
1990/08/23 2,041 2,081 1,901 1,901 119,915
1990/08/22 2,071 2,101 2,001 2,101 115,918
1990/08/21 2,101 2,152 2,081 2,101 65,953
1990/08/20 2,061 2,111 2,061 2,101 26,981
1990/08/17 2,152 2,152 2,101 2,111 29,979
1990/08/16 2,262 2,302 2,192 2,192 94,932
1990/08/15 2,091 2,232 2,081 2,232 93,933
1990/08/14 2,051 2,101 2,001 2,031 66,952
1990/08/13 2,051 2,051 2,041 2,041 53,962
1990/08/10 2,252 2,252 2,182 2,242 52,962
1990/08/09 2,252 2,262 2,192 2,262 64,954
1990/08/08 2,132 2,232 2,051 2,232 145,896
1990/08/07 2,091 2,202 2,081 2,162 88,937
1990/08/06 2,192 2,232 2,192 2,232 63,955
1990/08/03 2,402 2,402 2,302 2,352 150,893
1990/08/02 2,422 2,432 2,372 2,432 90,935
1990/08/01 2,482 2,482 2,382 2,452 296,789
1990/07/31 2,462 2,482 2,412 2,462 165,882
1990/07/30 2,492 2,492 2,382 2,422 82,941
1990/07/27 2,452 2,492 2,402 2,492 113,919
1990/07/26 2,502 2,502 2,392 2,452 236,832
1990/07/25 2,422 2,492 2,422 2,492 162,884
1990/07/24 2,402 2,452 2,382 2,422 211,849
1990/07/23 2,502 2,502 2,422 2,422 333,763
1990/07/20 2,482 2,502 2,472 2,492 166,881
1990/07/19 2,542 2,542 2,502 2,502 130,907
1990/07/18 2,542 2,542 2,482 2,532 231,835
1990/07/17 2,552 2,552 2,472 2,522 154,890
1990/07/16 2,492 2,572 2,492 2,522 333,763
1990/07/13 2,502 2,502 2,462 2,482 106,924
1990/07/12 2,492 2,522 2,462 2,502 164,883
1990/07/11 2,492 2,552 2,482 2,512 343,756
1990/07/10 2,582 2,592 2,502 2,532 267,810
1990/07/09 2,542 2,572 2,532 2,572 428,695
1990/07/06 2,502 2,542 2,502 2,502 210,850
1990/07/05 2,502 2,542 2,502 2,522 282,799
1990/07/04 2,532 2,552 2,502 2,542 431,693
1990/07/03 2,542 2,572 2,522 2,532 352,749
1990/07/02 2,582 2,592 2,532 2,532 693,507
1990/06/29 2,492 2,612 2,452 2,582 2,810,002
1990/06/28 2,442 2,462 2,412 2,462 525,626
1990/06/27 2,432 2,462 2,412 2,432 1,323,059
1990/06/26 2,262 2,402 2,262 2,402 482,657
1990/06/25 2,282 2,352 2,282 2,302 331,764
1990/06/22 2,292 2,322 2,252 2,322 199,858
1990/06/21 2,362 2,372 2,292 2,322 308,780
1990/06/20 2,342 2,372 2,342 2,362 220,843
1990/06/19 2,332 2,382 2,332 2,362 428,695
1990/06/18 2,362 2,442 2,362 2,362 1,135,193
1990/06/15 2,282 2,372 2,282 2,372 824,414
1990/06/14 2,322 2,332 2,262 2,262 327,767
1990/06/13 2,342 2,392 2,292 2,292 555,605
1990/06/12 2,272 2,372 2,252 2,302 651,537
1990/06/11 2,332 2,332 2,232 2,232 276,803
1990/06/08 2,362 2,402 2,312 2,312 936,334
1990/06/07 2,282 2,382 2,262 2,362 1,633,838
1990/06/06 2,292 2,312 2,252 2,282 820,417
1990/06/05 2,142 2,322 2,101 2,302 2,007,573
1990/06/04 2,081 2,101 2,071 2,101 335,761
1990/06/01 2,051 2,081 2,051 2,061 226,839
1990/05/31 2,051 2,071 2,041 2,051 139,901
1990/05/30 2,081 2,091 2,031 2,041 388,724
1990/05/29 2,001 2,061 1,991 2,051 383,727
1990/05/28 1,961 2,011 1,951 1,981 184,869
1990/05/25 2,071 2,071 1,991 1,991 238,830
1990/05/24 2,071 2,081 2,041 2,081 225,839
1990/05/23 2,101 2,101 2,061 2,061 429,694
1990/05/22 2,132 2,162 2,081 2,101 1,443,973
1990/05/21 2,021 2,091 1,991 2,091 801,430
1990/05/18 2,021 2,041 1,951 2,021 382,728
1990/05/17 1,991 2,001 1,951 1,991 482,657
1990/05/16 1,921 1,981 1,921 1,961 74,947
1990/05/15 1,991 1,991 1,951 1,951 239,829
1990/05/14 1,971 2,001 1,931 2,001 928,340
1990/05/11 1,831 1,921 1,831 1,911 588,581
1990/05/10 1,871 1,871 1,821 1,841 123,912
1990/05/09 1,861 1,891 1,851 1,871 108,923
1990/05/08 1,861 1,891 1,851 1,891 111,920
1990/05/07 1,881 1,901 1,851 1,901 129,908
1990/05/02 1,851 1,871 1,801 1,871 185,868
1990/05/01 1,801 1,841 1,801 1,801 80,942
1990/04/27 1,801 1,851 1,801 1,801 105,925
1990/04/26 1,801 1,851 1,801 1,811 129,908
1990/04/25 1,861 1,861 1,801 1,831 405,712
1990/04/24 1,901 1,911 1,891 1,891 246,824
1990/04/23 1,961 1,961 1,901 1,941 289,794
1990/04/20 2,041 2,041 1,941 1,981 361,743
1990/04/19 2,051 2,061 1,991 2,041 283,798
1990/04/18 2,001 2,051 1,981 2,051 230,836
1990/04/17 2,001 2,051 1,991 2,041 240,829
1990/04/16 2,031 2,031 1,991 1,991 104,925
1990/04/13 2,001 2,051 1,991 2,051 313,777
1990/04/12 2,091 2,091 1,991 1,991 129,908
1990/04/11 2,152 2,152 1,991 2,051 226,839
1990/04/10 2,111 2,152 2,071 2,122 95,932
1990/04/09 2,041 2,152 2,001 2,152 230,836
1990/04/06 2,132 2,152 2,041 2,091 194,861
1990/04/05 2,021 2,122 1,981 2,101 423,699
1990/04/04 2,272 2,272 2,061 2,061 465,669
1990/04/03 2,101 2,252 2,011 2,252 687,511
1990/04/02 2,101 2,152 1,931 2,001 439,687
1990/03/30 2,272 2,272 2,182 2,192 547,611
1990/03/29 2,302 2,392 2,252 2,272 1,771,740
1990/03/28 2,001 2,182 1,991 2,182 1,548,899
1990/03/27 1,971 1,971 1,971 1,971 145,896
1990/03/27 1 -> 1.11 分割
1990/03/26 1,921 1,951 1,851 1,851 739,474
1990/03/23 1,941 1,951 1,851 1,921 420,701
1990/03/22 1,851 1,961 1,811 1,941 332,763
1990/03/20 2,031 2,041 1,911 1,941 338,759
1990/03/19 2,152 2,152 1,951 2,041 296,789
1990/03/16 2,081 2,162 2,081 2,152 1,158,176
1990/03/15 2,041 2,122 2,031 2,091 2,073,525
1990/03/14 1,931 2,051 1,931 2,001 801,430
1990/03/13 1,961 2,021 1,951 1,951 535,619
1990/03/12 2,031 2,031 1,961 1,981 183,869
1990/03/09 2,041 2,112 2,001 2,001 1,442,974
1990/03/08 1,941 2,041 1,931 2,001 2,052,540
1990/03/07 1,971 1,991 1,911 1,971 1,014,279
1990/03/06 1,861 1,951 1,831 1,941 2,436,267
1990/03/05 1,861 1,881 1,851 1,871 651,537
1990/03/02 1,801 1,861 1,781 1,861 874,378
1990/03/01 1,811 1,881 1,781 1,791 1,675,808
1990/02/28 1,721 1,811 1,691 1,791 819,417
1990/02/27 1,631 1,691 1,591 1,691 132,905
1990/02/26 1,681 1,691 1,551 1,571 130,907
1990/02/23 1,701 1,701 1,651 1,691 119,915
1990/02/22 1,721 1,741 1,681 1,681 98,930
1990/02/21 1,721 1,721 1,681 1,721 154,890
1990/02/20 1,731 1,741 1,701 1,721 158,887
1990/02/19 1,791 1,791 1,751 1,751 167,881
1990/02/16 1,791 1,801 1,741 1,761 336,761
1990/02/15 1,791 1,791 1,761 1,781 208,851
1990/02/14 1,731 1,751 1,721 1,731 151,892
1990/02/13 1,761 1,761 1,731 1,751 77,945
1990/02/09 1,771 1,771 1,721 1,771 193,862
1990/02/08 1,751 1,781 1,751 1,761 63,955
1990/02/07 1,801 1,801 1,771 1,781 165,882
1990/02/06 1,801 1,811 1,781 1,791 244,826
1990/02/05 1,811 1,811 1,771 1,791 504,641
1990/02/02 1,751 1,811 1,731 1,791 1,183,159
1990/02/01 1,751 1,751 1,731 1,731 229,837
1990/01/31 1,751 1,751 1,711 1,741 143,898
1990/01/30 1,741 1,751 1,731 1,731 180,871
1990/01/29 1,751 1,751 1,731 1,731 334,762
1990/01/26 1,751 1,761 1,721 1,751 367,738
1990/01/25 1,741 1,761 1,711 1,751 433,692
1990/01/24 1,751 1,761 1,711 1,711 911,352
1990/01/23 1,731 1,781 1,721 1,731 1,855,680
1990/01/22 1,731 1,731 1,681 1,701 122,913
1990/01/19 1,701 1,721 1,681 1,701 483,656
1990/01/18 1,721 1,731 1,661 1,671 573,592
1990/01/17 1,641 1,751 1,641 1,731 1,822,704
1990/01/16 1,611 1,621 1,571 1,601 258,816
1990/01/12 1,651 1,681 1,641 1,641 503,642
1990/01/11 1,711 1,721 1,621 1,671 938,333
1990/01/10 1,731 1,731 1,671 1,701 1,642,832
1990/01/09 1,671 1,721 1,611 1,711 2,058,536
1990/01/08 1,661 1,721 1,641 1,641 4,285,952
1990/01/05 1,571 1,631 1,561 1,601 3,094,799
1990/01/04 1,521 1,571 1,521 1,551 464,670

このページの先頭へ