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 |
---|---|---|---|---|---|
1997/12/30 | 300 | 310 | 300 | 310 | 45,000 |
1997/12/29 | 310 | 310 | 300 | 301 | 36,000 |
1997/12/26 | 310 | 310 | 300 | 300 | 74,000 |
1997/12/25 | 294 | 320 | 290 | 300 | 163,000 |
1997/12/24 | 290 | 296 | 275 | 296 | 93,000 |
1997/12/22 | 321 | 325 | 296 | 296 | 233,000 |
1997/12/19 | 337 | 337 | 320 | 324 | 186,000 |
1997/12/18 | 365 | 365 | 340 | 340 | 142,000 |
1997/12/17 | 328 | 369 | 327 | 360 | 117,000 |
1997/12/16 | 327 | 330 | 327 | 329 | 149,000 |
1997/12/15 | 331 | 332 | 325 | 325 | 207,000 |
1997/12/12 | 355 | 355 | 346 | 346 | 214,000 |
1997/12/11 | 351 | 355 | 351 | 355 | 85,000 |
1997/12/10 | 373 | 380 | 351 | 361 | 127,000 |
1997/12/09 | 373 | 373 | 363 | 363 | 144,000 |
1997/12/08 | 389 | 389 | 365 | 365 | 82,000 |
1997/12/05 | 386 | 391 | 386 | 386 | 237,000 |
1997/12/04 | 407 | 407 | 386 | 386 | 35,000 |
1997/12/03 | 405 | 410 | 405 | 405 | 42,000 |
1997/12/02 | 406 | 406 | 402 | 405 | 30,000 |
1997/12/01 | 388 | 410 | 388 | 405 | 49,000 |
1997/11/28 | 389 | 390 | 385 | 388 | 74,000 |
1997/11/27 | 395 | 395 | 375 | 378 | 154,000 |
1997/11/26 | 401 | 408 | 375 | 375 | 107,000 |
1997/11/25 | 405 | 405 | 394 | 395 | 75,000 |
1997/11/21 | 422 | 425 | 417 | 420 | 139,000 |
1997/11/20 | 411 | 421 | 410 | 412 | 116,000 |
1997/11/19 | 439 | 439 | 407 | 407 | 336,000 |
1997/11/18 | 427 | 450 | 427 | 441 | 92,000 |
1997/11/17 | 421 | 429 | 421 | 429 | 74,000 |
1997/11/14 | 404 | 405 | 390 | 391 | 176,000 |
1997/11/13 | 401 | 410 | 395 | 401 | 190,000 |
1997/11/12 | 406 | 411 | 401 | 403 | 136,000 |
1997/11/11 | 407 | 415 | 405 | 415 | 281,000 |
1997/11/10 | 400 | 415 | 400 | 410 | 84,000 |
1997/11/07 | 408 | 410 | 402 | 405 | 165,000 |
1997/11/06 | 413 | 421 | 413 | 416 | 302,000 |
1997/11/05 | 440 | 440 | 422 | 423 | 112,000 |
1997/11/04 | 443 | 449 | 438 | 441 | 74,000 |
1997/10/31 | 426 | 448 | 423 | 446 | 122,000 |
1997/10/30 | 453 | 453 | 432 | 435 | 152,000 |
1997/10/29 | 462 | 464 | 452 | 453 | 125,000 |
1997/10/28 | 439 | 439 | 422 | 432 | 221,000 |
1997/10/27 | 460 | 462 | 451 | 456 | 129,000 |
1997/10/24 | 469 | 478 | 466 | 469 | 142,000 |
1997/10/23 | 491 | 491 | 472 | 475 | 207,000 |
1997/10/22 | 476 | 495 | 475 | 495 | 222,000 |
1997/10/21 | 472 | 483 | 472 | 472 | 265,000 |
1997/10/20 | 453 | 483 | 453 | 468 | 556,000 |
1997/10/17 | 447 | 474 | 443 | 463 | 642,000 |
1997/10/16 | 431 | 460 | 430 | 454 | 666,000 |
1997/10/15 | 429 | 440 | 428 | 430 | 1,165,000 |
1997/10/14 | 373 | 380 | 366 | 380 | 73,000 |
1997/10/13 | 394 | 394 | 370 | 371 | 81,000 |
1997/10/09 | 380 | 395 | 380 | 395 | 62,000 |
1997/10/08 | 385 | 385 | 380 | 380 | 51,000 |
1997/10/07 | 405 | 405 | 380 | 380 | 149,000 |
1997/10/06 | 362 | 385 | 362 | 385 | 64,000 |
1997/10/03 | 360 | 360 | 350 | 360 | 158,000 |
1997/10/02 | 369 | 370 | 361 | 364 | 125,000 |
1997/10/01 | 384 | 384 | 369 | 369 | 294,000 |
1997/09/30 | 386 | 390 | 365 | 383 | 441,000 |
1997/09/29 | 385 | 394 | 374 | 374 | 336,000 |
1997/09/26 | 401 | 401 | 372 | 383 | 747,000 |
1997/09/25 | 484 | 485 | 404 | 413 | 454,000 |
1997/09/24 | 510 | 512 | 484 | 484 | 195,000 |
1997/09/22 | 515 | 520 | 515 | 517 | 78,000 |
1997/09/19 | 535 | 535 | 513 | 535 | 198,000 |
1997/09/18 | 535 | 545 | 535 | 545 | 197,000 |
1997/09/17 | 548 | 548 | 520 | 545 | 166,000 |
1997/09/16 | 550 | 554 | 540 | 550 | 74,000 |
1997/09/12 | 565 | 570 | 553 | 553 | 595,000 |
1997/09/11 | 569 | 572 | 569 | 571 | 70,000 |
1997/09/10 | 566 | 584 | 566 | 570 | 74,000 |
1997/09/09 | 575 | 575 | 569 | 570 | 67,000 |
1997/09/08 | 582 | 585 | 569 | 579 | 170,000 |
1997/09/05 | 588 | 589 | 575 | 587 | 113,000 |
1997/09/04 | 567 | 589 | 567 | 589 | 48,000 |
1997/09/03 | 580 | 587 | 570 | 586 | 33,000 |
1997/09/02 | 550 | 550 | 545 | 547 | 67,000 |
1997/09/01 | 550 | 564 | 550 | 550 | 50,000 |
1997/08/29 | 543 | 560 | 543 | 557 | 171,000 |
1997/08/28 | 586 | 595 | 562 | 563 | 340,000 |
1997/08/27 | 605 | 605 | 586 | 586 | 155,000 |
1997/08/26 | 601 | 605 | 596 | 600 | 173,000 |
1997/08/25 | 620 | 620 | 600 | 600 | 118,000 |
1997/08/22 | 636 | 636 | 620 | 620 | 107,000 |
1997/08/21 | 636 | 643 | 631 | 635 | 152,000 |
1997/08/20 | 633 | 641 | 630 | 630 | 127,000 |
1997/08/19 | 650 | 650 | 631 | 631 | 83,000 |
1997/08/18 | 635 | 640 | 631 | 640 | 146,000 |
1997/08/15 | 649 | 663 | 649 | 655 | 277,000 |
1997/08/14 | 620 | 649 | 619 | 649 | 374,000 |
1997/08/13 | 609 | 613 | 596 | 612 | 321,000 |
1997/08/12 | 629 | 630 | 613 | 619 | 194,000 |
1997/08/11 | 639 | 640 | 625 | 629 | 142,000 |
1997/08/08 | 640 | 649 | 638 | 649 | 222,000 |
1997/08/07 | 661 | 663 | 640 | 650 | 61,000 |
1997/08/06 | 650 | 650 | 638 | 641 | 217,000 |
1997/08/05 | 660 | 662 | 645 | 649 | 130,000 |
1997/08/04 | 656 | 660 | 648 | 660 | 140,000 |
1997/08/01 | 663 | 669 | 656 | 656 | 179,000 |
1997/07/31 | 670 | 670 | 660 | 670 | 140,000 |
1997/07/30 | 677 | 685 | 673 | 673 | 96,000 |
1997/07/29 | 678 | 683 | 673 | 679 | 73,000 |
1997/07/28 | 678 | 680 | 670 | 670 | 155,000 |
1997/07/25 | 686 | 689 | 674 | 688 | 70,000 |
1997/07/24 | 670 | 690 | 670 | 690 | 65,000 |
1997/07/23 | 680 | 685 | 670 | 680 | 67,000 |
1997/07/22 | 692 | 692 | 672 | 685 | 63,000 |
1997/07/18 | 686 | 695 | 685 | 695 | 67,000 |
1997/07/17 | 703 | 705 | 683 | 690 | 242,000 |
1997/07/16 | 688 | 699 | 678 | 698 | 509,000 |
1997/07/15 | 684 | 684 | 671 | 678 | 162,000 |
1997/07/14 | 661 | 674 | 657 | 674 | 86,000 |
1997/07/11 | 651 | 664 | 648 | 654 | 330,000 |
1997/07/10 | 649 | 665 | 646 | 650 | 315,000 |
1997/07/09 | 664 | 665 | 647 | 647 | 97,000 |
1997/07/08 | 661 | 665 | 655 | 663 | 84,000 |
1997/07/07 | 680 | 680 | 653 | 661 | 99,000 |
1997/07/04 | 688 | 688 | 680 | 680 | 89,000 |
1997/07/03 | 687 | 700 | 680 | 688 | 219,000 |
1997/07/02 | 686 | 700 | 686 | 686 | 146,000 |
1997/07/01 | 702 | 703 | 690 | 693 | 145,000 |
1997/06/30 | 705 | 708 | 691 | 691 | 286,000 |
1997/06/27 | 701 | 709 | 695 | 695 | 591,000 |
1997/06/26 | 700 | 710 | 693 | 693 | 357,000 |
1997/06/25 | 687 | 705 | 686 | 693 | 183,000 |
1997/06/24 | 683 | 691 | 680 | 680 | 125,000 |
1997/06/23 | 682 | 696 | 682 | 691 | 133,000 |
1997/06/20 | 684 | 690 | 678 | 682 | 194,000 |
1997/06/19 | 689 | 690 | 676 | 677 | 113,000 |
1997/06/18 | 690 | 695 | 689 | 689 | 170,000 |
1997/06/17 | 709 | 712 | 700 | 700 | 184,000 |
1997/06/16 | 688 | 707 | 688 | 702 | 197,000 |
1997/06/13 | 703 | 704 | 696 | 698 | 416,000 |
1997/06/12 | 683 | 704 | 683 | 703 | 156,000 |
1997/06/11 | 701 | 701 | 681 | 690 | 238,000 |
1997/06/10 | 700 | 705 | 696 | 700 | 139,000 |
1997/06/09 | 705 | 710 | 694 | 700 | 159,000 |
1997/06/06 | 714 | 715 | 701 | 701 | 542,000 |
1997/06/05 | 707 | 715 | 700 | 714 | 612,000 |
1997/06/04 | 693 | 705 | 687 | 700 | 297,000 |
1997/06/03 | 688 | 695 | 686 | 693 | 118,000 |
1997/06/02 | 690 | 697 | 682 | 684 | 156,000 |
1997/05/30 | 705 | 708 | 689 | 689 | 709,000 |
1997/05/29 | 685 | 697 | 675 | 696 | 487,000 |
1997/05/28 | 670 | 680 | 657 | 675 | 293,000 |
1997/05/27 | 655 | 663 | 655 | 663 | 118,000 |
1997/05/26 | 665 | 665 | 657 | 658 | 167,000 |
1997/05/23 | 670 | 673 | 656 | 657 | 484,000 |
1997/05/22 | 670 | 671 | 660 | 663 | 166,000 |
1997/05/21 | 665 | 686 | 660 | 667 | 610,000 |
1997/05/20 | 699 | 699 | 669 | 676 | 329,000 |
1997/05/19 | 693 | 707 | 685 | 690 | 496,000 |
1997/05/16 | 729 | 745 | 679 | 692 | 1,867,000 |
1997/05/15 | 735 | 735 | 712 | 730 | 726,000 |
1997/05/14 | 700 | 735 | 700 | 735 | 1,048,000 |
1997/05/13 | 706 | 715 | 698 | 700 | 437,000 |
1997/05/12 | 696 | 705 | 681 | 688 | 957,000 |
1997/05/09 | 728 | 730 | 696 | 706 | 720,000 |
1997/05/08 | 700 | 739 | 700 | 729 | 2,121,000 |
1997/05/07 | 690 | 720 | 690 | 708 | 1,897,000 |
1997/05/06 | 691 | 694 | 680 | 686 | 1,234,000 |
1997/05/02 | 660 | 684 | 651 | 676 | 563,000 |
1997/05/01 | 664 | 666 | 655 | 656 | 339,000 |
1997/04/30 | 660 | 664 | 658 | 663 | 220,000 |
1997/04/28 | 657 | 660 | 650 | 652 | 250,000 |
1997/04/25 | 645 | 660 | 645 | 647 | 269,000 |
1997/04/24 | 660 | 665 | 646 | 646 | 779,000 |
1997/04/23 | 637 | 661 | 633 | 655 | 748,000 |
1997/04/22 | 620 | 629 | 616 | 624 | 301,000 |
1997/04/21 | 628 | 630 | 620 | 620 | 84,000 |
1997/04/18 | 613 | 630 | 612 | 625 | 200,000 |
1997/04/17 | 627 | 627 | 612 | 614 | 83,000 |
1997/04/16 | 628 | 634 | 616 | 620 | 126,000 |
1997/04/15 | 620 | 630 | 620 | 628 | 119,000 |
1997/04/14 | 629 | 630 | 611 | 619 | 121,000 |
1997/04/11 | 622 | 639 | 613 | 639 | 220,000 |
1997/04/10 | 655 | 655 | 622 | 622 | 307,000 |
1997/04/09 | 660 | 669 | 650 | 655 | 933,000 |
1997/04/08 | 640 | 657 | 638 | 656 | 589,000 |
1997/04/07 | 634 | 640 | 626 | 634 | 308,000 |
1997/04/04 | 625 | 634 | 610 | 619 | 162,000 |
1997/04/03 | 583 | 625 | 583 | 625 | 279,000 |
1997/04/02 | 597 | 600 | 590 | 591 | 62,000 |
1997/04/01 | 582 | 590 | 576 | 587 | 76,000 |
1997/03/31 | 615 | 615 | 580 | 580 | 196,000 |
1997/03/28 | 602 | 610 | 600 | 610 | 145,000 |
1997/03/27 | 610 | 621 | 600 | 600 | 178,000 |
1997/03/26 | 598 | 609 | 597 | 609 | 165,000 |
1997/03/25 | 601 | 610 | 597 | 608 | 284,000 |
1997/03/24 | 613 | 615 | 595 | 596 | 346,000 |
1997/03/21 | 610 | 623 | 610 | 623 | 99,000 |
1997/03/19 | 627 | 635 | 615 | 620 | 154,000 |
1997/03/18 | 620 | 628 | 612 | 628 | 110,000 |
1997/03/17 | 625 | 634 | 611 | 611 | 142,000 |
1997/03/14 | 629 | 635 | 625 | 635 | 302,000 |
1997/03/13 | 647 | 647 | 632 | 639 | 151,000 |
1997/03/12 | 635 | 639 | 627 | 637 | 284,000 |
1997/03/11 | 620 | 628 | 615 | 628 | 168,000 |
1997/03/10 | 615 | 618 | 610 | 615 | 1,046,000 |
1997/03/07 | 607 | 615 | 605 | 613 | 215,000 |
1997/03/06 | 626 | 630 | 610 | 610 | 225,000 |
1997/03/05 | 639 | 639 | 621 | 622 | 143,000 |
1997/03/04 | 639 | 640 | 628 | 632 | 127,000 |
1997/03/03 | 625 | 634 | 620 | 625 | 183,000 |
1997/02/28 | 644 | 644 | 631 | 635 | 239,000 |
1997/02/27 | 652 | 654 | 645 | 645 | 259,000 |
1997/02/26 | 660 | 669 | 651 | 651 | 510,000 |
1997/02/25 | 636 | 650 | 635 | 641 | 254,000 |
1997/02/24 | 653 | 655 | 636 | 637 | 285,000 |
1997/02/21 | 660 | 663 | 651 | 653 | 508,000 |
1997/02/20 | 681 | 694 | 660 | 670 | 1,160,000 |
1997/02/19 | 658 | 685 | 655 | 685 | 1,876,000 |
1997/02/18 | 648 | 662 | 645 | 653 | 1,355,000 |
1997/02/17 | 640 | 650 | 635 | 645 | 695,000 |
1997/02/14 | 639 | 642 | 633 | 635 | 516,000 |
1997/02/13 | 643 | 655 | 629 | 631 | 962,000 |
1997/02/12 | 635 | 647 | 634 | 634 | 2,200,000 |
1997/02/10 | 613 | 637 | 613 | 634 | 1,449,000 |
1997/02/07 | 601 | 625 | 601 | 603 | 867,000 |
1997/02/06 | 610 | 610 | 592 | 601 | 570,000 |
1997/02/05 | 594 | 618 | 585 | 610 | 922,000 |
1997/02/04 | 574 | 575 | 560 | 564 | 73,000 |
1997/02/03 | 573 | 576 | 566 | 574 | 142,000 |
1997/01/31 | 560 | 572 | 560 | 572 | 142,000 |
1997/01/30 | 550 | 572 | 545 | 545 | 240,000 |
1997/01/29 | 520 | 542 | 520 | 534 | 120,000 |
1997/01/28 | 506 | 525 | 506 | 520 | 53,000 |
1997/01/27 | 524 | 534 | 505 | 505 | 58,000 |
1997/01/24 | 533 | 535 | 521 | 535 | 96,000 |
1997/01/23 | 539 | 540 | 534 | 534 | 51,000 |
1997/01/22 | 535 | 543 | 530 | 540 | 53,000 |
1997/01/21 | 526 | 535 | 525 | 525 | 89,000 |
1997/01/20 | 547 | 547 | 520 | 526 | 123,000 |
1997/01/17 | 516 | 541 | 516 | 537 | 146,000 |
1997/01/16 | 500 | 535 | 500 | 535 | 119,000 |
1997/01/14 | 495 | 505 | 494 | 504 | 90,000 |
1997/01/13 | 471 | 495 | 470 | 494 | 138,000 |
1997/01/10 | 510 | 510 | 467 | 475 | 339,000 |
1997/01/09 | 530 | 535 | 499 | 510 | 140,000 |
1997/01/08 | 547 | 547 | 530 | 545 | 104,000 |
1997/01/07 | 550 | 554 | 539 | 550 | 137,000 |
1997/01/06 | 537 | 550 | 532 | 550 | 53,000 |