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 |
|---|---|---|---|---|---|
| 2003/12/30 | 162 | 162 | 154 | 161 | 217,000 |
| 2003/12/29 | 150 | 156 | 144 | 153 | 441,000 |
| 2003/12/26 | 132 | 140 | 130 | 140 | 145,000 |
| 2003/12/25 | 125 | 130 | 123 | 127 | 279,000 |
| 2003/12/24 | 125 | 127 | 124 | 124 | 206,000 |
| 2003/12/22 | 130 | 131 | 126 | 126 | 428,000 |
| 2003/12/19 | 134 | 134 | 131 | 131 | 234,000 |
| 2003/12/18 | 134 | 134 | 131 | 132 | 151,000 |
| 2003/12/17 | 140 | 140 | 136 | 137 | 148,000 |
| 2003/12/16 | 143 | 143 | 139 | 139 | 139,000 |
| 2003/12/15 | 145 | 147 | 142 | 144 | 135,000 |
| 2003/12/12 | 147 | 147 | 141 | 142 | 194,000 |
| 2003/12/11 | 149 | 149 | 143 | 145 | 83,000 |
| 2003/12/10 | 150 | 150 | 144 | 146 | 54,000 |
| 2003/12/09 | 152 | 152 | 149 | 151 | 48,000 |
| 2003/12/08 | 153 | 153 | 150 | 152 | 113,000 |
| 2003/12/05 | 151 | 152 | 151 | 152 | 71,000 |
| 2003/12/04 | 151 | 152 | 151 | 151 | 137,000 |
| 2003/12/03 | 152 | 156 | 152 | 154 | 101,000 |
| 2003/12/02 | 156 | 158 | 154 | 156 | 102,000 |
| 2003/12/01 | 150 | 154 | 147 | 154 | 146,000 |
| 2003/11/28 | 158 | 158 | 154 | 154 | 79,000 |
| 2003/11/27 | 160 | 160 | 154 | 155 | 78,000 |
| 2003/11/26 | 159 | 159 | 156 | 159 | 83,000 |
| 2003/11/25 | 159 | 160 | 154 | 154 | 130,000 |
| 2003/11/21 | 145 | 152 | 145 | 150 | 98,000 |
| 2003/11/20 | 146 | 149 | 144 | 146 | 84,000 |
| 2003/11/19 | 148 | 148 | 143 | 144 | 154,000 |
| 2003/11/18 | 150 | 154 | 145 | 152 | 232,000 |
| 2003/11/17 | 161 | 161 | 152 | 156 | 221,000 |
| 2003/11/14 | 166 | 178 | 165 | 166 | 267,000 |
| 2003/11/13 | 167 | 167 | 162 | 162 | 69,000 |
| 2003/11/12 | 163 | 165 | 160 | 160 | 125,000 |
| 2003/11/11 | 174 | 174 | 167 | 168 | 218,000 |
| 2003/11/10 | 173 | 178 | 173 | 174 | 44,000 |
| 2003/11/07 | 177 | 177 | 172 | 173 | 151,000 |
| 2003/11/06 | 176 | 176 | 173 | 174 | 178,000 |
| 2003/11/05 | 178 | 180 | 174 | 179 | 96,000 |
| 2003/11/04 | 173 | 178 | 172 | 177 | 119,000 |
| 2003/10/31 | 174 | 175 | 171 | 171 | 119,000 |
| 2003/10/30 | 173 | 173 | 170 | 171 | 181,000 |
| 2003/10/29 | 171 | 174 | 170 | 170 | 262,000 |
| 2003/10/28 | 170 | 171 | 169 | 169 | 156,000 |
| 2003/10/27 | 168 | 170 | 168 | 169 | 164,000 |
| 2003/10/24 | 172 | 179 | 171 | 172 | 180,000 |
| 2003/10/23 | 177 | 180 | 167 | 176 | 298,000 |
| 2003/10/22 | 187 | 187 | 182 | 182 | 172,000 |
| 2003/10/21 | 193 | 193 | 188 | 188 | 156,000 |
| 2003/10/20 | 188 | 193 | 188 | 189 | 125,000 |
| 2003/10/17 | 200 | 200 | 190 | 193 | 230,000 |
| 2003/10/16 | 188 | 199 | 188 | 198 | 627,000 |
| 2003/10/15 | 179 | 186 | 179 | 185 | 234,000 |
| 2003/10/14 | 179 | 180 | 176 | 177 | 117,000 |
| 2003/10/10 | 176 | 179 | 175 | 176 | 172,000 |
| 2003/10/09 | 178 | 179 | 175 | 178 | 138,000 |
| 2003/10/08 | 179 | 180 | 176 | 178 | 168,000 |
| 2003/10/07 | 178 | 180 | 177 | 179 | 107,000 |
| 2003/10/06 | 180 | 180 | 175 | 177 | 120,000 |
| 2003/10/03 | 179 | 179 | 175 | 175 | 91,000 |
| 2003/10/02 | 176 | 180 | 174 | 178 | 167,000 |
| 2003/10/01 | 178 | 180 | 174 | 179 | 155,000 |
| 2003/09/30 | 180 | 180 | 178 | 180 | 134,000 |
| 2003/09/29 | 180 | 180 | 176 | 177 | 178,000 |
| 2003/09/26 | 170 | 174 | 170 | 174 | 158,000 |
| 2003/09/25 | 170 | 174 | 166 | 170 | 273,000 |
| 2003/09/24 | 180 | 180 | 170 | 172 | 592,000 |
| 2003/09/22 | 188 | 190 | 183 | 184 | 343,000 |
| 2003/09/19 | 197 | 198 | 193 | 193 | 270,000 |
| 2003/09/18 | 196 | 197 | 194 | 196 | 282,000 |
| 2003/09/17 | 200 | 200 | 196 | 198 | 282,000 |
| 2003/09/16 | 201 | 201 | 197 | 199 | 230,000 |
| 2003/09/12 | 200 | 202 | 197 | 201 | 351,000 |
| 2003/09/11 | 199 | 199 | 196 | 197 | 218,000 |
| 2003/09/10 | 200 | 203 | 200 | 201 | 229,000 |
| 2003/09/09 | 200 | 201 | 199 | 201 | 361,000 |
| 2003/09/08 | 199 | 201 | 198 | 199 | 148,000 |
| 2003/09/05 | 202 | 202 | 199 | 201 | 119,000 |
| 2003/09/04 | 203 | 204 | 199 | 199 | 210,000 |
| 2003/09/03 | 203 | 205 | 200 | 201 | 358,000 |
| 2003/09/02 | 204 | 205 | 198 | 199 | 412,000 |
| 2003/09/01 | 197 | 202 | 197 | 201 | 235,000 |
| 2003/08/29 | 196 | 200 | 195 | 197 | 217,000 |
| 2003/08/28 | 199 | 201 | 195 | 195 | 268,000 |
| 2003/08/27 | 202 | 202 | 199 | 201 | 328,000 |
| 2003/08/26 | 196 | 200 | 195 | 199 | 213,000 |
| 2003/08/25 | 197 | 198 | 195 | 196 | 193,000 |
| 2003/08/22 | 200 | 202 | 198 | 199 | 176,000 |
| 2003/08/21 | 200 | 202 | 200 | 200 | 215,000 |
| 2003/08/20 | 203 | 203 | 199 | 201 | 330,000 |
| 2003/08/19 | 205 | 207 | 202 | 203 | 474,000 |
| 2003/08/18 | 194 | 204 | 194 | 200 | 1,424,000 |
| 2003/08/15 | 234 | 234 | 189 | 194 | 1,987,000 |
| 2003/08/14 | 225 | 230 | 219 | 229 | 240,000 |
| 2003/08/13 | 213 | 225 | 213 | 225 | 351,000 |
| 2003/08/12 | 209 | 213 | 206 | 213 | 100,000 |
| 2003/08/11 | 212 | 219 | 207 | 211 | 148,000 |
| 2003/08/08 | 214 | 219 | 212 | 212 | 209,000 |
| 2003/08/07 | 214 | 215 | 209 | 210 | 305,000 |
| 2003/08/06 | 203 | 207 | 201 | 207 | 191,000 |
| 2003/08/05 | 205 | 209 | 205 | 206 | 180,000 |
| 2003/08/04 | 212 | 213 | 200 | 201 | 198,000 |
| 2003/08/01 | 218 | 218 | 211 | 215 | 73,000 |
| 2003/07/31 | 217 | 217 | 209 | 211 | 143,000 |
| 2003/07/30 | 223 | 223 | 216 | 217 | 151,000 |
| 2003/07/29 | 230 | 233 | 226 | 226 | 136,000 |
| 2003/07/28 | 237 | 237 | 224 | 225 | 208,000 |
| 2003/07/25 | 218 | 226 | 215 | 223 | 140,000 |
| 2003/07/24 | 219 | 221 | 217 | 220 | 150,000 |
| 2003/07/23 | 208 | 216 | 208 | 216 | 139,000 |
| 2003/07/22 | 206 | 217 | 201 | 206 | 138,000 |
| 2003/07/18 | 198 | 210 | 198 | 201 | 386,000 |
| 2003/07/17 | 214 | 223 | 197 | 198 | 336,000 |
| 2003/07/16 | 242 | 242 | 215 | 221 | 400,000 |
| 2003/07/15 | 240 | 246 | 238 | 238 | 236,000 |
| 2003/07/14 | 246 | 246 | 236 | 237 | 111,000 |
| 2003/07/11 | 250 | 250 | 240 | 243 | 194,000 |
| 2003/07/10 | 258 | 259 | 250 | 250 | 306,000 |
| 2003/07/09 | 246 | 253 | 244 | 248 | 297,000 |
| 2003/07/08 | 260 | 265 | 244 | 244 | 674,000 |
| 2003/07/07 | 252 | 258 | 241 | 251 | 335,000 |
| 2003/07/04 | 234 | 250 | 232 | 245 | 502,000 |
| 2003/07/03 | 266 | 272 | 234 | 239 | 856,000 |
| 2003/07/02 | 251 | 283 | 247 | 265 | 3,371,000 |
| 2003/07/01 | 237 | 253 | 237 | 247 | 435,000 |
| 2003/06/30 | 250 | 250 | 242 | 247 | 423,000 |
| 2003/06/27 | 237 | 255 | 237 | 255 | 1,511,000 |
| 2003/06/26 | 230 | 235 | 225 | 234 | 381,000 |
| 2003/06/25 | 226 | 229 | 217 | 229 | 289,000 |
| 2003/06/24 | 226 | 227 | 220 | 221 | 174,000 |
| 2003/06/23 | 233 | 235 | 225 | 230 | 290,000 |
| 2003/06/20 | 235 | 237 | 229 | 233 | 360,000 |
| 2003/06/19 | 232 | 236 | 229 | 236 | 572,000 |
| 2003/06/18 | 227 | 230 | 225 | 229 | 179,000 |
| 2003/06/17 | 230 | 232 | 225 | 226 | 566,000 |
| 2003/06/16 | 220 | 232 | 219 | 220 | 312,000 |
| 2003/06/13 | 212 | 225 | 209 | 222 | 690,000 |
| 2003/06/12 | 231 | 233 | 217 | 219 | 715,000 |
| 2003/06/11 | 240 | 240 | 234 | 236 | 510,000 |
| 2003/06/10 | 227 | 239 | 227 | 239 | 765,000 |
| 2003/06/09 | 225 | 238 | 215 | 235 | 1,204,000 |
| 2003/06/06 | 219 | 220 | 211 | 220 | 621,000 |
| 2003/06/05 | 229 | 229 | 218 | 220 | 627,000 |
| 2003/06/04 | 228 | 235 | 213 | 219 | 1,740,000 |
| 2003/06/03 | 205 | 225 | 203 | 224 | 2,314,000 |
| 2003/06/02 | 182 | 208 | 180 | 200 | 2,145,000 |
| 2003/05/30 | 179 | 180 | 174 | 174 | 199,000 |
| 2003/05/29 | 181 | 184 | 175 | 179 | 191,000 |
| 2003/05/28 | 185 | 185 | 176 | 180 | 336,000 |
| 2003/05/27 | 181 | 185 | 178 | 182 | 475,000 |
| 2003/05/26 | 169 | 190 | 166 | 188 | 1,070,000 |
| 2003/05/23 | 161 | 168 | 154 | 168 | 326,000 |
| 2003/05/22 | 165 | 168 | 161 | 162 | 218,000 |
| 2003/05/21 | 169 | 169 | 162 | 165 | 233,000 |
| 2003/05/20 | 166 | 182 | 166 | 166 | 1,293,000 |
| 2003/05/19 | 164 | 165 | 158 | 165 | 453,000 |
| 2003/05/16 | 152 | 174 | 151 | 163 | 518,000 |
| 2003/05/15 | 159 | 159 | 150 | 151 | 336,000 |
| 2003/05/14 | 160 | 170 | 151 | 154 | 918,000 |
| 2003/05/13 | 140 | 175 | 137 | 165 | 1,638,000 |
| 2003/05/12 | 135 | 137 | 133 | 135 | 37,000 |
| 2003/05/09 | 132 | 134 | 131 | 134 | 29,000 |
| 2003/05/08 | 136 | 137 | 130 | 130 | 113,000 |
| 2003/05/07 | 132 | 137 | 132 | 135 | 36,000 |
| 2003/05/06 | 137 | 137 | 134 | 134 | 32,000 |
| 2003/05/02 | 134 | 136 | 133 | 133 | 31,000 |
| 2003/05/01 | 131 | 143 | 131 | 134 | 70,000 |
| 2003/04/30 | 133 | 135 | 129 | 131 | 86,000 |
| 2003/04/28 | 134 | 135 | 131 | 134 | 72,000 |
| 2003/04/25 | 135 | 135 | 132 | 132 | 41,000 |
| 2003/04/24 | 133 | 137 | 133 | 134 | 43,000 |
| 2003/04/23 | 141 | 142 | 131 | 131 | 128,000 |
| 2003/04/22 | 147 | 149 | 141 | 141 | 187,000 |
| 2003/04/21 | 135 | 141 | 133 | 138 | 137,000 |
| 2003/04/18 | 131 | 133 | 129 | 133 | 79,000 |
| 2003/04/17 | 124 | 132 | 124 | 128 | 49,000 |
| 2003/04/16 | 127 | 129 | 122 | 122 | 73,000 |
| 2003/04/15 | 129 | 129 | 126 | 126 | 39,000 |
| 2003/04/14 | 133 | 133 | 124 | 127 | 70,000 |
| 2003/04/11 | 132 | 134 | 130 | 134 | 65,000 |
| 2003/04/10 | 133 | 135 | 130 | 130 | 113,000 |
| 2003/04/09 | 130 | 133 | 130 | 133 | 62,000 |
| 2003/04/08 | 133 | 133 | 131 | 131 | 30,000 |
| 2003/04/07 | 135 | 135 | 130 | 132 | 47,000 |
| 2003/04/04 | 134 | 138 | 131 | 134 | 316,000 |
| 2003/04/03 | 125 | 134 | 123 | 130 | 236,000 |
| 2003/04/02 | 120 | 122 | 118 | 122 | 38,000 |
| 2003/04/01 | 116 | 117 | 116 | 117 | 13,000 |
| 2003/03/31 | 121 | 121 | 117 | 117 | 61,000 |
| 2003/03/28 | 126 | 126 | 121 | 124 | 51,000 |
| 2003/03/27 | 122 | 126 | 122 | 126 | 58,000 |
| 2003/03/26 | 125 | 126 | 121 | 126 | 30,000 |
| 2003/03/25 | 119 | 125 | 118 | 124 | 98,000 |
| 2003/03/24 | 122 | 127 | 122 | 125 | 170,000 |
| 2003/03/20 | 113 | 117 | 113 | 117 | 53,000 |
| 2003/03/19 | 113 | 113 | 110 | 112 | 60,000 |
| 2003/03/18 | 117 | 117 | 113 | 113 | 64,000 |
| 2003/03/17 | 113 | 114 | 111 | 112 | 86,000 |
| 2003/03/14 | 112 | 119 | 112 | 114 | 233,000 |
| 2003/03/13 | 120 | 120 | 117 | 117 | 45,000 |
| 2003/03/12 | 118 | 118 | 115 | 117 | 37,000 |
| 2003/03/11 | 108 | 117 | 108 | 114 | 104,000 |
| 2003/03/10 | 116 | 118 | 110 | 114 | 163,000 |
| 2003/03/07 | 120 | 121 | 118 | 118 | 52,000 |
| 2003/03/06 | 120 | 122 | 120 | 120 | 151,000 |
| 2003/03/05 | 124 | 125 | 122 | 124 | 107,000 |
| 2003/03/04 | 126 | 127 | 122 | 125 | 141,000 |
| 2003/03/03 | 120 | 125 | 119 | 122 | 239,000 |
| 2003/02/28 | 121 | 121 | 117 | 118 | 174,000 |
| 2003/02/27 | 122 | 122 | 118 | 119 | 252,000 |
| 2003/02/26 | 117 | 124 | 115 | 122 | 709,000 |
| 2003/02/25 | 141 | 142 | 137 | 137 | 59,000 |
| 2003/02/24 | 147 | 147 | 143 | 143 | 76,000 |
| 2003/02/21 | 148 | 151 | 147 | 148 | 118,000 |
| 2003/02/20 | 150 | 151 | 149 | 149 | 103,000 |
| 2003/02/19 | 150 | 152 | 148 | 152 | 64,000 |
| 2003/02/18 | 150 | 150 | 145 | 149 | 82,000 |
| 2003/02/17 | 151 | 152 | 149 | 149 | 186,000 |
| 2003/02/14 | 143 | 147 | 140 | 147 | 250,000 |
| 2003/02/13 | 144 | 145 | 137 | 140 | 95,000 |
| 2003/02/12 | 138 | 145 | 138 | 143 | 79,000 |
| 2003/02/10 | 136 | 142 | 136 | 138 | 117,000 |
| 2003/02/07 | 140 | 140 | 133 | 138 | 99,000 |
| 2003/02/06 | 137 | 140 | 136 | 139 | 152,000 |
| 2003/02/05 | 131 | 135 | 130 | 133 | 68,000 |
| 2003/02/04 | 131 | 131 | 128 | 130 | 31,000 |
| 2003/02/03 | 132 | 132 | 127 | 130 | 42,000 |
| 2003/01/31 | 123 | 126 | 121 | 126 | 65,000 |
| 2003/01/30 | 123 | 128 | 121 | 127 | 89,000 |
| 2003/01/29 | 128 | 132 | 121 | 121 | 66,000 |
| 2003/01/28 | 135 | 135 | 128 | 132 | 52,000 |
| 2003/01/27 | 130 | 137 | 130 | 136 | 113,000 |
| 2003/01/24 | 138 | 139 | 130 | 134 | 107,000 |
| 2003/01/23 | 132 | 138 | 130 | 137 | 99,000 |
| 2003/01/22 | 136 | 137 | 131 | 132 | 121,000 |
| 2003/01/21 | 132 | 138 | 132 | 136 | 106,000 |
| 2003/01/20 | 128 | 135 | 128 | 135 | 195,000 |
| 2003/01/17 | 135 | 136 | 129 | 130 | 120,000 |
| 2003/01/16 | 126 | 134 | 125 | 134 | 167,000 |
| 2003/01/15 | 124 | 127 | 123 | 127 | 110,000 |
| 2003/01/14 | 117 | 127 | 116 | 127 | 138,000 |
| 2003/01/10 | 111 | 118 | 111 | 116 | 80,000 |
| 2003/01/09 | 112 | 112 | 110 | 110 | 61,000 |
| 2003/01/08 | 115 | 115 | 112 | 114 | 32,000 |
| 2003/01/07 | 118 | 119 | 114 | 115 | 101,000 |
| 2003/01/06 | 119 | 119 | 114 | 116 | 29,000 |