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
2004/12/30 198 211 194 200 35,236,000
2004/12/29 205 220 183 196 65,164,000
2004/12/28 249 249 197 201 57,497,000
2004/12/27 209 245 202 245 70,835,000
2004/12/24 186 213 180 195 83,810,000
2004/12/22 126 171 126 171 29,670,000
2004/12/21 114 121 114 121 694,000
2004/12/20 115 117 114 115 365,000
2004/12/17 115 117 114 117 562,000
2004/12/16 118 119 115 115 479,000
2004/12/15 118 122 117 122 429,000
2004/12/14 122 122 118 121 217,000
2004/12/13 125 125 122 123 190,000
2004/12/10 123 126 123 125 253,000
2004/12/09 126 127 123 123 221,000
2004/12/08 125 127 125 125 120,000
2004/12/07 128 128 126 128 141,000
2004/12/06 127 127 124 127 418,000
2004/12/03 127 128 126 127 233,000
2004/12/02 128 129 126 127 229,000
2004/12/01 129 130 126 126 282,000
2004/11/30 129 131 129 130 190,000
2004/11/29 132 133 130 130 406,000
2004/11/26 132 132 127 131 583,000
2004/11/25 123 129 123 129 1,096,000
2004/11/24 125 127 121 124 1,706,000
2004/11/22 133 136 128 130 2,539,000
2004/11/19 148 149 147 148 86,000
2004/11/18 151 151 148 148 122,000
2004/11/17 149 151 148 150 75,000
2004/11/16 150 151 149 150 52,000
2004/11/15 150 151 149 150 91,000
2004/11/12 150 150 147 149 137,000
2004/11/11 151 152 149 150 126,000
2004/11/10 150 153 150 153 162,000
2004/11/09 150 151 149 149 52,000
2004/11/08 150 152 150 150 61,000
2004/11/05 150 153 148 149 182,000
2004/11/04 148 150 148 149 93,000
2004/11/02 149 149 146 147 104,000
2004/11/01 148 149 145 148 86,000
2004/10/29 148 150 148 148 93,000
2004/10/28 152 152 148 149 115,000
2004/10/27 150 151 148 148 97,000
2004/10/26 152 152 150 150 90,000
2004/10/25 150 154 149 152 115,000
2004/10/22 150 152 150 152 149,000
2004/10/21 151 152 149 149 205,000
2004/10/20 152 153 151 151 148,000
2004/10/19 153 154 151 152 82,000
2004/10/18 153 154 152 152 93,000
2004/10/15 155 155 153 153 121,000
2004/10/14 159 160 155 156 209,000
2004/10/13 162 168 159 162 339,000
2004/10/12 163 163 161 161 46,000
2004/10/08 160 162 160 160 65,000
2004/10/07 162 165 161 162 119,000
2004/10/06 158 163 157 160 174,000
2004/10/05 156 162 155 160 179,000
2004/10/04 154 156 152 156 199,000
2004/10/01 150 151 149 150 82,000
2004/09/30 150 152 149 150 102,000
2004/09/29 151 152 147 149 145,000
2004/09/28 155 155 150 152 107,000
2004/09/27 154 155 153 154 55,000
2004/09/24 149 155 148 155 104,000
2004/09/22 153 153 150 151 127,000
2004/09/21 156 156 151 153 93,000
2004/09/17 161 163 158 159 141,000
2004/09/16 163 165 162 162 96,000
2004/09/15 173 173 165 166 226,000
2004/09/14 165 185 164 170 648,000
2004/09/13 162 165 162 164 59,000
2004/09/10 165 165 161 162 136,000
2004/09/09 165 166 164 164 50,000
2004/09/08 166 166 164 165 52,000
2004/09/07 168 169 163 165 113,000
2004/09/06 164 170 163 170 163,000
2004/09/03 162 163 160 163 115,000
2004/09/02 163 163 161 162 62,000
2004/09/01 162 162 160 162 26,000
2004/08/31 160 162 160 160 67,000
2004/08/30 163 163 160 161 49,000
2004/08/27 161 161 160 160 57,000
2004/08/26 161 161 159 159 63,000
2004/08/25 160 160 155 157 83,000
2004/08/24 165 166 157 157 176,000
2004/08/23 156 162 153 160 216,000
2004/08/20 153 153 151 153 35,000
2004/08/19 147 152 146 152 78,000
2004/08/18 145 147 145 147 114,000
2004/08/17 147 148 145 145 76,000
2004/08/16 148 148 145 146 117,000
2004/08/13 145 148 145 147 156,000
2004/08/12 144 148 144 147 467,000
2004/08/11 159 159 151 152 305,000
2004/08/10 150 155 150 155 83,000
2004/08/09 150 153 149 150 134,000
2004/08/06 153 154 152 154 60,000
2004/08/05 160 160 153 155 192,000
2004/08/04 160 161 155 161 129,000
2004/08/03 161 164 160 161 146,000
2004/08/02 164 165 160 161 127,000
2004/07/30 167 169 163 165 141,000
2004/07/29 167 168 162 168 165,000
2004/07/28 165 168 165 168 104,000
2004/07/27 168 170 163 164 122,000
2004/07/26 167 172 167 169 91,000
2004/07/23 170 172 169 172 104,000
2004/07/22 172 172 168 171 135,000
2004/07/21 169 173 169 173 117,000
2004/07/20 171 171 168 168 85,000
2004/07/16 172 174 171 172 54,000
2004/07/15 174 174 171 174 105,000
2004/07/14 178 178 175 175 90,000
2004/07/13 175 177 174 177 85,000
2004/07/12 175 176 174 174 77,000
2004/07/09 171 174 171 173 122,000
2004/07/08 175 177 173 173 77,000
2004/07/07 175 178 174 175 179,000
2004/07/06 179 182 178 179 143,000
2004/07/05 181 181 176 177 137,000
2004/07/02 185 187 181 181 226,000
2004/07/01 181 189 181 187 551,000
2004/06/30 182 183 181 182 93,000
2004/06/29 181 183 178 182 144,000
2004/06/28 180 184 179 183 147,000
2004/06/25 180 181 177 179 145,000
2004/06/24 175 178 175 176 78,000
2004/06/23 175 177 175 175 70,000
2004/06/22 178 178 174 177 109,000
2004/06/21 175 180 175 178 134,000
2004/06/18 177 177 174 176 95,000
2004/06/17 178 179 177 178 70,000
2004/06/16 181 182 179 179 74,000
2004/06/15 182 182 178 179 116,000
2004/06/14 183 185 181 182 88,000
2004/06/11 178 183 178 181 300,000
2004/06/10 178 182 178 182 72,000
2004/06/09 178 180 176 177 61,000
2004/06/08 180 182 177 177 84,000
2004/06/07 173 177 172 175 112,000
2004/06/04 173 174 171 172 69,000
2004/06/03 174 180 172 174 91,000
2004/06/02 177 178 174 174 67,000
2004/06/01 176 180 176 177 48,000
2004/05/31 182 182 177 177 98,000
2004/05/28 181 181 178 180 95,000
2004/05/27 179 181 179 179 115,000
2004/05/26 180 182 179 180 143,000
2004/05/25 181 181 176 176 92,000
2004/05/24 180 184 178 181 106,000
2004/05/21 172 177 172 177 167,000
2004/05/20 184 184 175 177 169,000
2004/05/19 173 183 171 182 303,000
2004/05/18 163 169 158 166 351,000
2004/05/17 170 171 143 149 609,000
2004/05/14 185 195 169 171 965,000
2004/05/13 194 200 190 190 130,000
2004/05/12 192 199 191 199 152,000
2004/05/11 190 195 187 191 143,000
2004/05/10 202 202 195 195 288,000
2004/05/07 210 213 208 211 105,000
2004/05/06 221 221 211 211 172,000
2004/04/30 212 217 211 216 208,000
2004/04/28 222 222 217 220 157,000
2004/04/27 223 225 220 222 171,000
2004/04/26 235 236 226 228 583,000
2004/04/23 226 236 222 230 2,358,000
2004/04/22 220 222 215 216 143,000
2004/04/21 221 222 215 218 131,000
2004/04/20 209 220 209 220 320,000
2004/04/19 217 217 206 209 197,000
2004/04/16 221 221 215 219 102,000
2004/04/15 223 226 218 219 323,000
2004/04/14 221 223 218 223 148,000
2004/04/13 217 220 217 218 181,000
2004/04/12 208 218 208 217 497,000
2004/04/09 216 222 214 217 393,000
2004/04/08 228 228 224 226 240,000
2004/04/07 226 230 226 229 163,000
2004/04/06 234 234 228 229 322,000
2004/04/05 229 233 229 229 280,000
2004/04/02 227 230 224 225 195,000
2004/04/01 229 229 223 225 208,000
2004/03/31 232 234 221 228 561,000
2004/03/30 224 238 221 234 2,629,000
2004/03/29 212 227 209 220 1,450,000
2004/03/26 212 213 206 207 367,000
2004/03/25 206 207 205 207 295,000
2004/03/24 206 209 205 205 266,000
2004/03/23 201 206 200 205 249,000
2004/03/22 205 205 200 201 347,000
2004/03/19 205 206 204 205 194,000
2004/03/18 210 212 205 205 317,000
2004/03/17 203 205 202 205 239,000
2004/03/16 203 204 202 203 209,000
2004/03/15 209 209 205 206 362,000
2004/03/12 200 204 200 204 348,000
2004/03/11 195 200 191 198 208,000
2004/03/10 205 205 197 198 289,000
2004/03/09 207 209 205 205 781,000
2004/03/08 199 206 197 205 1,138,000
2004/03/05 192 193 189 190 158,000
2004/03/04 188 193 187 191 137,000
2004/03/03 190 190 188 188 59,000
2004/03/02 190 190 186 186 83,000
2004/03/01 180 193 180 187 235,000
2004/02/27 177 180 176 180 129,000
2004/02/26 174 177 174 177 58,000
2004/02/25 176 180 173 173 122,000
2004/02/24 180 183 177 177 89,000
2004/02/23 178 183 178 182 102,000
2004/02/20 180 182 178 182 91,000
2004/02/19 182 185 180 182 65,000
2004/02/18 184 184 180 181 98,000
2004/02/17 175 180 174 180 86,000
2004/02/16 171 177 171 175 99,000
2004/02/13 177 177 173 173 111,000
2004/02/12 178 180 177 177 91,000
2004/02/10 180 180 176 176 133,000
2004/02/09 188 188 181 181 99,000
2004/02/06 183 184 182 184 57,000
2004/02/05 179 183 179 181 117,000
2004/02/04 189 194 183 184 165,000
2004/02/03 192 194 189 194 214,000
2004/02/02 192 193 187 192 136,000
2004/01/30 197 197 193 194 151,000
2004/01/29 197 198 191 198 318,000
2004/01/28 199 203 195 200 567,000
2004/01/27 197 206 195 202 1,847,000
2004/01/26 190 194 188 188 182,000
2004/01/23 192 193 188 189 137,000
2004/01/22 185 197 185 192 320,000
2004/01/21 190 190 185 187 390,000
2004/01/20 199 199 191 191 231,000
2004/01/19 198 204 193 197 512,000
2004/01/16 192 195 190 194 359,000
2004/01/15 194 200 190 192 1,092,000
2004/01/14 184 192 182 189 478,000
2004/01/13 182 189 181 186 383,000
2004/01/09 172 183 171 182 597,000
2004/01/08 164 169 162 169 239,000
2004/01/07 162 163 157 163 167,000
2004/01/06 163 168 160 162 309,000
2004/01/05 162 163 157 163 283,000

このページの先頭へ