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 |
---|---|---|---|---|---|
2013/12/30 | 108 | 112 | 103 | 108 | 42,095,000 |
2013/12/27 | 103 | 119 | 100 | 111 | 107,690,000 |
2013/12/26 | 92 | 100 | 92 | 99 | 41,056,000 |
2013/12/25 | 92 | 98 | 85 | 95 | 72,784,000 |
2013/12/24 | 85 | 94 | 84 | 91 | 106,763,000 |
2013/12/20 | 80 | 86 | 75 | 86 | 69,572,000 |
2013/12/19 | 72 | 80 | 68 | 79 | 75,000,000 |
2013/12/18 | 67 | 72 | 67 | 71 | 32,838,000 |
2013/12/17 | 65 | 67 | 65 | 67 | 17,720,000 |
2013/12/16 | 65 | 66 | 64 | 65 | 10,005,000 |
2013/12/13 | 66 | 67 | 65 | 66 | 8,040,000 |
2013/12/12 | 66 | 67 | 65 | 66 | 10,131,000 |
2013/12/11 | 67 | 67 | 66 | 66 | 7,906,000 |
2013/12/10 | 66 | 69 | 65 | 67 | 12,406,000 |
2013/12/09 | 65 | 67 | 65 | 67 | 12,683,000 |
2013/12/06 | 65 | 66 | 64 | 64 | 11,909,000 |
2013/12/05 | 66 | 66 | 65 | 65 | 10,455,000 |
2013/12/04 | 66 | 67 | 65 | 66 | 10,291,000 |
2013/12/03 | 67 | 67 | 66 | 66 | 10,784,000 |
2013/12/02 | 66 | 67 | 66 | 66 | 8,888,000 |
2013/11/29 | 65 | 66 | 64 | 66 | 10,016,000 |
2013/11/28 | 67 | 68 | 65 | 65 | 9,795,000 |
2013/11/27 | 66 | 68 | 66 | 67 | 12,882,000 |
2013/11/26 | 65 | 66 | 65 | 66 | 10,585,000 |
2013/11/25 | 64 | 65 | 64 | 65 | 9,708,000 |
2013/11/22 | 65 | 65 | 64 | 64 | 9,816,000 |
2013/11/21 | 64 | 65 | 64 | 65 | 14,217,000 |
2013/11/20 | 64 | 66 | 64 | 64 | 15,776,000 |
2013/11/19 | 63 | 64 | 63 | 63 | 12,229,000 |
2013/11/18 | 63 | 64 | 63 | 64 | 11,485,000 |
2013/11/15 | 64 | 66 | 62 | 62 | 16,037,000 |
2013/11/14 | 63 | 64 | 62 | 63 | 13,101,000 |
2013/11/13 | 62 | 63 | 62 | 63 | 13,086,000 |
2013/11/12 | 62 | 63 | 61 | 61 | 10,774,000 |
2013/11/11 | 66 | 66 | 62 | 62 | 11,862,000 |
2013/11/08 | 61 | 63 | 61 | 62 | 11,616,000 |
2013/11/07 | 63 | 64 | 62 | 62 | 11,209,000 |
2013/11/06 | 60 | 63 | 60 | 63 | 11,176,000 |
2013/11/05 | 62 | 62 | 60 | 60 | 10,296,000 |
2013/11/01 | 62 | 63 | 60 | 61 | 10,673,000 |
2013/10/31 | 67 | 68 | 62 | 63 | 11,402,000 |
2013/10/30 | 68 | 69 | 67 | 67 | 9,378,000 |
2013/10/29 | 70 | 70 | 66 | 67 | 10,777,000 |
2013/10/28 | 67 | 72 | 67 | 71 | 20,194,000 |
2013/10/25 | 66 | 67 | 65 | 65 | 9,749,000 |
2013/10/24 | 65 | 65 | 64 | 64 | 7,820,000 |
2013/10/23 | 66 | 67 | 64 | 65 | 7,653,000 |
2013/10/22 | 65 | 66 | 65 | 66 | 6,814,000 |
2013/10/21 | 64 | 66 | 64 | 66 | 7,195,000 |
2013/10/18 | 64 | 64 | 62 | 63 | 6,170,000 |
2013/10/17 | 64 | 66 | 62 | 64 | 8,440,000 |
2013/10/16 | 67 | 67 | 63 | 63 | 7,782,000 |
2013/10/15 | 66 | 68 | 65 | 66 | 7,280,000 |
2013/10/11 | 62 | 67 | 61 | 67 | 8,913,000 |
2013/10/10 | 62 | 63 | 60 | 62 | 6,635,000 |
2013/10/09 | 58 | 63 | 58 | 62 | 7,416,000 |
2013/10/08 | 56 | 60 | 56 | 60 | 7,140,000 |
2013/10/07 | 61 | 63 | 53 | 56 | 8,228,000 |
2013/10/04 | 63 | 64 | 60 | 61 | 8,114,000 |
2013/10/03 | 65 | 65 | 63 | 64 | 7,899,000 |
2013/10/02 | 65 | 71 | 64 | 65 | 14,734,000 |
2013/10/01 | 64 | 68 | 63 | 64 | 9,296,000 |
2013/09/30 | 64 | 65 | 63 | 63 | 5,210,000 |
2013/09/27 | 65 | 65 | 63 | 65 | 5,299,000 |
2013/09/26 | 63 | 65 | 60 | 64 | 4,938,000 |
2013/09/25 | 64 | 65 | 62 | 62 | 4,785,000 |
2013/09/24 | 62 | 64 | 62 | 64 | 4,332,000 |
2013/09/20 | 62 | 62 | 60 | 62 | 3,908,000 |
2013/09/19 | 63 | 65 | 60 | 62 | 6,330,000 |
2013/09/18 | 58 | 63 | 58 | 63 | 8,198,000 |
2013/09/17 | 55 | 57 | 55 | 57 | 4,219,000 |
2013/09/13 | 56 | 56 | 54 | 55 | 3,334,000 |
2013/09/12 | 55 | 56 | 55 | 56 | 3,207,000 |
2013/09/11 | 56 | 57 | 55 | 55 | 3,114,000 |
2013/09/10 | 56 | 57 | 55 | 56 | 4,010,000 |
2013/09/09 | 56 | 57 | 55 | 56 | 4,193,000 |
2013/09/06 | 55 | 55 | 53 | 54 | 3,872,000 |
2013/09/05 | 54 | 55 | 53 | 55 | 3,316,000 |
2013/09/04 | 53 | 54 | 52 | 54 | 4,177,000 |
2013/09/03 | 52 | 53 | 52 | 53 | 3,436,000 |
2013/09/02 | 51 | 52 | 51 | 51 | 3,770,000 |
2013/08/30 | 53 | 53 | 51 | 52 | 3,980,000 |
2013/08/29 | 52 | 53 | 51 | 53 | 3,641,000 |
2013/08/28 | 52 | 53 | 52 | 52 | 3,472,000 |
2013/08/27 | 52 | 54 | 52 | 53 | 3,488,000 |
2013/08/26 | 52 | 53 | 52 | 52 | 3,321,000 |
2013/08/23 | 53 | 53 | 52 | 52 | 3,794,000 |
2013/08/22 | 53 | 53 | 52 | 53 | 4,059,000 |
2013/08/21 | 53 | 54 | 52 | 53 | 4,166,000 |
2013/08/20 | 54 | 55 | 53 | 53 | 3,522,000 |
2013/08/19 | 55 | 56 | 54 | 55 | 4,140,000 |
2013/08/16 | 53 | 55 | 53 | 55 | 3,940,000 |
2013/08/15 | 52 | 54 | 52 | 53 | 3,621,000 |
2013/08/14 | 53 | 55 | 52 | 53 | 4,150,000 |
2013/08/13 | 52 | 53 | 51 | 52 | 4,293,000 |
2013/08/12 | 52 | 52 | 51 | 51 | 3,120,000 |
2013/08/09 | 52 | 53 | 51 | 52 | 4,266,000 |
2013/08/08 | 51 | 53 | 51 | 52 | 3,732,000 |
2013/08/07 | 53 | 54 | 51 | 51 | 3,664,000 |
2013/08/06 | 54 | 54 | 53 | 53 | 3,019,000 |
2013/08/05 | 54 | 54 | 53 | 54 | 2,917,000 |
2013/08/02 | 53 | 54 | 52 | 54 | 2,822,000 |
2013/08/01 | 50 | 52 | 50 | 52 | 4,355,000 |
2013/07/31 | 56 | 56 | 53 | 54 | 3,292,000 |
2013/07/30 | 53 | 56 | 53 | 56 | 3,241,000 |
2013/07/29 | 56 | 56 | 52 | 52 | 3,990,000 |
2013/07/26 | 58 | 58 | 56 | 56 | 3,009,000 |
2013/07/25 | 56 | 59 | 56 | 59 | 3,313,000 |
2013/07/24 | 56 | 57 | 56 | 56 | 2,126,000 |
2013/07/23 | 56 | 57 | 56 | 56 | 1,824,000 |
2013/07/22 | 57 | 58 | 56 | 56 | 2,620,000 |
2013/07/19 | 59 | 59 | 56 | 56 | 2,530,000 |
2013/07/18 | 59 | 60 | 58 | 58 | 2,610,000 |
2013/07/17 | 59 | 60 | 58 | 59 | 2,288,000 |
2013/07/16 | 61 | 61 | 59 | 59 | 2,133,000 |
2013/07/12 | 60 | 61 | 59 | 60 | 2,310,000 |
2013/07/11 | 58 | 60 | 58 | 60 | 2,743,000 |
2013/07/10 | 61 | 61 | 59 | 59 | 2,451,000 |
2013/07/09 | 60 | 61 | 59 | 61 | 2,666,000 |
2013/07/08 | 62 | 62 | 59 | 59 | 3,371,000 |
2013/07/05 | 60 | 62 | 59 | 61 | 4,116,000 |
2013/07/04 | 56 | 59 | 55 | 59 | 3,017,000 |
2013/07/03 | 55 | 58 | 54 | 56 | 3,955,000 |
2013/07/02 | 53 | 55 | 53 | 55 | 3,698,000 |
2013/07/01 | 51 | 52 | 50 | 52 | 2,298,000 |
2013/06/28 | 50 | 52 | 50 | 51 | 1,703,000 |
2013/06/27 | 49 | 50 | 48 | 50 | 2,134,000 |
2013/06/26 | 51 | 51 | 48 | 48 | 2,526,000 |
2013/06/25 | 52 | 53 | 50 | 50 | 1,735,000 |
2013/06/24 | 53 | 54 | 52 | 52 | 2,345,000 |
2013/06/21 | 51 | 54 | 50 | 53 | 2,653,000 |
2013/06/20 | 52 | 54 | 52 | 53 | 1,895,000 |
2013/06/19 | 55 | 55 | 53 | 53 | 1,781,000 |
2013/06/18 | 55 | 55 | 53 | 54 | 1,877,000 |
2013/06/17 | 51 | 54 | 50 | 53 | 1,882,000 |
2013/06/14 | 52 | 53 | 51 | 51 | 2,501,000 |
2013/06/13 | 52 | 53 | 51 | 51 | 2,182,000 |
2013/06/12 | 50 | 54 | 49 | 54 | 2,133,000 |
2013/06/11 | 54 | 54 | 51 | 51 | 2,022,000 |
2013/06/10 | 51 | 53 | 50 | 53 | 2,828,000 |
2013/06/07 | 49 | 50 | 45 | 48 | 5,418,000 |
2013/06/06 | 56 | 57 | 51 | 51 | 4,343,000 |
2013/06/05 | 58 | 60 | 57 | 58 | 1,759,000 |
2013/06/04 | 60 | 60 | 56 | 58 | 3,339,000 |
2013/06/03 | 61 | 61 | 60 | 60 | 2,551,000 |
2013/05/31 | 62 | 63 | 61 | 62 | 1,679,000 |
2013/05/30 | 62 | 63 | 61 | 61 | 2,413,000 |
2013/05/29 | 62 | 64 | 61 | 63 | 3,808,000 |
2013/05/28 | 60 | 62 | 60 | 61 | 2,214,000 |
2013/05/27 | 61 | 62 | 60 | 61 | 2,484,000 |
2013/05/24 | 64 | 65 | 60 | 62 | 4,075,000 |
2013/05/23 | 69 | 69 | 61 | 62 | 6,701,000 |
2013/05/22 | 70 | 71 | 68 | 69 | 4,326,000 |
2013/05/21 | 68 | 68 | 66 | 67 | 3,441,000 |
2013/05/20 | 65 | 68 | 64 | 68 | 3,693,000 |
2013/05/17 | 62 | 65 | 61 | 64 | 2,932,000 |
2013/05/16 | 64 | 65 | 60 | 63 | 2,345,000 |
2013/05/15 | 67 | 68 | 64 | 64 | 2,663,000 |
2013/05/14 | 67 | 68 | 66 | 66 | 1,938,000 |
2013/05/13 | 68 | 68 | 65 | 66 | 3,839,000 |
2013/05/10 | 72 | 73 | 67 | 68 | 5,454,000 |
2013/05/09 | 73 | 74 | 69 | 69 | 3,211,000 |
2013/05/08 | 73 | 75 | 71 | 72 | 8,098,000 |
2013/05/07 | 70 | 70 | 68 | 70 | 5,103,000 |
2013/05/02 | 67 | 68 | 65 | 67 | 4,092,000 |
2013/05/01 | 70 | 71 | 66 | 67 | 15,700,000 |
2013/04/30 | 63 | 82 | 63 | 75 | 64,866,000 |
2013/04/26 | 62 | 62 | 60 | 60 | 1,644,000 |
2013/04/25 | 63 | 63 | 61 | 62 | 1,917,000 |
2013/04/24 | 62 | 65 | 60 | 62 | 5,417,000 |
2013/04/23 | 59 | 60 | 58 | 60 | 1,581,000 |
2013/04/22 | 57 | 59 | 57 | 57 | 1,443,000 |
2013/04/19 | 57 | 58 | 56 | 56 | 905,000 |
2013/04/18 | 56 | 57 | 55 | 57 | 771,000 |
2013/04/17 | 57 | 58 | 56 | 56 | 870,000 |
2013/04/16 | 56 | 57 | 55 | 56 | 589,000 |
2013/04/15 | 58 | 59 | 56 | 56 | 1,281,000 |
2013/04/12 | 58 | 59 | 57 | 58 | 1,053,000 |
2013/04/11 | 59 | 60 | 57 | 57 | 3,164,000 |
2013/04/10 | 56 | 58 | 55 | 58 | 1,767,000 |
2013/04/09 | 57 | 57 | 55 | 57 | 2,166,000 |
2013/04/08 | 55 | 56 | 54 | 56 | 2,215,000 |
2013/04/05 | 54 | 55 | 53 | 54 | 1,887,000 |
2013/04/04 | 52 | 55 | 51 | 53 | 2,289,000 |
2013/04/03 | 56 | 57 | 50 | 52 | 5,607,000 |
2013/04/02 | 55 | 56 | 51 | 55 | 4,747,000 |
2013/04/01 | 68 | 75 | 56 | 56 | 46,748,000 |
2013/03/29 | 56 | 65 | 55 | 58 | 5,715,000 |
2013/03/28 | 57 | 57 | 55 | 56 | 563,000 |
2013/03/27 | 56 | 57 | 55 | 56 | 477,000 |
2013/03/26 | 57 | 57 | 55 | 56 | 1,188,000 |
2013/03/25 | 58 | 59 | 57 | 57 | 976,000 |
2013/03/22 | 59 | 59 | 57 | 57 | 1,161,000 |
2013/03/21 | 57 | 61 | 57 | 60 | 4,181,000 |
2013/03/19 | 55 | 56 | 55 | 55 | 518,000 |
2013/03/18 | 56 | 57 | 55 | 55 | 1,922,000 |
2013/03/15 | 58 | 58 | 56 | 57 | 1,391,000 |
2013/03/14 | 59 | 59 | 57 | 58 | 1,220,000 |
2013/03/13 | 57 | 60 | 56 | 59 | 3,636,000 |
2013/03/12 | 60 | 61 | 56 | 56 | 3,771,000 |
2013/03/11 | 66 | 67 | 59 | 60 | 12,154,000 |
2013/03/08 | 56 | 65 | 56 | 64 | 20,210,000 |
2013/03/07 | 54 | 56 | 54 | 54 | 5,100,000 |
2013/03/06 | 52 | 53 | 52 | 52 | 659,000 |
2013/03/05 | 52 | 53 | 52 | 52 | 568,000 |
2013/03/04 | 52 | 53 | 51 | 51 | 758,000 |
2013/03/01 | 52 | 53 | 51 | 52 | 632,000 |
2013/02/28 | 53 | 54 | 52 | 52 | 1,284,000 |
2013/02/27 | 52 | 53 | 51 | 52 | 1,110,000 |
2013/02/26 | 52 | 53 | 51 | 51 | 1,481,000 |
2013/02/25 | 55 | 55 | 52 | 53 | 1,953,000 |
2013/02/22 | 54 | 55 | 52 | 53 | 2,059,000 |
2013/02/21 | 53 | 55 | 53 | 54 | 1,252,000 |
2013/02/20 | 55 | 56 | 54 | 54 | 1,879,000 |
2013/02/19 | 57 | 57 | 54 | 54 | 2,342,000 |
2013/02/18 | 52 | 57 | 52 | 56 | 2,415,000 |
2013/02/15 | 56 | 57 | 49 | 54 | 4,891,000 |
2013/02/14 | 57 | 58 | 55 | 56 | 2,174,000 |
2013/02/13 | 61 | 61 | 57 | 58 | 5,267,000 |
2013/02/12 | 59 | 66 | 59 | 62 | 17,214,000 |
2013/02/08 | 55 | 57 | 55 | 55 | 1,622,000 |
2013/02/07 | 57 | 58 | 55 | 56 | 2,269,000 |
2013/02/06 | 57 | 58 | 56 | 56 | 2,765,000 |
2013/02/05 | 57 | 60 | 56 | 56 | 6,814,000 |
2013/02/04 | 55 | 56 | 53 | 56 | 4,489,000 |
2013/02/01 | 58 | 59 | 55 | 56 | 4,192,000 |
2013/01/31 | 59 | 61 | 58 | 58 | 4,970,000 |
2013/01/30 | 59 | 59 | 56 | 57 | 6,312,000 |
2013/01/29 | 65 | 65 | 59 | 60 | 8,447,000 |
2013/01/28 | 62 | 67 | 59 | 64 | 16,794,000 |
2013/01/25 | 65 | 68 | 61 | 62 | 19,211,000 |
2013/01/24 | 80 | 82 | 65 | 66 | 75,984,000 |
2013/01/23 | 63 | 77 | 62 | 75 | 129,409,000 |
2013/01/22 | 51 | 76 | 51 | 62 | 123,726,000 |
2013/01/21 | 46 | 54 | 46 | 51 | 15,928,000 |
2013/01/18 | 46 | 47 | 45 | 45 | 5,676,000 |
2013/01/17 | 47 | 47 | 44 | 45 | 6,826,000 |
2013/01/16 | 46 | 48 | 44 | 47 | 12,140,000 |
2013/01/15 | 41 | 44 | 40 | 43 | 6,321,000 |
2013/01/11 | 40 | 41 | 39 | 40 | 3,106,000 |
2013/01/10 | 39 | 41 | 39 | 39 | 5,200,000 |
2013/01/09 | 38 | 39 | 38 | 38 | 2,581,000 |
2013/01/08 | 39 | 41 | 38 | 38 | 6,442,000 |
2013/01/07 | 37 | 39 | 36 | 39 | 4,464,000 |
2013/01/04 | 37 | 37 | 36 | 36 | 2,485,000 |