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 |
|---|---|---|---|---|---|
| 2017/12/29 | 44 | 45 | 44 | 44 | 41,382,000 |
| 2017/12/28 | 45 | 45 | 44 | 45 | 41,557,000 |
| 2017/12/27 | 44 | 45 | 44 | 44 | 45,602,000 |
| 2017/12/26 | 44 | 45 | 44 | 44 | 67,415,000 |
| 2017/12/25 | 46 | 46 | 44 | 45 | 82,095,000 |
| 2017/12/22 | 46 | 46 | 45 | 45 | 78,346,000 |
| 2017/12/21 | 45 | 46 | 45 | 46 | 85,267,000 |
| 2017/12/20 | 45 | 46 | 45 | 45 | 74,828,000 |
| 2017/12/19 | 46 | 47 | 45 | 46 | 89,019,000 |
| 2017/12/18 | 46 | 46 | 45 | 46 | 70,904,000 |
| 2017/12/15 | 46 | 46 | 45 | 46 | 71,883,000 |
| 2017/12/14 | 46 | 46 | 45 | 45 | 76,214,000 |
| 2017/12/13 | 46 | 47 | 45 | 46 | 78,214,000 |
| 2017/12/12 | 46 | 47 | 46 | 47 | 80,820,000 |
| 2017/12/11 | 46 | 47 | 45 | 47 | 70,549,000 |
| 2017/12/08 | 46 | 46 | 45 | 46 | 72,479,000 |
| 2017/12/07 | 45 | 46 | 45 | 45 | 60,167,000 |
| 2017/12/06 | 46 | 47 | 45 | 45 | 58,080,000 |
| 2017/12/05 | 47 | 47 | 46 | 46 | 64,278,000 |
| 2017/12/04 | 47 | 48 | 47 | 47 | 72,475,000 |
| 2017/12/01 | 48 | 48 | 47 | 47 | 76,092,000 |
| 2017/11/30 | 48 | 48 | 47 | 47 | 64,554,000 |
| 2017/11/29 | 47 | 48 | 47 | 48 | 86,897,000 |
| 2017/11/28 | 46 | 49 | 46 | 48 | 86,780,000 |
| 2017/11/27 | 47 | 47 | 46 | 46 | 73,292,000 |
| 2017/11/24 | 46 | 47 | 46 | 46 | 88,547,000 |
| 2017/11/22 | 45 | 46 | 45 | 46 | 88,613,000 |
| 2017/11/21 | 45 | 46 | 45 | 46 | 111,136,000 |
| 2017/11/20 | 46 | 46 | 45 | 45 | 106,247,000 |
| 2017/11/17 | 46 | 46 | 45 | 46 | 77,751,000 |
| 2017/11/16 | 45 | 46 | 45 | 45 | 108,623,000 |
| 2017/11/15 | 46 | 46 | 45 | 45 | 88,325,000 |
| 2017/11/14 | 46 | 46 | 45 | 46 | 70,759,000 |
| 2017/11/13 | 45 | 46 | 45 | 46 | 77,223,000 |
| 2017/11/10 | 46 | 46 | 45 | 45 | 75,993,000 |
| 2017/11/09 | 46 | 46 | 44 | 46 | 85,646,000 |
| 2017/11/08 | 45 | 46 | 45 | 45 | 68,650,000 |
| 2017/11/07 | 46 | 46 | 45 | 45 | 64,449,000 |
| 2017/11/06 | 45 | 46 | 45 | 46 | 61,929,000 |
| 2017/11/02 | 46 | 46 | 45 | 45 | 82,437,000 |
| 2017/11/01 | 46 | 46 | 45 | 46 | 67,237,000 |
| 2017/10/31 | 45 | 46 | 45 | 45 | 83,617,000 |
| 2017/10/30 | 45 | 46 | 45 | 46 | 66,809,000 |
| 2017/10/27 | 44 | 45 | 44 | 45 | 70,348,000 |
| 2017/10/26 | 45 | 46 | 44 | 44 | 98,087,000 |
| 2017/10/25 | 45 | 46 | 45 | 46 | 60,080,000 |
| 2017/10/24 | 46 | 46 | 45 | 45 | 60,600,000 |
| 2017/10/23 | 46 | 46 | 45 | 45 | 59,152,000 |
| 2017/10/20 | 45 | 46 | 45 | 45 | 68,000,000 |
| 2017/10/19 | 45 | 47 | 45 | 46 | 70,378,000 |
| 2017/10/18 | 47 | 47 | 45 | 45 | 65,233,000 |
| 2017/10/17 | 46 | 47 | 46 | 47 | 64,292,000 |
| 2017/10/16 | 46 | 47 | 45 | 47 | 76,403,000 |
| 2017/10/13 | 47 | 48 | 45 | 45 | 78,495,000 |
| 2017/10/12 | 50 | 50 | 47 | 48 | 79,829,000 |
| 2017/10/11 | 46 | 48 | 46 | 47 | 87,632,000 |
| 2017/10/10 | 46 | 46 | 45 | 46 | 87,898,000 |
| 2017/10/06 | 45 | 46 | 44 | 45 | 82,143,000 |
| 2017/10/05 | 45 | 46 | 44 | 44 | 87,058,000 |
| 2017/10/04 | 44 | 46 | 44 | 45 | 59,942,000 |
| 2017/10/03 | 43 | 45 | 43 | 44 | 55,562,000 |
| 2017/10/02 | 43 | 44 | 43 | 44 | 51,206,000 |
| 2017/09/29 | 44 | 44 | 43 | 43 | 41,231,000 |
| 2017/09/28 | 44 | 44 | 43 | 44 | 39,757,000 |
| 2017/09/27 | 44 | 45 | 43 | 44 | 33,867,000 |
| 2017/09/26 | 45 | 45 | 43 | 43 | 19,325,000 |
| 2017/09/25 | 45 | 45 | 44 | 45 | 32,048,000 |
| 2017/09/22 | 45 | 46 | 44 | 45 | 23,183,000 |
| 2017/09/21 | 45 | 46 | 45 | 45 | 32,198,000 |
| 2017/09/20 | 46 | 46 | 45 | 45 | 34,572,000 |
| 2017/09/19 | 45 | 47 | 44 | 46 | 32,089,000 |
| 2017/09/15 | 44 | 45 | 44 | 45 | 26,115,000 |
| 2017/09/14 | 44 | 45 | 44 | 44 | 27,184,000 |
| 2017/09/13 | 44 | 45 | 44 | 45 | 31,229,000 |
| 2017/09/12 | 43 | 45 | 42 | 44 | 34,580,000 |
| 2017/09/11 | 42 | 43 | 42 | 43 | 35,567,000 |
| 2017/09/08 | 43 | 43 | 42 | 42 | 45,138,000 |
| 2017/09/07 | 43 | 43 | 42 | 43 | 47,900,000 |
| 2017/09/06 | 41 | 43 | 41 | 43 | 42,709,000 |
| 2017/09/05 | 44 | 44 | 41 | 42 | 39,772,000 |
| 2017/09/04 | 45 | 45 | 44 | 44 | 39,357,000 |
| 2017/09/01 | 46 | 46 | 44 | 45 | 39,437,000 |
| 2017/08/31 | 46 | 46 | 45 | 46 | 30,007,000 |
| 2017/08/30 | 45 | 46 | 45 | 45 | 32,569,000 |
| 2017/08/29 | 46 | 46 | 45 | 45 | 24,954,000 |
| 2017/08/28 | 46 | 47 | 46 | 46 | 18,666,000 |
| 2017/08/25 | 45 | 47 | 45 | 46 | 32,278,000 |
| 2017/08/24 | 46 | 46 | 45 | 45 | 28,315,000 |
| 2017/08/23 | 45 | 46 | 45 | 45 | 33,380,000 |
| 2017/08/22 | 46 | 46 | 45 | 45 | 40,538,000 |
| 2017/08/21 | 45 | 46 | 44 | 46 | 54,270,000 |
| 2017/08/18 | 45 | 46 | 45 | 46 | 40,420,000 |
| 2017/08/17 | 45 | 46 | 45 | 45 | 40,988,000 |
| 2017/08/16 | 44 | 46 | 43 | 46 | 44,056,000 |
| 2017/08/15 | 44 | 44 | 43 | 44 | 32,949,000 |
| 2017/08/14 | 45 | 45 | 43 | 44 | 38,954,000 |
| 2017/08/10 | 45 | 45 | 44 | 44 | 36,239,000 |
| 2017/08/09 | 46 | 46 | 44 | 44 | 33,171,000 |
| 2017/08/08 | 46 | 47 | 46 | 47 | 28,861,000 |
| 2017/08/07 | 46 | 47 | 45 | 47 | 32,523,000 |
| 2017/08/04 | 49 | 49 | 45 | 46 | 43,729,000 |
| 2017/08/03 | 50 | 50 | 48 | 48 | 35,270,000 |
| 2017/08/02 | 49 | 50 | 48 | 50 | 30,524,000 |
| 2017/08/01 | 50 | 50 | 48 | 49 | 27,049,000 |
| 2017/07/31 | 52 | 52 | 50 | 51 | 29,588,000 |
| 2017/07/28 | 54 | 54 | 51 | 52 | 24,299,000 |
| 2017/07/27 | 50 | 55 | 49 | 54 | 56,086,000 |
| 2017/07/26 | 49 | 49 | 48 | 48 | 39,700,000 |
| 2017/07/25 | 49 | 50 | 49 | 49 | 35,397,000 |
| 2017/07/24 | 49 | 50 | 49 | 49 | 37,455,000 |
| 2017/07/21 | 49 | 49 | 48 | 49 | 34,809,000 |
| 2017/07/20 | 49 | 49 | 48 | 49 | 24,096,000 |
| 2017/07/19 | 49 | 49 | 48 | 48 | 26,630,000 |
| 2017/07/18 | 49 | 49 | 48 | 49 | 23,214,000 |
| 2017/07/14 | 49 | 49 | 48 | 49 | 30,724,000 |
| 2017/07/13 | 50 | 50 | 49 | 49 | 17,848,000 |
| 2017/07/12 | 49 | 50 | 49 | 50 | 16,007,000 |
| 2017/07/11 | 50 | 50 | 49 | 50 | 15,031,000 |
| 2017/07/10 | 49 | 50 | 49 | 50 | 14,419,000 |
| 2017/07/07 | 50 | 50 | 49 | 49 | 13,030,000 |
| 2017/07/06 | 49 | 50 | 48 | 50 | 23,945,000 |
| 2017/07/05 | 49 | 50 | 49 | 49 | 13,071,000 |
| 2017/07/04 | 51 | 51 | 48 | 49 | 17,878,000 |
| 2017/07/03 | 50 | 51 | 50 | 50 | 16,815,000 |
| 2017/06/30 | 50 | 51 | 49 | 50 | 15,966,000 |
| 2017/06/29 | 49 | 51 | 48 | 51 | 16,066,000 |
| 2017/06/28 | 49 | 50 | 48 | 48 | 16,595,000 |
| 2017/06/27 | 49 | 51 | 49 | 50 | 12,643,000 |
| 2017/06/26 | 48 | 50 | 48 | 50 | 19,075,000 |
| 2017/06/23 | 51 | 52 | 48 | 48 | 21,643,000 |
| 2017/06/22 | 47 | 52 | 47 | 51 | 31,004,000 |
| 2017/06/21 | 48 | 48 | 47 | 47 | 15,765,000 |
| 2017/06/20 | 46 | 48 | 46 | 48 | 20,864,000 |
| 2017/06/19 | 45 | 47 | 44 | 47 | 25,171,000 |
| 2017/06/16 | 44 | 45 | 44 | 44 | 27,920,000 |
| 2017/06/15 | 45 | 45 | 44 | 45 | 38,133,000 |
| 2017/06/14 | 45 | 45 | 44 | 44 | 37,338,000 |
| 2017/06/13 | 46 | 46 | 44 | 45 | 18,793,000 |
| 2017/06/12 | 45 | 46 | 45 | 45 | 21,165,000 |
| 2017/06/09 | 45 | 46 | 44 | 45 | 46,418,000 |
| 2017/06/08 | 43 | 46 | 43 | 45 | 36,052,000 |
| 2017/06/07 | 43 | 44 | 42 | 44 | 12,004,000 |
| 2017/06/06 | 43 | 44 | 43 | 43 | 30,202,000 |
| 2017/06/05 | 44 | 44 | 43 | 43 | 28,225,000 |
| 2017/06/02 | 43 | 44 | 43 | 44 | 14,270,000 |
| 2017/06/01 | 42 | 44 | 42 | 44 | 16,296,000 |
| 2017/05/31 | 42 | 43 | 42 | 43 | 24,155,000 |
| 2017/05/30 | 43 | 43 | 42 | 42 | 27,412,000 |
| 2017/05/29 | 42 | 43 | 41 | 43 | 27,664,000 |
| 2017/05/26 | 41 | 42 | 40 | 42 | 34,307,000 |
| 2017/05/25 | 42 | 42 | 40 | 41 | 46,630,000 |
| 2017/05/24 | 41 | 42 | 41 | 41 | 48,501,000 |
| 2017/05/23 | 40 | 41 | 40 | 40 | 44,535,000 |
| 2017/05/22 | 41 | 41 | 40 | 41 | 47,582,000 |
| 2017/05/19 | 41 | 41 | 40 | 41 | 42,631,000 |
| 2017/05/18 | 40 | 41 | 40 | 40 | 32,095,000 |
| 2017/05/17 | 41 | 41 | 40 | 41 | 42,471,000 |
| 2017/05/16 | 41 | 41 | 40 | 41 | 43,105,000 |
| 2017/05/15 | 44 | 44 | 40 | 41 | 40,823,000 |
| 2017/05/12 | 46 | 46 | 43 | 44 | 43,298,000 |
| 2017/05/11 | 45 | 46 | 45 | 46 | 47,749,000 |
| 2017/05/10 | 46 | 46 | 45 | 45 | 36,818,000 |
| 2017/05/09 | 46 | 47 | 45 | 46 | 44,668,000 |
| 2017/05/08 | 46 | 47 | 45 | 47 | 48,877,000 |
| 2017/05/02 | 46 | 46 | 44 | 46 | 43,252,000 |
| 2017/05/01 | 46 | 47 | 45 | 45 | 42,707,000 |
| 2017/04/28 | 45 | 46 | 44 | 46 | 53,930,000 |
| 2017/04/27 | 46 | 47 | 45 | 45 | 35,989,000 |
| 2017/04/26 | 46 | 47 | 45 | 47 | 37,223,000 |
| 2017/04/25 | 44 | 45 | 44 | 45 | 42,380,000 |
| 2017/04/24 | 43 | 44 | 43 | 44 | 49,380,000 |
| 2017/04/21 | 43 | 44 | 42 | 43 | 40,478,000 |
| 2017/04/20 | 43 | 43 | 42 | 42 | 41,319,000 |
| 2017/04/19 | 41 | 43 | 41 | 42 | 47,966,000 |
| 2017/04/18 | 41 | 42 | 40 | 42 | 47,878,000 |
| 2017/04/17 | 39 | 40 | 39 | 40 | 49,037,000 |
| 2017/04/14 | 39 | 41 | 39 | 39 | 40,199,000 |
| 2017/04/13 | 40 | 40 | 39 | 39 | 23,345,000 |
| 2017/04/12 | 40 | 40 | 39 | 39 | 45,715,000 |
| 2017/04/11 | 42 | 42 | 40 | 40 | 38,906,000 |
| 2017/04/10 | 39 | 41 | 39 | 40 | 48,373,000 |
| 2017/04/07 | 39 | 41 | 39 | 41 | 67,886,000 |
| 2017/04/06 | 40 | 41 | 39 | 39 | 44,118,000 |
| 2017/04/05 | 41 | 42 | 40 | 41 | 44,844,000 |
| 2017/04/04 | 43 | 43 | 41 | 41 | 54,491,000 |
| 2017/04/03 | 42 | 43 | 41 | 43 | 45,502,000 |
| 2017/03/31 | 41 | 42 | 41 | 42 | 28,314,000 |
| 2017/03/30 | 41 | 42 | 41 | 41 | 17,205,000 |
| 2017/03/29 | 41 | 42 | 40 | 42 | 13,785,000 |
| 2017/03/28 | 41 | 41 | 40 | 41 | 9,841,000 |
| 2017/03/27 | 41 | 41 | 40 | 40 | 10,034,000 |
| 2017/03/24 | 41 | 42 | 41 | 41 | 11,544,000 |
| 2017/03/23 | 42 | 43 | 41 | 42 | 13,440,000 |
| 2017/03/22 | 43 | 44 | 41 | 42 | 19,343,000 |
| 2017/03/21 | 43 | 44 | 43 | 43 | 15,725,000 |
| 2017/03/17 | 43 | 44 | 43 | 43 | 11,701,000 |
| 2017/03/16 | 44 | 44 | 43 | 44 | 13,789,000 |
| 2017/03/15 | 44 | 44 | 43 | 43 | 16,767,000 |
| 2017/03/14 | 44 | 45 | 43 | 44 | 14,873,000 |
| 2017/03/13 | 45 | 45 | 44 | 45 | 12,683,000 |
| 2017/03/10 | 43 | 45 | 43 | 45 | 19,852,000 |
| 2017/03/09 | 44 | 45 | 43 | 44 | 12,581,000 |
| 2017/03/08 | 44 | 44 | 43 | 44 | 18,243,000 |
| 2017/03/07 | 43 | 45 | 43 | 44 | 23,618,000 |
| 2017/03/06 | 44 | 45 | 43 | 43 | 14,393,000 |
| 2017/03/03 | 45 | 45 | 44 | 44 | 19,179,000 |
| 2017/03/02 | 45 | 45 | 44 | 45 | 14,201,000 |
| 2017/03/01 | 44 | 45 | 44 | 45 | 16,099,000 |
| 2017/02/28 | 45 | 45 | 44 | 45 | 14,454,000 |
| 2017/02/27 | 45 | 46 | 44 | 45 | 14,486,000 |
| 2017/02/24 | 45 | 46 | 44 | 46 | 19,189,000 |
| 2017/02/23 | 46 | 46 | 45 | 45 | 12,312,000 |
| 2017/02/22 | 46 | 46 | 45 | 45 | 15,714,000 |
| 2017/02/21 | 46 | 46 | 45 | 46 | 18,379,000 |
| 2017/02/20 | 46 | 47 | 45 | 45 | 18,517,000 |
| 2017/02/17 | 46 | 46 | 45 | 46 | 13,091,000 |
| 2017/02/16 | 45 | 46 | 45 | 45 | 14,644,000 |
| 2017/02/15 | 46 | 46 | 45 | 46 | 13,701,000 |
| 2017/02/14 | 46 | 47 | 46 | 46 | 15,103,000 |
| 2017/02/13 | 46 | 47 | 45 | 46 | 21,423,000 |
| 2017/02/10 | 46 | 47 | 46 | 46 | 15,055,000 |
| 2017/02/09 | 46 | 47 | 46 | 46 | 18,767,000 |
| 2017/02/08 | 46 | 46 | 45 | 46 | 27,573,000 |
| 2017/02/07 | 47 | 47 | 45 | 45 | 18,742,000 |
| 2017/02/06 | 44 | 48 | 44 | 46 | 23,461,000 |
| 2017/02/03 | 44 | 45 | 43 | 44 | 24,121,000 |
| 2017/02/02 | 45 | 46 | 43 | 44 | 24,911,000 |
| 2017/02/01 | 46 | 47 | 45 | 45 | 22,161,000 |
| 2017/01/31 | 47 | 48 | 45 | 46 | 21,677,000 |
| 2017/01/30 | 47 | 49 | 47 | 48 | 22,355,000 |
| 2017/01/27 | 47 | 48 | 46 | 47 | 20,851,000 |
| 2017/01/26 | 47 | 48 | 47 | 48 | 18,781,000 |
| 2017/01/25 | 48 | 48 | 47 | 47 | 20,509,000 |
| 2017/01/24 | 48 | 49 | 47 | 48 | 20,576,000 |
| 2017/01/23 | 48 | 49 | 47 | 49 | 17,216,000 |
| 2017/01/20 | 47 | 48 | 46 | 48 | 25,329,000 |
| 2017/01/19 | 48 | 49 | 47 | 48 | 20,577,000 |
| 2017/01/18 | 48 | 49 | 47 | 48 | 20,674,000 |
| 2017/01/17 | 50 | 50 | 47 | 47 | 17,454,000 |
| 2017/01/16 | 52 | 52 | 49 | 49 | 21,185,000 |
| 2017/01/13 | 51 | 52 | 50 | 51 | 24,706,000 |
| 2017/01/12 | 52 | 53 | 50 | 50 | 25,616,000 |
| 2017/01/11 | 53 | 53 | 51 | 53 | 19,257,000 |
| 2017/01/10 | 55 | 55 | 51 | 52 | 22,101,000 |
| 2017/01/06 | 55 | 56 | 54 | 55 | 15,109,000 |
| 2017/01/05 | 58 | 58 | 55 | 56 | 18,628,000 |
| 2017/01/04 | 57 | 58 | 57 | 57 | 14,469,000 |