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 |
---|---|---|---|---|---|
1985/12/28 | 781 | 791 | 776 | 786 | 36,974 |
1985/12/27 | 771 | 783 | 771 | 776 | 33,976 |
1985/12/26 | 781 | 801 | 776 | 801 | 112,920 |
1985/12/25 | 781 | 801 | 777 | 777 | 117,916 |
1985/12/24 | 791 | 800 | 787 | 787 | 64,954 |
1985/12/23 | 795 | 795 | 786 | 787 | 78,944 |
1985/12/21 | 786 | 786 | 772 | 786 | 137,902 |
1985/12/20 | 781 | 800 | 771 | 781 | 145,896 |
1985/12/19 | 837 | 837 | 811 | 811 | 145,896 |
1985/12/18 | 841 | 844 | 821 | 827 | 166,881 |
1985/12/17 | 851 | 852 | 834 | 834 | 222,842 |
1985/12/16 | 871 | 871 | 848 | 861 | 255,818 |
1985/12/13 | 871 | 871 | 851 | 860 | 506,640 |
1985/12/12 | 866 | 866 | 821 | 851 | 608,567 |
1985/12/11 | 874 | 874 | 851 | 856 | 536,618 |
1985/12/10 | 851 | 880 | 851 | 877 | 1,154,179 |
1985/12/09 | 840 | 845 | 819 | 836 | 838,404 |
1985/12/07 | 796 | 836 | 793 | 836 | 1,080,232 |
1985/12/06 | 793 | 796 | 766 | 781 | 502,642 |
1985/12/05 | 785 | 795 | 770 | 781 | 710,495 |
1985/12/04 | 749 | 776 | 746 | 775 | 911,352 |
1985/12/03 | 716 | 746 | 716 | 739 | 762,458 |
1985/12/02 | 705 | 711 | 695 | 711 | 192,863 |
1985/11/30 | 690 | 705 | 690 | 705 | 178,873 |
1985/11/29 | 692 | 731 | 690 | 705 | 659,531 |
1985/11/28 | 664 | 690 | 660 | 677 | 275,804 |
1985/11/27 | 660 | 665 | 645 | 665 | 162,884 |
1985/11/26 | 615 | 635 | 615 | 620 | 44,968 |
1985/11/25 | 617 | 625 | 600 | 625 | 61,956 |
1985/11/22 | 656 | 660 | 650 | 650 | 54,961 |
1985/11/21 | 666 | 670 | 655 | 662 | 136,903 |
1985/11/20 | 610 | 647 | 600 | 647 | 139,900 |
1985/11/19 | 615 | 616 | 610 | 615 | 69,950 |
1985/11/18 | 614 | 616 | 610 | 616 | 43,969 |
1985/11/16 | 621 | 625 | 610 | 610 | 7,994 |
1985/11/15 | 610 | 625 | 609 | 620 | 33,976 |
1985/11/14 | 610 | 615 | 600 | 610 | 20,985 |
1985/11/13 | 626 | 630 | 620 | 620 | 24,982 |
1985/11/12 | 624 | 630 | 623 | 625 | 23,983 |
1985/11/11 | 621 | 623 | 620 | 623 | 7,994 |
1985/11/08 | 622 | 630 | 620 | 621 | 18,986 |
1985/11/07 | 630 | 635 | 620 | 620 | 29,979 |
1985/11/06 | 627 | 630 | 615 | 624 | 23,983 |
1985/11/05 | 627 | 635 | 620 | 620 | 13,990 |
1985/11/02 | 641 | 641 | 620 | 626 | 14,989 |
1985/11/01 | 640 | 646 | 614 | 645 | 42,969 |
1985/10/31 | 662 | 665 | 646 | 646 | 53,962 |
1985/10/30 | 680 | 680 | 662 | 670 | 48,965 |
1985/10/29 | 685 | 690 | 670 | 680 | 85,939 |
1985/10/28 | 667 | 680 | 655 | 680 | 42,969 |
1985/10/26 | 670 | 670 | 650 | 667 | 52,962 |
1985/10/25 | 685 | 697 | 665 | 675 | 202,856 |
1985/10/24 | 648 | 690 | 645 | 685 | 274,805 |
1985/10/23 | 620 | 649 | 620 | 645 | 183,869 |
1985/10/22 | 609 | 629 | 609 | 620 | 243,827 |
1985/10/21 | 594 | 610 | 594 | 609 | 71,949 |
1985/10/19 | 592 | 595 | 592 | 592 | 33,976 |
1985/10/18 | 597 | 600 | 591 | 593 | 33,976 |
1985/10/17 | 591 | 597 | 591 | 591 | 82,941 |
1985/10/16 | 580 | 594 | 580 | 585 | 37,973 |
1985/10/15 | 580 | 580 | 565 | 580 | 36,974 |
1985/10/14 | 585 | 585 | 576 | 580 | 36,974 |
1985/10/11 | 579 | 579 | 571 | 575 | 35,974 |
1985/10/09 | 550 | 565 | 549 | 565 | 40,971 |
1985/10/08 | 535 | 558 | 535 | 558 | 55,960 |
1985/10/07 | 523 | 535 | 523 | 535 | 12,991 |
1985/10/05 | 521 | 522 | 521 | 522 | 7,994 |
1985/10/03 | 528 | 540 | 520 | 520 | 37,973 |
1985/10/02 | 542 | 542 | 530 | 530 | 13,990 |
1985/10/01 | 520 | 530 | 520 | 522 | 31,977 |
1985/09/30 | 508 | 528 | 508 | 521 | 12,991 |
1985/09/28 | 515 | 515 | 501 | 505 | 32,977 |
1985/09/27 | 532 | 540 | 510 | 519 | 55,960 |
1985/09/26 | 511 | 516 | 511 | 512 | 33,976 |
1985/09/25 | 553 | 555 | 540 | 540 | 40,971 |
1985/09/24 | 560 | 565 | 552 | 555 | 46,967 |
1985/09/21 | 565 | 565 | 551 | 560 | 32,977 |
1985/09/20 | 569 | 570 | 565 | 565 | 7,994 |
1985/09/19 | 565 | 569 | 565 | 569 | 25,982 |
1985/09/18 | 570 | 570 | 565 | 565 | 12,991 |
1985/09/17 | 570 | 570 | 570 | 570 | 11,991 |
1985/09/13 | 574 | 575 | 574 | 574 | 32,977 |
1985/09/12 | 591 | 591 | 572 | 590 | 23,983 |
1985/09/11 | 561 | 571 | 555 | 571 | 67,952 |
1985/09/10 | 570 | 575 | 561 | 571 | 62,955 |
1985/09/09 | 555 | 595 | 555 | 595 | 14,989 |
1985/09/07 | 560 | 560 | 555 | 555 | 5,996 |
1985/09/06 | 560 | 580 | 560 | 580 | 54,961 |
1985/09/05 | 560 | 560 | 560 | 560 | 3,997 |
1985/09/04 | 560 | 568 | 553 | 560 | 28,979 |
1985/09/03 | 570 | 570 | 560 | 560 | 49,964 |
1985/09/02 | 574 | 574 | 561 | 568 | 11,991 |
1985/08/31 | 560 | 569 | 560 | 568 | 5,996 |
1985/08/30 | 561 | 570 | 558 | 560 | 68,951 |
1985/08/29 | 560 | 561 | 560 | 560 | 13,990 |
1985/08/28 | 570 | 572 | 560 | 560 | 33,976 |
1985/08/27 | 572 | 572 | 570 | 570 | 7,994 |
1985/08/26 | 572 | 572 | 570 | 570 | 12,991 |
1985/08/24 | 570 | 573 | 570 | 573 | 10,992 |
1985/08/23 | 575 | 580 | 571 | 572 | 21,984 |
1985/08/22 | 586 | 586 | 580 | 580 | 5,996 |
1985/08/21 | 589 | 595 | 585 | 585 | 19,986 |
1985/08/20 | 589 | 595 | 589 | 589 | 24,982 |
1985/08/19 | 579 | 579 | 563 | 563 | 8,994 |
1985/08/16 | 599 | 599 | 599 | 599 | 1,999 |
1985/08/15 | 575 | 600 | 575 | 600 | 29,979 |
1985/08/14 | 590 | 590 | 590 | 590 | 3,997 |
1985/08/13 | 595 | 600 | 591 | 600 | 10,992 |
1985/08/12 | 591 | 600 | 591 | 600 | 12,991 |
1985/08/09 | 589 | 600 | 589 | 600 | 37,973 |
1985/08/08 | 600 | 605 | 590 | 590 | 78,944 |
1985/08/07 | 609 | 609 | 601 | 609 | 34,975 |
1985/08/06 | 592 | 620 | 592 | 619 | 80,942 |
1985/08/05 | 609 | 609 | 590 | 590 | 16,988 |
1985/08/03 | 590 | 610 | 590 | 610 | 17,987 |
1985/08/02 | 598 | 601 | 591 | 601 | 51,963 |
1985/08/01 | 585 | 600 | 585 | 590 | 33,976 |
1985/07/31 | 568 | 580 | 568 | 580 | 18,986 |
1985/07/30 | 560 | 568 | 545 | 568 | 48,965 |
1985/07/29 | 537 | 558 | 537 | 558 | 19,986 |
1985/07/27 | 552 | 556 | 531 | 531 | 41,970 |
1985/07/26 | 551 | 559 | 551 | 552 | 19,986 |
1985/07/25 | 555 | 568 | 549 | 551 | 13,990 |
1985/07/24 | 531 | 555 | 531 | 555 | 42,969 |
1985/07/23 | 560 | 560 | 540 | 545 | 103,926 |
1985/07/22 | 561 | 571 | 560 | 560 | 51,963 |
1985/07/20 | 561 | 565 | 560 | 561 | 38,972 |
1985/07/19 | 599 | 599 | 560 | 565 | 104,925 |
1985/07/18 | 565 | 601 | 565 | 601 | 26,981 |
1985/07/17 | 555 | 561 | 555 | 560 | 55,960 |
1985/07/15 | 551 | 555 | 550 | 555 | 42,969 |
1985/07/12 | 561 | 563 | 550 | 560 | 66,952 |
1985/07/11 | 585 | 585 | 570 | 570 | 53,962 |
1985/07/10 | 585 | 585 | 582 | 585 | 29,979 |
1985/07/09 | 585 | 585 | 583 | 585 | 50,964 |
1985/07/08 | 595 | 600 | 582 | 590 | 30,978 |
1985/07/06 | 605 | 615 | 605 | 615 | 14,989 |
1985/07/05 | 610 | 610 | 605 | 605 | 15,989 |
1985/07/04 | 615 | 615 | 610 | 611 | 14,989 |
1985/07/03 | 616 | 625 | 615 | 615 | 13,990 |
1985/07/02 | 615 | 625 | 615 | 620 | 47,966 |
1985/07/01 | 640 | 640 | 626 | 626 | 33,976 |
1985/06/29 | 620 | 630 | 620 | 630 | 41,970 |
1985/06/28 | 615 | 620 | 610 | 620 | 30,978 |
1985/06/27 | 603 | 615 | 600 | 615 | 31,977 |
1985/06/26 | 617 | 617 | 612 | 612 | 14,989 |
1985/06/25 | 617 | 617 | 610 | 617 | 41,970 |
1985/06/24 | 605 | 620 | 605 | 620 | 30,978 |
1985/06/22 | 610 | 611 | 603 | 605 | 55,960 |
1985/06/20 | 600 | 609 | 560 | 560 | 57,959 |
1985/06/19 | 605 | 615 | 600 | 600 | 30,978 |
1985/06/18 | 612 | 613 | 610 | 610 | 16,988 |
1985/06/17 | 610 | 620 | 610 | 620 | 11,991 |
1985/06/15 | 620 | 620 | 610 | 610 | 17,987 |
1985/06/14 | 620 | 620 | 610 | 615 | 51,963 |
1985/06/13 | 640 | 642 | 630 | 635 | 49,964 |
1985/06/12 | 640 | 650 | 640 | 642 | 35,974 |
1985/06/11 | 621 | 640 | 621 | 633 | 37,973 |
1985/06/10 | 615 | 620 | 615 | 620 | 25,982 |
1985/06/07 | 598 | 600 | 595 | 600 | 35,974 |
1985/06/06 | 603 | 605 | 598 | 605 | 65,953 |
1985/06/05 | 575 | 595 | 575 | 595 | 105,925 |
1985/06/04 | 562 | 580 | 551 | 575 | 84,940 |
1985/06/03 | 559 | 562 | 559 | 562 | 43,969 |
1985/06/01 | 600 | 604 | 580 | 600 | 100,928 |
1985/05/31 | 610 | 611 | 590 | 605 | 144,897 |
1985/05/30 | 640 | 640 | 610 | 610 | 79,943 |
1985/05/29 | 655 | 670 | 650 | 650 | 84,940 |
1985/05/28 | 659 | 660 | 655 | 655 | 63,955 |
1985/05/27 | 660 | 660 | 660 | 660 | 37,973 |
1985/05/25 | 665 | 665 | 660 | 661 | 14,989 |
1985/05/24 | 656 | 665 | 656 | 665 | 22,984 |
1985/05/23 | 666 | 670 | 655 | 655 | 39,972 |
1985/05/22 | 665 | 670 | 655 | 656 | 67,952 |
1985/05/21 | 667 | 670 | 660 | 660 | 40,971 |
1985/05/20 | 670 | 670 | 660 | 666 | 85,939 |
1985/05/18 | 671 | 679 | 671 | 679 | 13,990 |
1985/05/17 | 671 | 671 | 670 | 670 | 37,973 |
1985/05/16 | 670 | 680 | 670 | 680 | 20,985 |
1985/05/15 | 680 | 680 | 670 | 670 | 33,976 |
1985/05/14 | 665 | 680 | 665 | 680 | 67,952 |
1985/05/13 | 665 | 665 | 665 | 665 | 24,982 |
1985/05/10 | 671 | 680 | 665 | 665 | 58,958 |
1985/05/09 | 671 | 680 | 671 | 674 | 29,979 |
1985/05/08 | 675 | 675 | 671 | 672 | 62,955 |
1985/05/07 | 680 | 680 | 670 | 670 | 83,940 |
1985/05/04 | 670 | 675 | 666 | 670 | 29,979 |
1985/05/02 | 669 | 670 | 665 | 666 | 16,988 |
1985/05/01 | 668 | 671 | 665 | 665 | 88,937 |
1985/04/30 | 670 | 671 | 667 | 670 | 56,959 |
1985/04/27 | 666 | 670 | 666 | 670 | 22,984 |
1985/04/26 | 667 | 672 | 665 | 666 | 93,933 |
1985/04/25 | 665 | 666 | 660 | 665 | 55,960 |
1985/04/24 | 656 | 660 | 656 | 660 | 41,970 |
1985/04/23 | 658 | 660 | 655 | 655 | 40,971 |
1985/04/22 | 665 | 665 | 658 | 660 | 81,942 |
1985/04/20 | 658 | 665 | 656 | 665 | 24,982 |
1985/04/19 | 660 | 660 | 655 | 660 | 62,955 |
1985/04/18 | 665 | 665 | 664 | 664 | 32,977 |
1985/04/17 | 665 | 666 | 655 | 666 | 59,957 |
1985/04/16 | 652 | 660 | 652 | 655 | 63,955 |
1985/04/15 | 680 | 680 | 660 | 662 | 54,961 |
1985/04/12 | 686 | 686 | 680 | 680 | 56,959 |
1985/04/11 | 685 | 690 | 685 | 685 | 22,984 |
1985/04/10 | 686 | 690 | 685 | 685 | 32,977 |
1985/04/09 | 685 | 690 | 681 | 685 | 54,961 |
1985/04/08 | 685 | 691 | 680 | 680 | 53,962 |
1985/04/06 | 690 | 692 | 686 | 686 | 18,986 |
1985/04/05 | 693 | 693 | 690 | 692 | 67,952 |
1985/04/04 | 695 | 695 | 691 | 692 | 45,967 |
1985/04/03 | 691 | 695 | 690 | 695 | 68,951 |
1985/04/02 | 692 | 694 | 692 | 692 | 78,944 |
1985/04/01 | 695 | 695 | 692 | 692 | 115,918 |
1985/03/30 | 690 | 695 | 690 | 692 | 35,974 |
1985/03/29 | 695 | 695 | 690 | 690 | 77,945 |
1985/03/28 | 705 | 707 | 690 | 695 | 182,870 |
1985/03/27 | 705 | 711 | 705 | 705 | 97,930 |
1985/03/26 | 711 | 711 | 707 | 709 | 67,952 |
1985/03/25 | 721 | 721 | 705 | 707 | 75,946 |
1985/03/23 | 723 | 723 | 711 | 711 | 49,964 |
1985/03/22 | 727 | 731 | 726 | 727 | 54,961 |
1985/03/20 | 726 | 732 | 726 | 726 | 25,982 |
1985/03/19 | 727 | 741 | 726 | 726 | 34,975 |
1985/03/18 | 739 | 739 | 731 | 731 | 55,960 |
1985/03/16 | 737 | 741 | 736 | 738 | 28,979 |
1985/03/15 | 746 | 751 | 736 | 737 | 45,967 |
1985/03/14 | 746 | 751 | 746 | 751 | 53,962 |
1985/03/13 | 751 | 751 | 746 | 751 | 78,944 |
1985/03/12 | 736 | 746 | 736 | 746 | 33,976 |
1985/03/11 | 746 | 751 | 737 | 737 | 73,947 |
1985/03/08 | 756 | 761 | 751 | 751 | 63,955 |
1985/03/07 | 751 | 756 | 744 | 756 | 76,945 |
1985/03/06 | 741 | 746 | 736 | 741 | 73,947 |
1985/03/05 | 749 | 752 | 741 | 741 | 88,937 |
1985/03/04 | 739 | 751 | 739 | 749 | 63,955 |
1985/03/02 | 742 | 751 | 736 | 749 | 71,949 |
1985/03/01 | 751 | 751 | 736 | 736 | 78,944 |
1985/02/28 | 751 | 766 | 751 | 766 | 96,931 |
1985/02/27 | 771 | 781 | 753 | 762 | 79,943 |
1985/02/26 | 781 | 795 | 771 | 772 | 70,950 |
1985/02/25 | 792 | 796 | 772 | 772 | 78,944 |
1985/02/23 | 806 | 811 | 791 | 796 | 133,905 |
1985/02/22 | 780 | 816 | 771 | 811 | 492,650 |
1985/02/21 | 751 | 771 | 751 | 771 | 249,822 |
1985/02/20 | 741 | 751 | 736 | 751 | 78,944 |
1985/02/19 | 731 | 741 | 731 | 736 | 42,969 |
1985/02/18 | 743 | 743 | 731 | 731 | 134,904 |
1985/02/16 | 751 | 751 | 741 | 741 | 83,940 |
1985/02/15 | 734 | 746 | 727 | 731 | 137,902 |
1985/02/14 | 736 | 741 | 732 | 736 | 98,930 |
1985/02/13 | 741 | 741 | 731 | 733 | 42,969 |
1985/02/12 | 741 | 741 | 731 | 731 | 44,968 |
1985/02/08 | 729 | 751 | 729 | 751 | 120,914 |
1985/02/07 | 731 | 739 | 727 | 731 | 68,951 |
1985/02/06 | 734 | 734 | 727 | 728 | 29,979 |
1985/02/05 | 731 | 736 | 723 | 727 | 74,947 |
1985/02/04 | 735 | 736 | 731 | 731 | 24,982 |
1985/02/01 | 751 | 761 | 736 | 760 | 89,936 |
1985/01/31 | 770 | 771 | 736 | 736 | 81,942 |
1985/01/30 | 761 | 761 | 751 | 761 | 80,942 |
1985/01/29 | 732 | 751 | 723 | 731 | 57,959 |
1985/01/28 | 725 | 731 | 721 | 722 | 132,905 |
1985/01/26 | 723 | 741 | 721 | 721 | 60,957 |
1985/01/25 | 752 | 756 | 751 | 753 | 56,959 |
1985/01/24 | 755 | 761 | 752 | 753 | 75,946 |
1985/01/23 | 771 | 771 | 751 | 752 | 77,945 |
1985/01/22 | 786 | 786 | 771 | 776 | 103,926 |
1985/01/21 | 780 | 781 | 766 | 767 | 49,964 |
1985/01/19 | 780 | 781 | 766 | 781 | 48,965 |
1985/01/18 | 794 | 794 | 776 | 781 | 73,947 |
1985/01/17 | 781 | 794 | 761 | 791 | 184,869 |
1985/01/16 | 811 | 811 | 799 | 801 | 173,876 |
1985/01/14 | 783 | 811 | 783 | 811 | 261,814 |
1985/01/11 | 781 | 796 | 780 | 782 | 229,837 |
1985/01/10 | 761 | 779 | 761 | 770 | 193,862 |
1985/01/09 | 701 | 750 | 701 | 750 | 169,879 |
1985/01/08 | 695 | 711 | 695 | 709 | 127,909 |
1985/01/07 | 701 | 701 | 695 | 695 | 26,981 |
1985/01/05 | 701 | 707 | 690 | 695 | 72,948 |
1985/01/04 | 707 | 707 | 705 | 707 | 20,985 |