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 |
---|---|---|---|---|---|
1988/12/28 | 761 | 761 | 750 | 750 | 22,984 |
1988/12/27 | 763 | 771 | 761 | 761 | 32,977 |
1988/12/26 | 771 | 771 | 761 | 761 | 49,964 |
1988/12/24 | 771 | 776 | 771 | 771 | 36,974 |
1988/12/23 | 771 | 776 | 771 | 776 | 66,952 |
1988/12/22 | 769 | 771 | 769 | 771 | 34,975 |
1988/12/21 | 767 | 771 | 767 | 769 | 52,962 |
1988/12/20 | 782 | 785 | 767 | 771 | 78,944 |
1988/12/19 | 776 | 781 | 766 | 771 | 48,965 |
1988/12/16 | 771 | 776 | 769 | 771 | 63,955 |
1988/12/15 | 776 | 776 | 766 | 766 | 54,961 |
1988/12/14 | 776 | 776 | 771 | 776 | 29,979 |
1988/12/13 | 772 | 780 | 766 | 766 | 63,955 |
1988/12/12 | 776 | 776 | 761 | 761 | 46,967 |
1988/12/09 | 774 | 780 | 774 | 774 | 42,969 |
1988/12/08 | 781 | 781 | 774 | 774 | 38,972 |
1988/12/07 | 776 | 780 | 771 | 773 | 51,963 |
1988/12/06 | 772 | 780 | 771 | 776 | 37,973 |
1988/12/05 | 771 | 779 | 766 | 778 | 29,979 |
1988/12/03 | 763 | 771 | 763 | 771 | 10,992 |
1988/12/02 | 777 | 780 | 771 | 773 | 82,941 |
1988/12/01 | 756 | 761 | 751 | 761 | 42,969 |
1988/11/30 | 761 | 761 | 741 | 746 | 131,906 |
1988/11/29 | 750 | 751 | 741 | 751 | 61,956 |
1988/11/28 | 751 | 754 | 741 | 741 | 40,971 |
1988/11/26 | 731 | 741 | 722 | 741 | 21,984 |
1988/11/25 | 731 | 731 | 721 | 721 | 51,963 |
1988/11/24 | 741 | 741 | 716 | 716 | 44,968 |
1988/11/22 | 731 | 741 | 726 | 726 | 37,973 |
1988/11/21 | 741 | 741 | 726 | 731 | 17,987 |
1988/11/18 | 730 | 731 | 722 | 728 | 98,930 |
1988/11/17 | 721 | 731 | 713 | 722 | 26,981 |
1988/11/16 | 701 | 702 | 690 | 702 | 39,972 |
1988/11/15 | 699 | 701 | 698 | 701 | 30,978 |
1988/11/14 | 685 | 698 | 685 | 698 | 19,986 |
1988/11/11 | 692 | 692 | 685 | 685 | 19,986 |
1988/11/10 | 694 | 694 | 690 | 691 | 23,983 |
1988/11/09 | 690 | 695 | 690 | 695 | 13,990 |
1988/11/08 | 681 | 695 | 680 | 681 | 16,988 |
1988/11/07 | 686 | 698 | 675 | 680 | 26,981 |
1988/11/05 | 685 | 690 | 685 | 686 | 24,982 |
1988/11/04 | 690 | 690 | 685 | 685 | 42,969 |
1988/11/02 | 699 | 701 | 685 | 690 | 99,929 |
1988/11/01 | 685 | 693 | 685 | 690 | 100,928 |
1988/10/31 | 665 | 689 | 665 | 680 | 52,962 |
1988/10/29 | 655 | 661 | 651 | 661 | 47,966 |
1988/10/28 | 656 | 660 | 656 | 658 | 37,973 |
1988/10/27 | 660 | 660 | 655 | 660 | 59,957 |
1988/10/26 | 656 | 660 | 656 | 660 | 34,975 |
1988/10/25 | 658 | 670 | 655 | 660 | 34,975 |
1988/10/24 | 670 | 680 | 660 | 660 | 40,971 |
1988/10/22 | 660 | 670 | 660 | 670 | 19,986 |
1988/10/21 | 651 | 670 | 651 | 660 | 30,978 |
1988/10/20 | 660 | 675 | 660 | 660 | 33,976 |
1988/10/19 | 667 | 680 | 665 | 680 | 23,983 |
1988/10/18 | 671 | 680 | 661 | 677 | 32,977 |
1988/10/17 | 685 | 689 | 672 | 672 | 21,984 |
1988/10/14 | 698 | 698 | 685 | 685 | 30,978 |
1988/10/13 | 698 | 706 | 698 | 698 | 21,984 |
1988/10/12 | 716 | 716 | 706 | 706 | 31,977 |
1988/10/11 | 701 | 706 | 701 | 701 | 26,981 |
1988/10/07 | 706 | 711 | 701 | 706 | 33,976 |
1988/10/06 | 711 | 711 | 701 | 701 | 32,977 |
1988/10/05 | 721 | 721 | 701 | 716 | 27,980 |
1988/10/04 | 741 | 743 | 741 | 741 | 88,937 |
1988/10/03 | 746 | 746 | 741 | 741 | 25,982 |
1988/10/01 | 742 | 742 | 741 | 741 | 10,992 |
1988/09/30 | 746 | 746 | 746 | 746 | 47,966 |
1988/09/29 | 746 | 751 | 746 | 746 | 36,974 |
1988/09/28 | 741 | 751 | 741 | 751 | 61,956 |
1988/09/27 | 741 | 746 | 741 | 741 | 51,963 |
1988/09/26 | 746 | 746 | 741 | 741 | 11,991 |
1988/09/24 | 741 | 746 | 741 | 741 | 24,982 |
1988/09/22 | 738 | 738 | 736 | 736 | 30,978 |
1988/09/21 | 736 | 737 | 731 | 737 | 19,986 |
1988/09/20 | 751 | 761 | 739 | 739 | 31,977 |
1988/09/19 | 738 | 751 | 737 | 751 | 9,993 |
1988/09/16 | 737 | 761 | 736 | 736 | 8,994 |
1988/09/14 | 736 | 748 | 731 | 737 | 24,982 |
1988/09/13 | 731 | 750 | 731 | 736 | 12,991 |
1988/09/12 | 735 | 751 | 723 | 724 | 34,975 |
1988/09/09 | 747 | 757 | 745 | 745 | 34,975 |
1988/09/08 | 745 | 752 | 745 | 751 | 23,983 |
1988/09/07 | 751 | 751 | 741 | 743 | 13,990 |
1988/09/06 | 752 | 771 | 752 | 771 | 12,991 |
1988/09/05 | 752 | 752 | 751 | 751 | 15,989 |
1988/09/03 | 753 | 771 | 751 | 751 | 16,988 |
1988/09/02 | 752 | 756 | 752 | 752 | 18,986 |
1988/09/01 | 761 | 766 | 758 | 761 | 30,978 |
1988/08/31 | 771 | 776 | 761 | 771 | 26,981 |
1988/08/30 | 782 | 790 | 758 | 758 | 24,982 |
1988/08/29 | 790 | 790 | 782 | 782 | 6,995 |
1988/08/27 | 781 | 791 | 781 | 790 | 3,997 |
1988/08/26 | 781 | 791 | 761 | 791 | 29,979 |
1988/08/25 | 781 | 791 | 771 | 791 | 32,977 |
1988/08/24 | 792 | 795 | 791 | 791 | 23,983 |
1988/08/23 | 801 | 801 | 791 | 791 | 10,992 |
1988/08/22 | 801 | 811 | 799 | 799 | 41,970 |
1988/08/19 | 801 | 821 | 801 | 801 | 43,969 |
1988/08/18 | 772 | 811 | 772 | 801 | 55,960 |
1988/08/17 | 791 | 791 | 771 | 771 | 18,986 |
1988/08/16 | 786 | 786 | 771 | 786 | 28,979 |
1988/08/15 | 774 | 776 | 774 | 776 | 8,994 |
1988/08/12 | 791 | 791 | 772 | 772 | 32,977 |
1988/08/11 | 766 | 772 | 766 | 772 | 23,983 |
1988/08/10 | 766 | 776 | 766 | 768 | 24,982 |
1988/08/09 | 786 | 786 | 769 | 786 | 25,982 |
1988/08/08 | 782 | 790 | 772 | 790 | 19,986 |
1988/08/06 | 772 | 772 | 769 | 772 | 38,972 |
1988/08/05 | 782 | 791 | 774 | 774 | 38,972 |
1988/08/04 | 789 | 790 | 772 | 772 | 57,959 |
1988/08/03 | 772 | 791 | 772 | 791 | 54,961 |
1988/08/02 | 791 | 792 | 772 | 791 | 91,935 |
1988/08/01 | 801 | 804 | 791 | 791 | 56,959 |
1988/07/30 | 813 | 814 | 799 | 800 | 42,969 |
1988/07/29 | 814 | 821 | 814 | 814 | 52,962 |
1988/07/28 | 826 | 827 | 811 | 813 | 79,943 |
1988/07/27 | 827 | 837 | 827 | 827 | 58,958 |
1988/07/26 | 838 | 841 | 826 | 826 | 56,959 |
1988/07/25 | 851 | 851 | 837 | 837 | 41,970 |
1988/07/23 | 838 | 849 | 837 | 837 | 51,963 |
1988/07/22 | 848 | 851 | 836 | 837 | 82,941 |
1988/07/21 | 871 | 871 | 846 | 847 | 41,970 |
1988/07/20 | 834 | 846 | 834 | 841 | 22,984 |
1988/07/19 | 846 | 851 | 843 | 843 | 55,960 |
1988/07/18 | 855 | 869 | 841 | 841 | 87,937 |
1988/07/15 | 863 | 871 | 851 | 853 | 52,962 |
1988/07/14 | 862 | 863 | 862 | 862 | 45,967 |
1988/07/13 | 863 | 869 | 861 | 861 | 60,957 |
1988/07/12 | 871 | 872 | 862 | 862 | 41,970 |
1988/07/11 | 864 | 881 | 864 | 871 | 85,939 |
1988/07/08 | 869 | 871 | 862 | 862 | 98,930 |
1988/07/07 | 867 | 871 | 867 | 868 | 52,962 |
1988/07/06 | 874 | 879 | 862 | 866 | 65,953 |
1988/07/05 | 873 | 881 | 872 | 872 | 49,964 |
1988/07/04 | 881 | 881 | 871 | 871 | 74,947 |
1988/07/02 | 862 | 881 | 862 | 881 | 58,958 |
1988/07/01 | 881 | 886 | 870 | 881 | 63,955 |
1988/06/30 | 886 | 886 | 861 | 864 | 65,953 |
1988/06/29 | 856 | 891 | 856 | 886 | 71,949 |
1988/06/28 | 871 | 876 | 857 | 861 | 69,950 |
1988/06/27 | 877 | 877 | 871 | 871 | 40,971 |
1988/06/25 | 881 | 881 | 877 | 877 | 66,952 |
1988/06/24 | 878 | 891 | 878 | 882 | 94,932 |
1988/06/23 | 890 | 890 | 880 | 881 | 88,937 |
1988/06/22 | 889 | 891 | 878 | 878 | 115,918 |
1988/06/21 | 879 | 891 | 879 | 889 | 88,937 |
1988/06/20 | 872 | 891 | 872 | 889 | 107,923 |
1988/06/17 | 886 | 891 | 872 | 872 | 92,934 |
1988/06/16 | 890 | 890 | 877 | 878 | 105,925 |
1988/06/15 | 891 | 891 | 881 | 881 | 142,898 |
1988/06/14 | 891 | 891 | 866 | 881 | 37,973 |
1988/06/13 | 881 | 891 | 881 | 887 | 117,916 |
1988/06/10 | 872 | 891 | 861 | 890 | 94,932 |
1988/06/09 | 862 | 891 | 862 | 871 | 66,952 |
1988/06/08 | 881 | 896 | 881 | 886 | 113,919 |
1988/06/07 | 903 | 909 | 881 | 881 | 444,684 |
1988/06/06 | 866 | 898 | 861 | 893 | 453,677 |
1988/06/04 | 851 | 861 | 841 | 856 | 38,972 |
1988/06/03 | 846 | 861 | 841 | 851 | 106,924 |
1988/06/02 | 856 | 857 | 836 | 851 | 90,935 |
1988/06/01 | 851 | 861 | 831 | 851 | 115,918 |
1988/05/31 | 823 | 851 | 823 | 841 | 55,960 |
1988/05/30 | 836 | 836 | 822 | 822 | 52,962 |
1988/05/28 | 851 | 861 | 831 | 846 | 89,936 |
1988/05/27 | 861 | 861 | 841 | 841 | 107,923 |
1988/05/26 | 851 | 869 | 851 | 858 | 75,946 |
1988/05/25 | 850 | 871 | 849 | 871 | 111,920 |
1988/05/24 | 850 | 851 | 840 | 851 | 53,962 |
1988/05/23 | 851 | 871 | 847 | 851 | 68,951 |
1988/05/20 | 851 | 859 | 846 | 851 | 133,905 |
1988/05/19 | 856 | 870 | 856 | 858 | 84,940 |
1988/05/18 | 876 | 876 | 860 | 871 | 114,918 |
1988/05/17 | 867 | 876 | 856 | 866 | 101,928 |
1988/05/16 | 875 | 881 | 851 | 866 | 91,935 |
1988/05/13 | 850 | 881 | 850 | 880 | 126,910 |
1988/05/12 | 836 | 851 | 831 | 841 | 65,953 |
1988/05/11 | 860 | 860 | 841 | 841 | 145,896 |
1988/05/10 | 851 | 866 | 831 | 831 | 158,887 |
1988/05/09 | 871 | 881 | 861 | 866 | 113,919 |
1988/05/07 | 885 | 891 | 869 | 881 | 122,913 |
1988/05/06 | 907 | 907 | 872 | 896 | 219,844 |
1988/05/02 | 906 | 930 | 898 | 912 | 907,355 |
1988/04/30 | 899 | 911 | 894 | 896 | 1,500,933 |
1988/04/28 | 837 | 896 | 831 | 895 | 1,513,923 |
1988/04/27 | 841 | 846 | 811 | 831 | 351,750 |
1988/04/26 | 794 | 851 | 794 | 851 | 1,035,264 |
1988/04/25 | 771 | 799 | 761 | 799 | 240,829 |
1988/04/23 | 753 | 761 | 753 | 761 | 46,967 |
1988/04/22 | 752 | 761 | 752 | 753 | 36,974 |
1988/04/21 | 756 | 761 | 752 | 752 | 44,968 |
1988/04/20 | 758 | 761 | 752 | 752 | 49,964 |
1988/04/19 | 758 | 761 | 756 | 756 | 32,977 |
1988/04/18 | 756 | 761 | 756 | 761 | 33,976 |
1988/04/15 | 758 | 761 | 751 | 756 | 50,964 |
1988/04/14 | 771 | 775 | 769 | 772 | 60,957 |
1988/04/13 | 776 | 776 | 769 | 771 | 50,964 |
1988/04/12 | 771 | 776 | 769 | 776 | 58,958 |
1988/04/11 | 773 | 776 | 769 | 769 | 55,960 |
1988/04/08 | 775 | 775 | 766 | 774 | 45,967 |
1988/04/07 | 764 | 764 | 761 | 763 | 30,978 |
1988/04/06 | 764 | 769 | 761 | 766 | 26,981 |
1988/04/05 | 773 | 775 | 761 | 764 | 70,950 |
1988/04/04 | 776 | 776 | 761 | 771 | 14,989 |
1988/04/02 | 776 | 776 | 771 | 771 | 42,969 |
1988/04/01 | 771 | 775 | 771 | 772 | 24,982 |
1988/03/31 | 770 | 776 | 766 | 766 | 21,984 |
1988/03/30 | 761 | 791 | 761 | 780 | 54,961 |
1988/03/29 | 752 | 776 | 751 | 763 | 45,967 |
1988/03/28 | 757 | 757 | 751 | 751 | 46,967 |
1988/03/28 | 1 -> 1.10 分割 | ||||
1988/03/26 | 781 | 791 | 751 | 751 | 125,910 |
1988/03/25 | 791 | 800 | 791 | 791 | 85,939 |
1988/03/24 | 802 | 810 | 791 | 805 | 130,907 |
1988/03/23 | 802 | 810 | 801 | 809 | 144,897 |
1988/03/22 | 811 | 811 | 801 | 811 | 113,919 |
1988/03/18 | 812 | 812 | 801 | 806 | 62,955 |
1988/03/17 | 812 | 812 | 797 | 797 | 63,955 |
1988/03/16 | 807 | 811 | 794 | 811 | 147,895 |
1988/03/15 | 802 | 803 | 791 | 797 | 103,926 |
1988/03/14 | 826 | 830 | 811 | 811 | 123,912 |
1988/03/11 | 821 | 837 | 816 | 830 | 408,709 |
1988/03/10 | 808 | 821 | 801 | 816 | 284,797 |
1988/03/09 | 776 | 800 | 773 | 798 | 205,854 |
1988/03/08 | 776 | 781 | 771 | 775 | 169,879 |
1988/03/07 | 766 | 771 | 751 | 771 | 53,962 |
1988/03/05 | 755 | 771 | 746 | 771 | 39,972 |
1988/03/04 | 746 | 751 | 746 | 751 | 22,984 |
1988/03/03 | 749 | 755 | 742 | 742 | 36,974 |
1988/03/02 | 734 | 741 | 734 | 740 | 44,968 |
1988/03/01 | 741 | 742 | 732 | 732 | 35,974 |
1988/02/29 | 750 | 750 | 737 | 741 | 42,969 |
1988/02/27 | 751 | 751 | 735 | 735 | 40,971 |
1988/02/26 | 736 | 751 | 732 | 751 | 41,970 |
1988/02/25 | 745 | 747 | 745 | 746 | 27,980 |
1988/02/24 | 736 | 752 | 736 | 746 | 75,946 |
1988/02/23 | 750 | 751 | 736 | 736 | 70,950 |
1988/02/22 | 734 | 756 | 732 | 751 | 99,929 |
1988/02/19 | 756 | 756 | 731 | 732 | 62,955 |
1988/02/18 | 731 | 767 | 727 | 760 | 120,914 |
1988/02/17 | 745 | 749 | 741 | 741 | 24,982 |
1988/02/16 | 748 | 751 | 741 | 751 | 39,972 |
1988/02/15 | 751 | 766 | 738 | 738 | 97,930 |
1988/02/12 | 721 | 741 | 721 | 741 | 84,940 |
1988/02/10 | 711 | 713 | 705 | 713 | 71,949 |
1988/02/09 | 705 | 711 | 705 | 705 | 57,959 |
1988/02/08 | 709 | 716 | 705 | 705 | 62,955 |
1988/02/06 | 695 | 705 | 695 | 705 | 14,989 |
1988/02/05 | 701 | 705 | 691 | 693 | 72,948 |
1988/02/04 | 701 | 705 | 695 | 701 | 54,961 |
1988/02/02 | 699 | 701 | 699 | 699 | 43,969 |
1988/02/01 | 701 | 701 | 699 | 699 | 19,986 |
1988/01/30 | 695 | 695 | 694 | 695 | 17,987 |
1988/01/29 | 694 | 695 | 694 | 695 | 2,998 |
1988/01/28 | 699 | 701 | 695 | 695 | 51,963 |
1988/01/27 | 701 | 701 | 695 | 699 | 41,970 |
1988/01/26 | 682 | 701 | 682 | 701 | 78,944 |
1988/01/25 | 681 | 690 | 681 | 685 | 10,992 |
1988/01/23 | 690 | 690 | 680 | 680 | 26,981 |
1988/01/22 | 699 | 699 | 680 | 680 | 10,992 |
1988/01/21 | 701 | 701 | 680 | 680 | 65,953 |
1988/01/20 | 701 | 701 | 685 | 685 | 42,969 |
1988/01/19 | 701 | 701 | 680 | 680 | 25,982 |
1988/01/18 | 701 | 705 | 690 | 690 | 60,957 |
1988/01/14 | 669 | 681 | 660 | 681 | 41,970 |
1988/01/13 | 674 | 674 | 670 | 670 | 11,991 |
1988/01/12 | 656 | 660 | 655 | 659 | 47,966 |
1988/01/11 | 667 | 667 | 650 | 651 | 56,959 |
1988/01/08 | 699 | 699 | 690 | 690 | 42,969 |
1988/01/07 | 701 | 705 | 701 | 703 | 57,959 |
1988/01/06 | 661 | 680 | 661 | 670 | 23,983 |
1988/01/05 | 630 | 635 | 620 | 630 | 31,977 |
1988/01/04 | 621 | 621 | 620 | 620 | 8,994 |