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
1989/12/29 1,481 1,491 1,481 1,481 119,915
1989/12/28 1,491 1,511 1,481 1,481 208,851
1989/12/27 1,491 1,491 1,441 1,471 216,846
1989/12/26 1,511 1,521 1,461 1,461 180,871
1989/12/25 1,481 1,501 1,461 1,501 84,940
1989/12/22 1,491 1,491 1,451 1,451 149,893
1989/12/21 1,501 1,501 1,471 1,481 120,914
1989/12/20 1,491 1,521 1,481 1,501 560,601
1989/12/19 1,491 1,501 1,471 1,481 117,916
1989/12/18 1,511 1,521 1,461 1,471 158,887
1989/12/15 1,511 1,521 1,491 1,511 621,558
1989/12/14 1,531 1,531 1,451 1,491 342,756
1989/12/13 1,451 1,531 1,441 1,511 697,504
1989/12/12 1,461 1,471 1,431 1,431 77,945
1989/12/11 1,471 1,481 1,451 1,461 116,917
1989/12/08 1,461 1,471 1,451 1,461 78,944
1989/12/07 1,411 1,481 1,401 1,471 119,915
1989/12/06 1,421 1,451 1,391 1,401 162,884
1989/12/05 1,421 1,431 1,381 1,431 221,842
1989/12/04 1,401 1,431 1,381 1,421 117,916
1989/12/01 1,371 1,401 1,371 1,401 186,867
1989/11/30 1,401 1,411 1,371 1,371 158,887
1989/11/29 1,411 1,421 1,401 1,401 96,931
1989/11/28 1,421 1,421 1,401 1,401 104,925
1989/11/27 1,431 1,431 1,401 1,401 173,876
1989/11/24 1,411 1,441 1,401 1,411 109,922
1989/11/22 1,451 1,471 1,421 1,421 275,804
1989/11/21 1,431 1,461 1,431 1,451 158,887
1989/11/20 1,401 1,411 1,391 1,401 108,923
1989/11/17 1,391 1,411 1,391 1,401 34,975
1989/11/16 1,411 1,411 1,391 1,411 46,967
1989/11/15 1,421 1,441 1,401 1,411 113,919
1989/11/14 1,401 1,441 1,401 1,421 160,886
1989/11/13 1,441 1,471 1,401 1,401 155,889
1989/11/10 1,471 1,471 1,451 1,471 62,955
1989/11/09 1,481 1,491 1,461 1,461 99,929
1989/11/08 1,511 1,511 1,451 1,461 282,799
1989/11/07 1,531 1,531 1,471 1,491 565,598
1989/11/06 1,571 1,601 1,531 1,531 5,383,172
1989/11/02 1,431 1,521 1,431 1,521 1,697,793
1989/11/01 1,451 1,451 1,401 1,411 88,937
1989/10/31 1,401 1,451 1,401 1,451 169,879
1989/10/30 1,381 1,421 1,361 1,401 174,876
1989/10/27 1,381 1,401 1,371 1,401 188,866
1989/10/26 1,431 1,451 1,401 1,401 98,930
1989/10/25 1,441 1,451 1,421 1,421 111,920
1989/10/24 1,451 1,471 1,421 1,461 290,793
1989/10/23 1,451 1,451 1,411 1,451 324,769
1989/10/20 1,471 1,471 1,431 1,451 231,835
1989/10/19 1,451 1,471 1,441 1,461 381,729
1989/10/18 1,431 1,481 1,421 1,441 271,807
1989/10/17 1,441 1,441 1,401 1,411 410,708
1989/10/16 1,451 1,451 1,381 1,401 297,788
1989/10/13 1,501 1,511 1,461 1,501 1,560,890
1989/10/12 1,421 1,511 1,421 1,501 869,382
1989/10/11 1,431 1,441 1,391 1,431 422,699
1989/10/09 1,451 1,461 1,411 1,451 268,809
1989/10/06 1,451 1,471 1,421 1,471 570,594
1989/10/05 1,531 1,531 1,451 1,471 928,340
1989/10/04 1,461 1,531 1,441 1,521 1,936,623
1989/10/03 1,471 1,501 1,421 1,481 1,476,950
1989/10/02 1,451 1,531 1,441 1,461 4,317,929
1989/09/29 1,301 1,501 1,301 1,471 6,399,449
1989/09/28 1,291 1,301 1,271 1,301 626,554
1989/09/27 1,301 1,301 1,261 1,271 292,792
1989/09/26 1,301 1,311 1,271 1,281 732,479
1989/09/25 1,251 1,351 1,241 1,301 1,958,607
1989/09/22 1,221 1,291 1,211 1,261 877,376
1989/09/21 1,161 1,221 1,161 1,221 265,811
1989/09/20 1,191 1,191 1,151 1,151 110,921
1989/09/19 1,191 1,191 1,171 1,191 191,864
1989/09/18 1,201 1,221 1,181 1,191 146,896
1989/09/14 1,201 1,221 1,181 1,201 144,897
1989/09/13 1,221 1,221 1,191 1,191 127,909
1989/09/12 1,231 1,241 1,181 1,221 266,810
1989/09/11 1,241 1,241 1,221 1,231 289,794
1989/09/08 1,211 1,241 1,211 1,211 376,732
1989/09/07 1,201 1,241 1,191 1,191 419,702
1989/09/06 1,231 1,241 1,181 1,201 493,649
1989/09/05 1,261 1,311 1,211 1,241 4,325,924
1989/09/04 1,151 1,261 1,151 1,231 4,511,791
1989/09/01 1,091 1,121 1,081 1,121 361,743
1989/08/31 1,091 1,111 1,071 1,081 299,787
1989/08/30 1,081 1,111 1,081 1,091 245,825
1989/08/29 1,061 1,081 1,051 1,051 119,915
1989/08/28 1,101 1,121 1,081 1,081 91,935
1989/08/25 1,141 1,141 1,101 1,111 629,552
1989/08/24 1,061 1,101 1,061 1,101 646,540
1989/08/23 1,021 1,051 1,021 1,051 297,788
1989/08/22 1,021 1,031 1,021 1,021 44,968
1989/08/21 1,021 1,031 1,011 1,021 91,935
1989/08/18 1,011 1,021 1,011 1,021 60,957
1989/08/17 1,031 1,031 1,011 1,011 77,945
1989/08/16 1,011 1,021 1,011 1,021 67,952
1989/08/15 1,001 1,011 1,001 1,011 57,959
1989/08/11 1,011 1,021 1,000 1,001 99,929
1989/08/10 1,011 1,011 1,001 1,011 45,967
1989/08/09 1,001 1,011 1,001 1,011 79,943
1989/08/08 1,011 1,021 1,001 1,001 91,935
1989/08/07 1,011 1,011 1,001 1,001 11,991
1989/08/04 1,011 1,021 1,001 1,001 48,965
1989/08/03 995 1,001 995 1,000 75,946
1989/08/02 1,001 1,001 995 995 93,933
1989/08/01 1,011 1,031 1,001 1,001 37,973
1989/07/31 1,021 1,021 1,001 1,001 60,957
1989/07/28 1,001 1,031 995 995 57,959
1989/07/27 1,031 1,041 1,001 1,001 123,912
1989/07/26 988 1,031 988 1,031 138,901
1989/07/25 989 992 982 985 64,954
1989/07/24 991 991 977 981 77,945
1989/07/21 991 991 981 981 128,908
1989/07/20 990 991 987 987 126,910
1989/07/19 983 991 982 987 50,964
1989/07/18 991 991 984 984 42,969
1989/07/17 1,001 1,001 985 985 28,979
1989/07/14 991 1,011 991 1,001 50,964
1989/07/13 987 1,021 987 987 47,966
1989/07/12 1,001 1,011 984 984 76,945
1989/07/11 1,001 1,011 1,000 1,001 106,924
1989/07/10 1,031 1,031 1,001 1,001 79,943
1989/07/07 1,051 1,051 1,011 1,011 79,943
1989/07/06 1,051 1,051 1,031 1,031 77,945
1989/07/05 1,051 1,081 1,041 1,051 240,829
1989/07/04 1,021 1,081 1,011 1,051 333,763
1989/07/03 997 1,011 994 1,000 41,970
1989/06/30 1,001 1,001 991 994 60,957
1989/06/29 1,011 1,011 981 991 60,957
1989/06/28 1,001 1,021 1,001 1,001 83,940
1989/06/27 1,031 1,031 1,001 1,001 68,951
1989/06/26 1,031 1,031 1,001 1,021 49,964
1989/06/23 1,031 1,051 1,001 1,011 99,929
1989/06/22 1,051 1,061 1,041 1,041 124,911
1989/06/21 1,091 1,091 1,051 1,051 292,792
1989/06/20 1,081 1,091 1,061 1,061 829,410
1989/06/19 981 1,031 981 1,021 398,716
1989/06/16 916 951 901 951 110,921
1989/06/15 937 937 916 916 129,908
1989/06/14 942 942 936 937 49,964
1989/06/13 942 952 942 947 70,950
1989/06/12 931 951 931 938 88,937
1989/06/09 923 941 923 931 92,934
1989/06/08 911 931 911 923 119,915
1989/06/07 941 949 921 921 63,955
1989/06/06 941 951 936 951 126,910
1989/06/05 991 991 953 953 88,937
1989/06/02 990 1,001 971 972 149,893
1989/06/01 962 1,021 961 1,000 221,842
1989/05/31 976 986 953 966 257,817
1989/05/30 992 992 976 976 165,882
1989/05/29 994 1,011 993 993 107,923
1989/05/26 1,001 1,011 992 993 78,944
1989/05/25 1,011 1,021 992 1,021 94,932
1989/05/24 1,011 1,021 1,001 1,011 65,953
1989/05/23 1,021 1,031 1,001 1,001 126,910
1989/05/22 1,021 1,041 1,021 1,031 93,933
1989/05/19 1,011 1,031 1,011 1,011 81,942
1989/05/18 1,041 1,041 1,011 1,011 101,928
1989/05/17 1,021 1,031 1,011 1,021 81,942
1989/05/16 1,011 1,041 1,011 1,011 141,899
1989/05/15 1,001 1,011 996 1,001 128,908
1989/05/12 1,031 1,041 1,001 1,011 129,908
1989/05/11 1,041 1,051 1,021 1,031 160,886
1989/05/10 1,081 1,091 1,031 1,061 145,896
1989/05/09 1,051 1,081 1,031 1,081 174,876
1989/05/08 1,071 1,091 1,061 1,071 140,900
1989/05/02 1,071 1,131 1,061 1,091 301,785
1989/05/01 1,081 1,101 1,071 1,071 259,815
1989/04/28 1,131 1,141 1,091 1,101 404,712
1989/04/27 1,181 1,181 1,131 1,141 750,466
1989/04/26 1,081 1,171 1,061 1,121 1,439,976
1989/04/25 1,111 1,141 1,061 1,081 1,028,269
1989/04/24 1,191 1,211 1,101 1,101 2,902,936
1989/04/21 1,031 1,231 1,031 1,191 5,578,033
1989/04/20 1,021 1,061 1,021 1,051 2,815,997
1989/04/19 971 1,021 961 1,011 1,714,781
1989/04/18 977 1,021 965 981 1,924,631
1989/04/17 942 981 941 969 784,442
1989/04/14 931 940 926 940 359,744
1989/04/13 922 941 906 928 248,823
1989/04/12 921 931 919 926 170,878
1989/04/11 922 922 915 921 123,912
1989/04/10 939 941 913 920 157,888
1989/04/07 911 939 892 939 627,554
1989/04/06 886 911 886 911 207,852
1989/04/05 851 881 851 876 132,905
1989/04/04 836 851 836 851 219,844
1989/04/03 831 841 831 836 51,963
1989/03/31 820 821 814 821 56,959
1989/03/30 811 827 811 821 70,950
1989/03/29 789 806 788 801 108,923
1989/03/28 785 801 781 782 117,916
1989/03/27 756 775 746 775 268,809
1989/03/24 752 776 752 776 197,859
1989/03/23 821 826 813 821 70,950
1989/03/22 823 833 821 826 83,940
1989/03/20 856 856 833 833 82,941
1989/03/17 883 891 876 876 125,910
1989/03/16 890 890 882 882 34,975
1989/03/15 904 904 887 901 50,964
1989/03/14 917 918 892 904 72,948
1989/03/13 931 931 921 922 60,957
1989/03/10 940 941 923 938 229,837
1989/03/09 921 941 921 941 382,728
1989/03/08 931 940 912 921 557,603
1989/03/07 936 937 919 931 611,565
1989/03/06 941 950 922 936 802,429
1989/03/03 926 971 921 941 1,133,194
1989/03/02 916 916 901 916 165,882
1989/03/01 906 911 906 911 143,898
1989/02/28 906 916 901 915 119,915
1989/02/27 902 911 902 904 119,915
1989/02/23 910 916 910 916 77,945
1989/02/22 912 923 911 920 149,893
1989/02/21 901 921 901 921 123,912
1989/02/20 906 910 901 901 111,920
1989/02/17 911 911 906 910 121,913
1989/02/16 911 916 906 916 152,891
1989/02/15 916 916 906 911 152,891
1989/02/14 916 931 916 916 145,896
1989/02/13 916 931 911 926 278,802
1989/02/10 941 942 931 931 192,863
1989/02/09 948 960 946 951 388,724
1989/02/08 975 976 946 947 527,625
1989/02/07 940 981 936 976 1,141,188
1989/02/06 929 943 921 931 416,704
1989/02/03 904 931 896 930 506,640
1989/02/02 921 922 905 915 325,768
1989/02/01 921 955 920 927 1,282,088
1989/01/31 881 916 881 911 901,359
1989/01/30 890 891 872 881 216,846
1989/01/28 901 906 881 900 506,640
1989/01/27 862 894 861 891 579,588
1989/01/26 802 870 801 861 371,736
1989/01/25 789 801 782 801 97,930
1989/01/24 784 799 784 799 17,987
1989/01/23 792 801 781 781 48,965
1989/01/20 791 800 791 800 73,947
1989/01/19 806 806 792 792 43,969
1989/01/18 791 801 791 801 61,956
1989/01/17 796 806 791 801 64,954
1989/01/13 791 801 791 791 39,972
1989/01/12 802 806 796 796 114,918
1989/01/11 778 801 772 785 91,935
1989/01/10 780 780 771 771 50,964
1989/01/09 762 781 762 781 29,979
1989/01/06 765 771 761 771 71,949
1989/01/05 768 768 766 766 46,967
1989/01/04 751 766 751 766 8,994

このページの先頭へ