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 |
---|---|---|---|---|---|
1990/12/28 | 905 | 905 | 900 | 900 | 54,000 |
1990/12/27 | 918 | 918 | 903 | 905 | 48,000 |
1990/12/26 | 949 | 950 | 920 | 928 | 82,000 |
1990/12/25 | 956 | 966 | 950 | 950 | 30,000 |
1990/12/21 | 995 | 995 | 981 | 986 | 27,000 |
1990/12/20 | 1,000 | 1,000 | 990 | 995 | 59,000 |
1990/12/19 | 1,020 | 1,030 | 1,000 | 1,000 | 105,000 |
1990/12/18 | 1,050 | 1,050 | 1,020 | 1,020 | 35,000 |
1990/12/17 | 1,040 | 1,060 | 1,040 | 1,050 | 21,000 |
1990/12/14 | 1,090 | 1,100 | 1,040 | 1,060 | 55,000 |
1990/12/13 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 |
1990/12/12 | 1,140 | 1,140 | 1,110 | 1,110 | 68,000 |
1990/12/11 | 1,140 | 1,140 | 1,100 | 1,130 | 75,000 |
1990/12/10 | 1,120 | 1,120 | 1,100 | 1,100 | 96,000 |
1990/12/07 | 1,040 | 1,060 | 1,020 | 1,060 | 205,000 |
1990/12/06 | 1,000 | 1,020 | 990 | 990 | 33,000 |
1990/12/05 | 1,000 | 1,050 | 980 | 990 | 57,000 |
1990/12/04 | 1,070 | 1,070 | 990 | 1,000 | 37,000 |
1990/12/03 | 1,070 | 1,110 | 1,070 | 1,080 | 79,000 |
1990/11/30 | 1,050 | 1,050 | 1,020 | 1,050 | 40,000 |
1990/11/29 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 |
1990/11/28 | 1,140 | 1,160 | 1,120 | 1,120 | 56,000 |
1990/11/27 | 1,150 | 1,170 | 1,130 | 1,160 | 57,000 |
1990/11/27 | 1 -> 1.13 分割 | ||||
1990/11/26 | 1,201 | 1,211 | 1,151 | 1,191 | 231,835 |
1990/11/22 | 1,191 | 1,211 | 1,151 | 1,201 | 364,741 |
1990/11/21 | 1,261 | 1,261 | 1,191 | 1,191 | 187,866 |
1990/11/20 | 1,361 | 1,361 | 1,271 | 1,301 | 81,942 |
1990/11/19 | 1,401 | 1,411 | 1,371 | 1,371 | 136,903 |
1990/11/16 | 1,401 | 1,401 | 1,371 | 1,381 | 70,950 |
1990/11/15 | 1,441 | 1,451 | 1,401 | 1,401 | 61,956 |
1990/11/14 | 1,461 | 1,461 | 1,441 | 1,441 | 68,951 |
1990/11/13 | 1,441 | 1,461 | 1,421 | 1,441 | 131,906 |
1990/11/09 | 1,441 | 1,441 | 1,401 | 1,421 | 111,920 |
1990/11/08 | 1,441 | 1,441 | 1,401 | 1,441 | 60,957 |
1990/11/07 | 1,431 | 1,441 | 1,401 | 1,421 | 106,924 |
1990/11/06 | 1,561 | 1,561 | 1,461 | 1,461 | 116,917 |
1990/11/05 | 1,571 | 1,611 | 1,551 | 1,551 | 57,959 |
1990/11/02 | 1,581 | 1,601 | 1,481 | 1,551 | 117,916 |
1990/11/01 | 1,631 | 1,631 | 1,581 | 1,601 | 176,874 |
1990/10/31 | 1,701 | 1,701 | 1,651 | 1,651 | 225,839 |
1990/10/30 | 1,701 | 1,711 | 1,611 | 1,641 | 594,577 |
1990/10/29 | 1,601 | 1,641 | 1,601 | 1,611 | 167,881 |
1990/10/26 | 1,551 | 1,631 | 1,531 | 1,581 | 233,834 |
1990/10/25 | 1,541 | 1,561 | 1,531 | 1,551 | 112,920 |
1990/10/24 | 1,531 | 1,551 | 1,501 | 1,531 | 127,909 |
1990/10/23 | 1,561 | 1,601 | 1,551 | 1,551 | 219,844 |
1990/10/22 | 1,551 | 1,601 | 1,551 | 1,591 | 86,938 |
1990/10/19 | 1,411 | 1,491 | 1,411 | 1,461 | 60,957 |
1990/10/18 | 1,441 | 1,451 | 1,351 | 1,351 | 47,966 |
1990/10/17 | 1,501 | 1,501 | 1,451 | 1,451 | 28,979 |
1990/10/16 | 1,451 | 1,481 | 1,431 | 1,481 | 19,986 |
1990/10/15 | 1,461 | 1,471 | 1,431 | 1,431 | 57,959 |
1990/10/12 | 1,421 | 1,421 | 1,351 | 1,361 | 89,936 |
1990/10/11 | 1,461 | 1,461 | 1,421 | 1,451 | 29,979 |
1990/10/09 | 1,621 | 1,621 | 1,511 | 1,521 | 51,963 |
1990/10/08 | 1,631 | 1,641 | 1,601 | 1,601 | 54,961 |
1990/10/05 | 1,581 | 1,701 | 1,581 | 1,601 | 255,818 |
1990/10/04 | 1,441 | 1,571 | 1,441 | 1,571 | 142,898 |
1990/10/03 | 1,391 | 1,401 | 1,351 | 1,401 | 161,885 |
1990/10/01 | 1,201 | 1,241 | 1,121 | 1,151 | 179,872 |
1990/09/28 | 1,361 | 1,361 | 1,221 | 1,221 | 150,893 |
1990/09/27 | 1,401 | 1,431 | 1,381 | 1,401 | 105,925 |
1990/09/26 | 1,471 | 1,531 | 1,451 | 1,471 | 113,919 |
1990/09/25 | 1,581 | 1,581 | 1,451 | 1,491 | 148,894 |
1990/09/21 | 1,581 | 1,581 | 1,521 | 1,581 | 180,871 |
1990/09/20 | 1,601 | 1,611 | 1,531 | 1,581 | 162,884 |
1990/09/19 | 1,651 | 1,721 | 1,601 | 1,621 | 165,882 |
1990/09/18 | 1,661 | 1,671 | 1,571 | 1,621 | 139,901 |
1990/09/17 | 1,781 | 1,781 | 1,671 | 1,671 | 40,971 |
1990/09/14 | 1,771 | 1,801 | 1,741 | 1,751 | 161,885 |
1990/09/13 | 1,851 | 1,851 | 1,771 | 1,771 | 118,915 |
1990/09/12 | 1,891 | 1,901 | 1,861 | 1,881 | 44,968 |
1990/09/11 | 1,891 | 1,891 | 1,851 | 1,881 | 48,965 |
1990/09/10 | 1,871 | 1,931 | 1,871 | 1,931 | 86,938 |
1990/09/07 | 1,771 | 1,901 | 1,731 | 1,901 | 85,939 |
1990/09/06 | 1,791 | 1,801 | 1,721 | 1,801 | 56,959 |
1990/09/05 | 1,801 | 1,801 | 1,701 | 1,731 | 56,959 |
1990/09/04 | 1,951 | 1,951 | 1,801 | 1,801 | 43,969 |
1990/09/03 | 2,001 | 2,041 | 1,951 | 1,951 | 70,950 |
1990/08/31 | 2,001 | 2,031 | 1,981 | 1,981 | 44,968 |
1990/08/30 | 1,961 | 2,041 | 1,931 | 2,041 | 116,917 |
1990/08/29 | 2,001 | 2,011 | 1,961 | 1,961 | 73,947 |
1990/08/28 | 1,991 | 2,031 | 1,961 | 2,031 | 172,877 |
1990/08/27 | 1,791 | 1,901 | 1,761 | 1,901 | 51,963 |
1990/08/24 | 1,871 | 1,961 | 1,761 | 1,761 | 162,884 |
1990/08/23 | 2,041 | 2,081 | 1,901 | 1,901 | 119,915 |
1990/08/22 | 2,071 | 2,101 | 2,001 | 2,101 | 115,918 |
1990/08/21 | 2,101 | 2,152 | 2,081 | 2,101 | 65,953 |
1990/08/20 | 2,061 | 2,111 | 2,061 | 2,101 | 26,981 |
1990/08/17 | 2,152 | 2,152 | 2,101 | 2,111 | 29,979 |
1990/08/16 | 2,262 | 2,302 | 2,192 | 2,192 | 94,932 |
1990/08/15 | 2,091 | 2,232 | 2,081 | 2,232 | 93,933 |
1990/08/14 | 2,051 | 2,101 | 2,001 | 2,031 | 66,952 |
1990/08/13 | 2,051 | 2,051 | 2,041 | 2,041 | 53,962 |
1990/08/10 | 2,252 | 2,252 | 2,182 | 2,242 | 52,962 |
1990/08/09 | 2,252 | 2,262 | 2,192 | 2,262 | 64,954 |
1990/08/08 | 2,132 | 2,232 | 2,051 | 2,232 | 145,896 |
1990/08/07 | 2,091 | 2,202 | 2,081 | 2,162 | 88,937 |
1990/08/06 | 2,192 | 2,232 | 2,192 | 2,232 | 63,955 |
1990/08/03 | 2,402 | 2,402 | 2,302 | 2,352 | 150,893 |
1990/08/02 | 2,422 | 2,432 | 2,372 | 2,432 | 90,935 |
1990/08/01 | 2,482 | 2,482 | 2,382 | 2,452 | 296,789 |
1990/07/31 | 2,462 | 2,482 | 2,412 | 2,462 | 165,882 |
1990/07/30 | 2,492 | 2,492 | 2,382 | 2,422 | 82,941 |
1990/07/27 | 2,452 | 2,492 | 2,402 | 2,492 | 113,919 |
1990/07/26 | 2,502 | 2,502 | 2,392 | 2,452 | 236,832 |
1990/07/25 | 2,422 | 2,492 | 2,422 | 2,492 | 162,884 |
1990/07/24 | 2,402 | 2,452 | 2,382 | 2,422 | 211,849 |
1990/07/23 | 2,502 | 2,502 | 2,422 | 2,422 | 333,763 |
1990/07/20 | 2,482 | 2,502 | 2,472 | 2,492 | 166,881 |
1990/07/19 | 2,542 | 2,542 | 2,502 | 2,502 | 130,907 |
1990/07/18 | 2,542 | 2,542 | 2,482 | 2,532 | 231,835 |
1990/07/17 | 2,552 | 2,552 | 2,472 | 2,522 | 154,890 |
1990/07/16 | 2,492 | 2,572 | 2,492 | 2,522 | 333,763 |
1990/07/13 | 2,502 | 2,502 | 2,462 | 2,482 | 106,924 |
1990/07/12 | 2,492 | 2,522 | 2,462 | 2,502 | 164,883 |
1990/07/11 | 2,492 | 2,552 | 2,482 | 2,512 | 343,756 |
1990/07/10 | 2,582 | 2,592 | 2,502 | 2,532 | 267,810 |
1990/07/09 | 2,542 | 2,572 | 2,532 | 2,572 | 428,695 |
1990/07/06 | 2,502 | 2,542 | 2,502 | 2,502 | 210,850 |
1990/07/05 | 2,502 | 2,542 | 2,502 | 2,522 | 282,799 |
1990/07/04 | 2,532 | 2,552 | 2,502 | 2,542 | 431,693 |
1990/07/03 | 2,542 | 2,572 | 2,522 | 2,532 | 352,749 |
1990/07/02 | 2,582 | 2,592 | 2,532 | 2,532 | 693,507 |
1990/06/29 | 2,492 | 2,612 | 2,452 | 2,582 | 2,810,002 |
1990/06/28 | 2,442 | 2,462 | 2,412 | 2,462 | 525,626 |
1990/06/27 | 2,432 | 2,462 | 2,412 | 2,432 | 1,323,059 |
1990/06/26 | 2,262 | 2,402 | 2,262 | 2,402 | 482,657 |
1990/06/25 | 2,282 | 2,352 | 2,282 | 2,302 | 331,764 |
1990/06/22 | 2,292 | 2,322 | 2,252 | 2,322 | 199,858 |
1990/06/21 | 2,362 | 2,372 | 2,292 | 2,322 | 308,780 |
1990/06/20 | 2,342 | 2,372 | 2,342 | 2,362 | 220,843 |
1990/06/19 | 2,332 | 2,382 | 2,332 | 2,362 | 428,695 |
1990/06/18 | 2,362 | 2,442 | 2,362 | 2,362 | 1,135,193 |
1990/06/15 | 2,282 | 2,372 | 2,282 | 2,372 | 824,414 |
1990/06/14 | 2,322 | 2,332 | 2,262 | 2,262 | 327,767 |
1990/06/13 | 2,342 | 2,392 | 2,292 | 2,292 | 555,605 |
1990/06/12 | 2,272 | 2,372 | 2,252 | 2,302 | 651,537 |
1990/06/11 | 2,332 | 2,332 | 2,232 | 2,232 | 276,803 |
1990/06/08 | 2,362 | 2,402 | 2,312 | 2,312 | 936,334 |
1990/06/07 | 2,282 | 2,382 | 2,262 | 2,362 | 1,633,838 |
1990/06/06 | 2,292 | 2,312 | 2,252 | 2,282 | 820,417 |
1990/06/05 | 2,142 | 2,322 | 2,101 | 2,302 | 2,007,573 |
1990/06/04 | 2,081 | 2,101 | 2,071 | 2,101 | 335,761 |
1990/06/01 | 2,051 | 2,081 | 2,051 | 2,061 | 226,839 |
1990/05/31 | 2,051 | 2,071 | 2,041 | 2,051 | 139,901 |
1990/05/30 | 2,081 | 2,091 | 2,031 | 2,041 | 388,724 |
1990/05/29 | 2,001 | 2,061 | 1,991 | 2,051 | 383,727 |
1990/05/28 | 1,961 | 2,011 | 1,951 | 1,981 | 184,869 |
1990/05/25 | 2,071 | 2,071 | 1,991 | 1,991 | 238,830 |
1990/05/24 | 2,071 | 2,081 | 2,041 | 2,081 | 225,839 |
1990/05/23 | 2,101 | 2,101 | 2,061 | 2,061 | 429,694 |
1990/05/22 | 2,132 | 2,162 | 2,081 | 2,101 | 1,443,973 |
1990/05/21 | 2,021 | 2,091 | 1,991 | 2,091 | 801,430 |
1990/05/18 | 2,021 | 2,041 | 1,951 | 2,021 | 382,728 |
1990/05/17 | 1,991 | 2,001 | 1,951 | 1,991 | 482,657 |
1990/05/16 | 1,921 | 1,981 | 1,921 | 1,961 | 74,947 |
1990/05/15 | 1,991 | 1,991 | 1,951 | 1,951 | 239,829 |
1990/05/14 | 1,971 | 2,001 | 1,931 | 2,001 | 928,340 |
1990/05/11 | 1,831 | 1,921 | 1,831 | 1,911 | 588,581 |
1990/05/10 | 1,871 | 1,871 | 1,821 | 1,841 | 123,912 |
1990/05/09 | 1,861 | 1,891 | 1,851 | 1,871 | 108,923 |
1990/05/08 | 1,861 | 1,891 | 1,851 | 1,891 | 111,920 |
1990/05/07 | 1,881 | 1,901 | 1,851 | 1,901 | 129,908 |
1990/05/02 | 1,851 | 1,871 | 1,801 | 1,871 | 185,868 |
1990/05/01 | 1,801 | 1,841 | 1,801 | 1,801 | 80,942 |
1990/04/27 | 1,801 | 1,851 | 1,801 | 1,801 | 105,925 |
1990/04/26 | 1,801 | 1,851 | 1,801 | 1,811 | 129,908 |
1990/04/25 | 1,861 | 1,861 | 1,801 | 1,831 | 405,712 |
1990/04/24 | 1,901 | 1,911 | 1,891 | 1,891 | 246,824 |
1990/04/23 | 1,961 | 1,961 | 1,901 | 1,941 | 289,794 |
1990/04/20 | 2,041 | 2,041 | 1,941 | 1,981 | 361,743 |
1990/04/19 | 2,051 | 2,061 | 1,991 | 2,041 | 283,798 |
1990/04/18 | 2,001 | 2,051 | 1,981 | 2,051 | 230,836 |
1990/04/17 | 2,001 | 2,051 | 1,991 | 2,041 | 240,829 |
1990/04/16 | 2,031 | 2,031 | 1,991 | 1,991 | 104,925 |
1990/04/13 | 2,001 | 2,051 | 1,991 | 2,051 | 313,777 |
1990/04/12 | 2,091 | 2,091 | 1,991 | 1,991 | 129,908 |
1990/04/11 | 2,152 | 2,152 | 1,991 | 2,051 | 226,839 |
1990/04/10 | 2,111 | 2,152 | 2,071 | 2,122 | 95,932 |
1990/04/09 | 2,041 | 2,152 | 2,001 | 2,152 | 230,836 |
1990/04/06 | 2,132 | 2,152 | 2,041 | 2,091 | 194,861 |
1990/04/05 | 2,021 | 2,122 | 1,981 | 2,101 | 423,699 |
1990/04/04 | 2,272 | 2,272 | 2,061 | 2,061 | 465,669 |
1990/04/03 | 2,101 | 2,252 | 2,011 | 2,252 | 687,511 |
1990/04/02 | 2,101 | 2,152 | 1,931 | 2,001 | 439,687 |
1990/03/30 | 2,272 | 2,272 | 2,182 | 2,192 | 547,611 |
1990/03/29 | 2,302 | 2,392 | 2,252 | 2,272 | 1,771,740 |
1990/03/28 | 2,001 | 2,182 | 1,991 | 2,182 | 1,548,899 |
1990/03/27 | 1,971 | 1,971 | 1,971 | 1,971 | 145,896 |
1990/03/27 | 1 -> 1.11 分割 | ||||
1990/03/26 | 1,921 | 1,951 | 1,851 | 1,851 | 739,474 |
1990/03/23 | 1,941 | 1,951 | 1,851 | 1,921 | 420,701 |
1990/03/22 | 1,851 | 1,961 | 1,811 | 1,941 | 332,763 |
1990/03/20 | 2,031 | 2,041 | 1,911 | 1,941 | 338,759 |
1990/03/19 | 2,152 | 2,152 | 1,951 | 2,041 | 296,789 |
1990/03/16 | 2,081 | 2,162 | 2,081 | 2,152 | 1,158,176 |
1990/03/15 | 2,041 | 2,122 | 2,031 | 2,091 | 2,073,525 |
1990/03/14 | 1,931 | 2,051 | 1,931 | 2,001 | 801,430 |
1990/03/13 | 1,961 | 2,021 | 1,951 | 1,951 | 535,619 |
1990/03/12 | 2,031 | 2,031 | 1,961 | 1,981 | 183,869 |
1990/03/09 | 2,041 | 2,112 | 2,001 | 2,001 | 1,442,974 |
1990/03/08 | 1,941 | 2,041 | 1,931 | 2,001 | 2,052,540 |
1990/03/07 | 1,971 | 1,991 | 1,911 | 1,971 | 1,014,279 |
1990/03/06 | 1,861 | 1,951 | 1,831 | 1,941 | 2,436,267 |
1990/03/05 | 1,861 | 1,881 | 1,851 | 1,871 | 651,537 |
1990/03/02 | 1,801 | 1,861 | 1,781 | 1,861 | 874,378 |
1990/03/01 | 1,811 | 1,881 | 1,781 | 1,791 | 1,675,808 |
1990/02/28 | 1,721 | 1,811 | 1,691 | 1,791 | 819,417 |
1990/02/27 | 1,631 | 1,691 | 1,591 | 1,691 | 132,905 |
1990/02/26 | 1,681 | 1,691 | 1,551 | 1,571 | 130,907 |
1990/02/23 | 1,701 | 1,701 | 1,651 | 1,691 | 119,915 |
1990/02/22 | 1,721 | 1,741 | 1,681 | 1,681 | 98,930 |
1990/02/21 | 1,721 | 1,721 | 1,681 | 1,721 | 154,890 |
1990/02/20 | 1,731 | 1,741 | 1,701 | 1,721 | 158,887 |
1990/02/19 | 1,791 | 1,791 | 1,751 | 1,751 | 167,881 |
1990/02/16 | 1,791 | 1,801 | 1,741 | 1,761 | 336,761 |
1990/02/15 | 1,791 | 1,791 | 1,761 | 1,781 | 208,851 |
1990/02/14 | 1,731 | 1,751 | 1,721 | 1,731 | 151,892 |
1990/02/13 | 1,761 | 1,761 | 1,731 | 1,751 | 77,945 |
1990/02/09 | 1,771 | 1,771 | 1,721 | 1,771 | 193,862 |
1990/02/08 | 1,751 | 1,781 | 1,751 | 1,761 | 63,955 |
1990/02/07 | 1,801 | 1,801 | 1,771 | 1,781 | 165,882 |
1990/02/06 | 1,801 | 1,811 | 1,781 | 1,791 | 244,826 |
1990/02/05 | 1,811 | 1,811 | 1,771 | 1,791 | 504,641 |
1990/02/02 | 1,751 | 1,811 | 1,731 | 1,791 | 1,183,159 |
1990/02/01 | 1,751 | 1,751 | 1,731 | 1,731 | 229,837 |
1990/01/31 | 1,751 | 1,751 | 1,711 | 1,741 | 143,898 |
1990/01/30 | 1,741 | 1,751 | 1,731 | 1,731 | 180,871 |
1990/01/29 | 1,751 | 1,751 | 1,731 | 1,731 | 334,762 |
1990/01/26 | 1,751 | 1,761 | 1,721 | 1,751 | 367,738 |
1990/01/25 | 1,741 | 1,761 | 1,711 | 1,751 | 433,692 |
1990/01/24 | 1,751 | 1,761 | 1,711 | 1,711 | 911,352 |
1990/01/23 | 1,731 | 1,781 | 1,721 | 1,731 | 1,855,680 |
1990/01/22 | 1,731 | 1,731 | 1,681 | 1,701 | 122,913 |
1990/01/19 | 1,701 | 1,721 | 1,681 | 1,701 | 483,656 |
1990/01/18 | 1,721 | 1,731 | 1,661 | 1,671 | 573,592 |
1990/01/17 | 1,641 | 1,751 | 1,641 | 1,731 | 1,822,704 |
1990/01/16 | 1,611 | 1,621 | 1,571 | 1,601 | 258,816 |
1990/01/12 | 1,651 | 1,681 | 1,641 | 1,641 | 503,642 |
1990/01/11 | 1,711 | 1,721 | 1,621 | 1,671 | 938,333 |
1990/01/10 | 1,731 | 1,731 | 1,671 | 1,701 | 1,642,832 |
1990/01/09 | 1,671 | 1,721 | 1,611 | 1,711 | 2,058,536 |
1990/01/08 | 1,661 | 1,721 | 1,641 | 1,641 | 4,285,952 |
1990/01/05 | 1,571 | 1,631 | 1,561 | 1,601 | 3,094,799 |
1990/01/04 | 1,521 | 1,571 | 1,521 | 1,551 | 464,670 |