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 |
|---|---|---|---|---|---|
| 1991/12/30 | 615 | 629 | 615 | 624 | 100,000 |
| 1991/12/27 | 630 | 630 | 615 | 615 | 68,000 |
| 1991/12/26 | 650 | 650 | 630 | 630 | 45,000 |
| 1991/12/25 | 630 | 654 | 630 | 650 | 53,000 |
| 1991/12/24 | 657 | 664 | 630 | 630 | 115,000 |
| 1991/12/20 | 665 | 665 | 650 | 650 | 93,000 |
| 1991/12/19 | 698 | 698 | 670 | 670 | 143,000 |
| 1991/12/18 | 700 | 700 | 695 | 699 | 98,000 |
| 1991/12/17 | 708 | 708 | 690 | 698 | 159,000 |
| 1991/12/16 | 728 | 728 | 705 | 708 | 136,000 |
| 1991/12/13 | 725 | 732 | 721 | 732 | 75,000 |
| 1991/12/12 | 710 | 725 | 710 | 725 | 32,000 |
| 1991/12/11 | 724 | 724 | 702 | 705 | 45,000 |
| 1991/12/10 | 738 | 740 | 714 | 714 | 119,000 |
| 1991/12/09 | 754 | 754 | 739 | 739 | 31,000 |
| 1991/12/06 | 749 | 759 | 749 | 759 | 44,000 |
| 1991/12/05 | 735 | 740 | 735 | 736 | 22,000 |
| 1991/12/04 | 721 | 745 | 721 | 735 | 31,000 |
| 1991/12/03 | 711 | 719 | 710 | 719 | 42,000 |
| 1991/12/02 | 719 | 719 | 709 | 710 | 62,000 |
| 1991/11/29 | 703 | 719 | 700 | 709 | 75,000 |
| 1991/11/28 | 714 | 714 | 705 | 709 | 62,000 |
| 1991/11/27 | 730 | 730 | 710 | 714 | 112,000 |
| 1991/11/26 | 740 | 740 | 730 | 730 | 27,000 |
| 1991/11/25 | 710 | 739 | 710 | 720 | 67,000 |
| 1991/11/22 | 738 | 738 | 710 | 710 | 135,000 |
| 1991/11/21 | 750 | 750 | 732 | 742 | 78,000 |
| 1991/11/20 | 779 | 779 | 751 | 752 | 117,000 |
| 1991/11/19 | 780 | 780 | 765 | 779 | 246,000 |
| 1991/11/18 | 710 | 764 | 710 | 730 | 239,000 |
| 1991/11/15 | 751 | 760 | 703 | 703 | 210,000 |
| 1991/11/14 | 774 | 774 | 751 | 751 | 62,000 |
| 1991/11/13 | 790 | 790 | 775 | 775 | 147,000 |
| 1991/11/12 | 800 | 800 | 775 | 784 | 72,000 |
| 1991/11/11 | 790 | 800 | 790 | 790 | 23,000 |
| 1991/11/08 | 790 | 799 | 785 | 786 | 114,000 |
| 1991/11/07 | 808 | 812 | 797 | 797 | 94,000 |
| 1991/11/06 | 822 | 822 | 808 | 808 | 79,000 |
| 1991/11/05 | 828 | 830 | 806 | 820 | 164,000 |
| 1991/11/01 | 849 | 849 | 831 | 838 | 58,000 |
| 1991/10/31 | 852 | 852 | 842 | 850 | 40,000 |
| 1991/10/30 | 850 | 850 | 842 | 842 | 96,000 |
| 1991/10/29 | 855 | 860 | 850 | 850 | 45,000 |
| 1991/10/28 | 850 | 852 | 848 | 850 | 85,000 |
| 1991/10/25 | 866 | 866 | 840 | 840 | 86,000 |
| 1991/10/24 | 820 | 859 | 820 | 858 | 125,000 |
| 1991/10/23 | 817 | 821 | 817 | 818 | 45,000 |
| 1991/10/22 | 826 | 830 | 825 | 827 | 64,000 |
| 1991/10/21 | 825 | 840 | 820 | 826 | 33,000 |
| 1991/10/18 | 815 | 825 | 813 | 819 | 79,000 |
| 1991/10/17 | 816 | 825 | 815 | 825 | 73,000 |
| 1991/10/16 | 818 | 830 | 814 | 816 | 72,000 |
| 1991/10/15 | 812 | 821 | 812 | 816 | 88,000 |
| 1991/10/14 | 841 | 841 | 820 | 820 | 40,000 |
| 1991/10/11 | 846 | 850 | 841 | 841 | 77,000 |
| 1991/10/09 | 859 | 865 | 841 | 842 | 52,000 |
| 1991/10/08 | 875 | 875 | 865 | 865 | 41,000 |
| 1991/10/07 | 882 | 883 | 876 | 876 | 42,000 |
| 1991/10/04 | 919 | 919 | 888 | 889 | 97,000 |
| 1991/10/03 | 886 | 920 | 881 | 915 | 159,000 |
| 1991/10/02 | 900 | 900 | 871 | 886 | 114,000 |
| 1991/10/01 | 875 | 915 | 875 | 910 | 176,000 |
| 1991/09/30 | 874 | 880 | 872 | 880 | 76,000 |
| 1991/09/27 | 898 | 905 | 870 | 870 | 182,000 |
| 1991/09/26 | 891 | 910 | 890 | 908 | 176,000 |
| 1991/09/25 | 870 | 899 | 869 | 890 | 54,000 |
| 1991/09/24 | 891 | 900 | 856 | 870 | 90,000 |
| 1991/09/20 | 911 | 917 | 898 | 910 | 255,000 |
| 1991/09/19 | 877 | 934 | 860 | 901 | 451,000 |
| 1991/09/18 | 800 | 880 | 800 | 875 | 312,000 |
| 1991/09/17 | 802 | 809 | 792 | 800 | 159,000 |
| 1991/09/13 | 798 | 799 | 781 | 798 | 166,000 |
| 1991/09/12 | 770 | 778 | 766 | 769 | 101,000 |
| 1991/09/11 | 769 | 769 | 760 | 769 | 84,000 |
| 1991/09/10 | 800 | 800 | 781 | 781 | 44,000 |
| 1991/09/09 | 801 | 809 | 795 | 800 | 47,000 |
| 1991/09/06 | 795 | 800 | 781 | 788 | 107,000 |
| 1991/09/05 | 803 | 803 | 789 | 789 | 18,000 |
| 1991/09/04 | 786 | 803 | 775 | 803 | 50,000 |
| 1991/09/03 | 776 | 779 | 771 | 775 | 52,000 |
| 1991/09/02 | 740 | 756 | 737 | 756 | 136,000 |
| 1991/08/30 | 740 | 750 | 736 | 736 | 131,000 |
| 1991/08/29 | 740 | 747 | 736 | 736 | 128,000 |
| 1991/08/28 | 756 | 761 | 734 | 735 | 144,000 |
| 1991/08/27 | 790 | 790 | 762 | 762 | 38,000 |
| 1991/08/26 | 800 | 800 | 790 | 800 | 54,000 |
| 1991/08/23 | 820 | 820 | 795 | 817 | 33,000 |
| 1991/08/22 | 850 | 850 | 825 | 825 | 99,000 |
| 1991/08/21 | 770 | 821 | 770 | 820 | 161,000 |
| 1991/08/20 | 750 | 777 | 749 | 777 | 68,000 |
| 1991/08/19 | 800 | 800 | 749 | 750 | 134,000 |
| 1991/08/16 | 830 | 831 | 820 | 820 | 29,000 |
| 1991/08/15 | 850 | 850 | 825 | 850 | 66,000 |
| 1991/08/14 | 875 | 880 | 850 | 850 | 81,000 |
| 1991/08/13 | 890 | 890 | 880 | 880 | 60,000 |
| 1991/08/12 | 911 | 911 | 890 | 910 | 35,000 |
| 1991/08/09 | 920 | 920 | 911 | 911 | 48,000 |
| 1991/08/08 | 934 | 934 | 920 | 920 | 20,000 |
| 1991/08/07 | 964 | 964 | 921 | 934 | 14,000 |
| 1991/08/06 | 944 | 964 | 944 | 954 | 21,000 |
| 1991/08/05 | 992 | 992 | 974 | 974 | 75,000 |
| 1991/08/02 | 975 | 998 | 970 | 998 | 84,000 |
| 1991/08/01 | 970 | 979 | 965 | 975 | 114,000 |
| 1991/07/31 | 950 | 979 | 940 | 955 | 246,000 |
| 1991/07/30 | 932 | 941 | 932 | 940 | 35,000 |
| 1991/07/29 | 940 | 945 | 932 | 932 | 42,000 |
| 1991/07/26 | 951 | 951 | 940 | 940 | 93,000 |
| 1991/07/25 | 950 | 950 | 937 | 941 | 98,000 |
| 1991/07/24 | 930 | 950 | 930 | 950 | 64,000 |
| 1991/07/23 | 935 | 940 | 930 | 935 | 59,000 |
| 1991/07/22 | 970 | 970 | 935 | 935 | 22,000 |
| 1991/07/19 | 979 | 979 | 945 | 945 | 61,000 |
| 1991/07/18 | 953 | 980 | 950 | 960 | 73,000 |
| 1991/07/17 | 951 | 973 | 950 | 973 | 98,000 |
| 1991/07/16 | 1,000 | 1,000 | 970 | 970 | 196,000 |
| 1991/07/12 | 901 | 945 | 901 | 925 | 155,000 |
| 1991/07/11 | 920 | 920 | 900 | 900 | 67,000 |
| 1991/07/10 | 860 | 921 | 860 | 921 | 117,000 |
| 1991/07/09 | 815 | 860 | 790 | 860 | 253,000 |
| 1991/07/08 | 850 | 860 | 830 | 835 | 71,000 |
| 1991/07/05 | 900 | 907 | 860 | 860 | 84,000 |
| 1991/07/04 | 900 | 910 | 890 | 907 | 63,000 |
| 1991/07/03 | 955 | 955 | 900 | 900 | 120,000 |
| 1991/07/02 | 950 | 965 | 950 | 950 | 139,000 |
| 1991/07/01 | 975 | 980 | 960 | 960 | 65,000 |
| 1991/06/28 | 950 | 950 | 935 | 935 | 48,000 |
| 1991/06/27 | 945 | 945 | 940 | 940 | 46,000 |
| 1991/06/26 | 940 | 960 | 940 | 945 | 74,000 |
| 1991/06/25 | 940 | 950 | 925 | 935 | 143,000 |
| 1991/06/24 | 981 | 981 | 950 | 950 | 85,000 |
| 1991/06/21 | 1,000 | 1,000 | 981 | 990 | 80,000 |
| 1991/06/20 | 1,000 | 1,000 | 978 | 980 | 126,000 |
| 1991/06/19 | 1,010 | 1,030 | 1,000 | 1,000 | 43,000 |
| 1991/06/18 | 1,030 | 1,050 | 1,010 | 1,010 | 106,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,020 | 1,030 | 133,000 |
| 1991/06/14 | 1,070 | 1,070 | 1,050 | 1,070 | 119,000 |
| 1991/06/13 | 1,020 | 1,050 | 1,010 | 1,050 | 176,000 |
| 1991/06/12 | 1,040 | 1,040 | 1,020 | 1,020 | 154,000 |
| 1991/06/11 | 1,030 | 1,030 | 1,010 | 1,030 | 38,000 |
| 1991/06/10 | 1,040 | 1,040 | 1,020 | 1,040 | 79,000 |
| 1991/06/07 | 1,040 | 1,050 | 1,030 | 1,040 | 39,000 |
| 1991/06/06 | 1,060 | 1,060 | 1,040 | 1,050 | 39,000 |
| 1991/06/05 | 1,060 | 1,060 | 1,050 | 1,050 | 85,000 |
| 1991/06/04 | 1,080 | 1,090 | 1,050 | 1,050 | 65,000 |
| 1991/06/03 | 1,090 | 1,090 | 1,070 | 1,070 | 55,000 |
| 1991/05/31 | 1,050 | 1,070 | 1,030 | 1,070 | 185,000 |
| 1991/05/30 | 1,050 | 1,060 | 1,030 | 1,040 | 90,000 |
| 1991/05/29 | 1,050 | 1,060 | 1,020 | 1,030 | 237,000 |
| 1991/05/28 | 1,050 | 1,060 | 1,020 | 1,030 | 102,000 |
| 1991/05/27 | 1,040 | 1,070 | 1,040 | 1,050 | 176,000 |
| 1991/05/24 | 1,050 | 1,060 | 1,030 | 1,050 | 218,000 |
| 1991/05/23 | 1,060 | 1,080 | 1,010 | 1,040 | 436,000 |
| 1991/05/22 | 1,080 | 1,110 | 1,040 | 1,040 | 472,000 |
| 1991/05/21 | 1,080 | 1,100 | 1,080 | 1,100 | 191,000 |
| 1991/05/20 | 1,280 | 1,290 | 1,240 | 1,240 | 75,000 |
| 1991/05/17 | 1,280 | 1,290 | 1,270 | 1,290 | 97,000 |
| 1991/05/16 | 1,310 | 1,310 | 1,260 | 1,270 | 90,000 |
| 1991/05/15 | 1,290 | 1,340 | 1,290 | 1,310 | 114,000 |
| 1991/05/14 | 1,340 | 1,360 | 1,320 | 1,330 | 76,000 |
| 1991/05/13 | 1,390 | 1,390 | 1,360 | 1,360 | 97,000 |
| 1991/05/10 | 1,390 | 1,420 | 1,380 | 1,380 | 670,000 |
| 1991/05/09 | 1,340 | 1,370 | 1,340 | 1,370 | 158,000 |
| 1991/05/08 | 1,350 | 1,380 | 1,330 | 1,330 | 217,000 |
| 1991/05/07 | 1,350 | 1,360 | 1,330 | 1,360 | 116,000 |
| 1991/05/02 | 1,370 | 1,390 | 1,360 | 1,360 | 286,000 |
| 1991/05/01 | 1,360 | 1,380 | 1,330 | 1,370 | 117,000 |
| 1991/04/30 | 1,350 | 1,350 | 1,290 | 1,350 | 130,000 |
| 1991/04/26 | 1,360 | 1,390 | 1,360 | 1,370 | 311,000 |
| 1991/04/25 | 1,370 | 1,390 | 1,340 | 1,360 | 363,000 |
| 1991/04/24 | 1,360 | 1,380 | 1,350 | 1,350 | 86,000 |
| 1991/04/23 | 1,350 | 1,370 | 1,330 | 1,360 | 184,000 |
| 1991/04/22 | 1,390 | 1,390 | 1,360 | 1,380 | 93,000 |
| 1991/04/19 | 1,400 | 1,400 | 1,360 | 1,360 | 252,000 |
| 1991/04/18 | 1,420 | 1,430 | 1,390 | 1,410 | 538,000 |
| 1991/04/17 | 1,370 | 1,400 | 1,370 | 1,400 | 486,000 |
| 1991/04/16 | 1,350 | 1,380 | 1,340 | 1,350 | 213,000 |
| 1991/04/15 | 1,380 | 1,390 | 1,360 | 1,360 | 159,000 |
| 1991/04/12 | 1,350 | 1,380 | 1,340 | 1,380 | 199,000 |
| 1991/04/11 | 1,400 | 1,410 | 1,360 | 1,360 | 317,000 |
| 1991/04/10 | 1,370 | 1,400 | 1,360 | 1,390 | 610,000 |
| 1991/04/09 | 1,400 | 1,400 | 1,380 | 1,380 | 223,000 |
| 1991/04/08 | 1,380 | 1,420 | 1,350 | 1,400 | 479,000 |
| 1991/04/05 | 1,340 | 1,380 | 1,330 | 1,380 | 470,000 |
| 1991/04/04 | 1,350 | 1,350 | 1,320 | 1,340 | 297,000 |
| 1991/04/03 | 1,310 | 1,340 | 1,300 | 1,330 | 268,000 |
| 1991/04/02 | 1,320 | 1,330 | 1,250 | 1,250 | 142,000 |
| 1991/04/01 | 1,320 | 1,370 | 1,300 | 1,330 | 811,000 |
| 1991/03/29 | 1,240 | 1,320 | 1,240 | 1,300 | 516,000 |
| 1991/03/28 | 1,210 | 1,240 | 1,200 | 1,230 | 155,000 |
| 1991/03/27 | 1,250 | 1,250 | 1,180 | 1,190 | 281,000 |
| 1991/03/26 | 1,210 | 1,260 | 1,210 | 1,230 | 183,000 |
| 1991/03/25 | 1,250 | 1,260 | 1,190 | 1,190 | 177,000 |
| 1991/03/22 | 1,240 | 1,300 | 1,240 | 1,260 | 307,000 |
| 1991/03/20 | 1,270 | 1,310 | 1,250 | 1,260 | 325,000 |
| 1991/03/19 | 1,350 | 1,350 | 1,310 | 1,310 | 141,000 |
| 1991/03/18 | 1,340 | 1,370 | 1,340 | 1,340 | 214,000 |
| 1991/03/15 | 1,320 | 1,340 | 1,310 | 1,330 | 236,000 |
| 1991/03/14 | 1,320 | 1,340 | 1,310 | 1,310 | 203,000 |
| 1991/03/13 | 1,360 | 1,370 | 1,340 | 1,340 | 209,000 |
| 1991/03/12 | 1,410 | 1,410 | 1,360 | 1,360 | 216,000 |
| 1991/03/11 | 1,390 | 1,420 | 1,380 | 1,390 | 684,000 |
| 1991/03/08 | 1,300 | 1,350 | 1,290 | 1,350 | 383,000 |
| 1991/03/07 | 1,350 | 1,360 | 1,310 | 1,310 | 713,000 |
| 1991/03/06 | 1,280 | 1,340 | 1,270 | 1,320 | 683,000 |
| 1991/03/05 | 1,300 | 1,330 | 1,260 | 1,260 | 987,000 |
| 1991/03/04 | 1,200 | 1,300 | 1,180 | 1,290 | 1,314,000 |
| 1991/03/01 | 1,200 | 1,200 | 1,140 | 1,190 | 465,000 |
| 1991/02/28 | 1,150 | 1,210 | 1,120 | 1,190 | 997,000 |
| 1991/02/27 | 1,090 | 1,130 | 1,050 | 1,120 | 302,000 |
| 1991/02/26 | 1,090 | 1,100 | 1,050 | 1,100 | 480,000 |
| 1991/02/25 | 1,030 | 1,070 | 1,020 | 1,060 | 265,000 |
| 1991/02/22 | 1,050 | 1,050 | 1,010 | 1,030 | 162,000 |
| 1991/02/21 | 1,060 | 1,060 | 1,040 | 1,050 | 240,000 |
| 1991/02/20 | 1,090 | 1,100 | 1,050 | 1,060 | 291,000 |
| 1991/02/19 | 1,100 | 1,150 | 1,090 | 1,110 | 485,000 |
| 1991/02/18 | 1,120 | 1,120 | 1,080 | 1,080 | 676,000 |
| 1991/02/15 | 1,000 | 1,060 | 980 | 1,060 | 416,000 |
| 1991/02/14 | 990 | 1,050 | 979 | 1,010 | 654,000 |
| 1991/02/13 | 920 | 965 | 918 | 965 | 818,000 |
| 1991/02/12 | 865 | 920 | 865 | 920 | 576,000 |
| 1991/02/08 | 820 | 828 | 806 | 820 | 176,000 |
| 1991/02/07 | 840 | 840 | 820 | 820 | 75,000 |
| 1991/02/06 | 845 | 855 | 840 | 850 | 183,000 |
| 1991/02/05 | 822 | 855 | 820 | 855 | 211,000 |
| 1991/02/04 | 854 | 855 | 820 | 820 | 46,000 |
| 1991/02/01 | 854 | 854 | 842 | 854 | 61,000 |
| 1991/01/31 | 851 | 860 | 842 | 842 | 99,000 |
| 1991/01/30 | 845 | 860 | 841 | 841 | 48,000 |
| 1991/01/29 | 815 | 840 | 800 | 825 | 43,000 |
| 1991/01/28 | 815 | 815 | 799 | 799 | 56,000 |
| 1991/01/25 | 811 | 825 | 805 | 805 | 51,000 |
| 1991/01/24 | 815 | 820 | 801 | 801 | 31,000 |
| 1991/01/23 | 840 | 840 | 805 | 805 | 33,000 |
| 1991/01/22 | 850 | 850 | 820 | 832 | 76,000 |
| 1991/01/21 | 870 | 879 | 850 | 850 | 104,000 |
| 1991/01/18 | 851 | 885 | 850 | 880 | 194,000 |
| 1991/01/17 | 750 | 800 | 739 | 800 | 243,000 |
| 1991/01/16 | 761 | 761 | 750 | 750 | 82,000 |
| 1991/01/14 | 760 | 780 | 752 | 770 | 177,000 |
| 1991/01/11 | 770 | 771 | 751 | 760 | 141,000 |
| 1991/01/10 | 792 | 792 | 772 | 772 | 87,000 |
| 1991/01/09 | 820 | 821 | 800 | 800 | 61,000 |
| 1991/01/08 | 846 | 846 | 821 | 821 | 37,000 |
| 1991/01/07 | 893 | 893 | 875 | 880 | 30,000 |
| 1991/01/04 | 899 | 899 | 893 | 893 | 9,000 |