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 |
---|---|---|---|---|---|
1992/12/30 | 780 | 790 | 775 | 780 | 93,000 |
1992/12/29 | 770 | 790 | 770 | 790 | 190,000 |
1992/12/28 | 782 | 790 | 780 | 780 | 154,000 |
1992/12/25 | 794 | 800 | 790 | 790 | 395,000 |
1992/12/24 | 780 | 800 | 780 | 785 | 466,000 |
1992/12/22 | 797 | 797 | 776 | 780 | 240,000 |
1992/12/21 | 810 | 811 | 796 | 796 | 436,000 |
1992/12/18 | 775 | 800 | 775 | 800 | 921,000 |
1992/12/17 | 760 | 775 | 754 | 775 | 190,000 |
1992/12/16 | 769 | 788 | 762 | 762 | 740,000 |
1992/12/15 | 753 | 760 | 740 | 760 | 248,000 |
1992/12/14 | 760 | 760 | 741 | 754 | 62,000 |
1992/12/11 | 760 | 765 | 746 | 753 | 162,000 |
1992/12/10 | 750 | 769 | 750 | 760 | 256,000 |
1992/12/09 | 748 | 761 | 745 | 746 | 224,000 |
1992/12/08 | 750 | 750 | 735 | 739 | 86,000 |
1992/12/07 | 730 | 750 | 730 | 740 | 131,000 |
1992/12/04 | 744 | 750 | 739 | 740 | 125,000 |
1992/12/03 | 761 | 762 | 743 | 745 | 184,000 |
1992/12/02 | 748 | 766 | 740 | 760 | 271,000 |
1992/12/01 | 755 | 764 | 740 | 740 | 353,000 |
1992/11/30 | 765 | 765 | 745 | 745 | 264,000 |
1992/11/27 | 750 | 779 | 744 | 765 | 818,000 |
1992/11/26 | 700 | 752 | 695 | 750 | 979,000 |
1992/11/25 | 681 | 695 | 681 | 695 | 162,000 |
1992/11/24 | 680 | 700 | 680 | 685 | 218,000 |
1992/11/20 | 670 | 685 | 660 | 663 | 581,000 |
1992/11/19 | 697 | 719 | 672 | 673 | 422,000 |
1992/11/18 | 660 | 699 | 660 | 697 | 680,000 |
1992/11/17 | 659 | 670 | 651 | 660 | 469,000 |
1992/11/16 | 665 | 666 | 660 | 660 | 220,000 |
1992/11/13 | 665 | 671 | 662 | 671 | 730,000 |
1992/11/12 | 685 | 685 | 661 | 671 | 556,000 |
1992/11/11 | 705 | 715 | 686 | 686 | 527,000 |
1992/11/10 | 695 | 708 | 688 | 705 | 438,000 |
1992/11/09 | 710 | 710 | 684 | 695 | 466,000 |
1992/11/06 | 710 | 714 | 701 | 710 | 543,000 |
1992/11/05 | 720 | 720 | 698 | 701 | 230,000 |
1992/11/04 | 705 | 710 | 684 | 710 | 204,000 |
1992/11/02 | 684 | 699 | 666 | 699 | 476,000 |
1992/10/30 | 707 | 707 | 691 | 694 | 1,107,000 |
1992/10/29 | 776 | 778 | 731 | 732 | 845,000 |
1992/10/28 | 800 | 800 | 780 | 784 | 923,000 |
1992/10/27 | 830 | 830 | 815 | 826 | 300,000 |
1992/10/26 | 838 | 840 | 812 | 821 | 170,000 |
1992/10/23 | 842 | 852 | 831 | 838 | 1,158,000 |
1992/10/22 | 815 | 844 | 814 | 832 | 1,506,000 |
1992/10/21 | 805 | 820 | 800 | 805 | 479,000 |
1992/10/20 | 802 | 806 | 780 | 790 | 290,000 |
1992/10/19 | 826 | 828 | 800 | 807 | 527,000 |
1992/10/16 | 854 | 860 | 819 | 825 | 1,507,000 |
1992/10/15 | 825 | 845 | 825 | 844 | 1,802,000 |
1992/10/14 | 760 | 809 | 760 | 795 | 504,000 |
1992/10/13 | 755 | 765 | 753 | 760 | 101,000 |
1992/10/12 | 751 | 760 | 740 | 753 | 130,000 |
1992/10/09 | 738 | 751 | 730 | 750 | 92,000 |
1992/10/08 | 729 | 730 | 716 | 718 | 73,000 |
1992/10/07 | 730 | 730 | 715 | 719 | 115,000 |
1992/10/06 | 701 | 720 | 701 | 716 | 87,000 |
1992/10/05 | 710 | 717 | 701 | 708 | 104,000 |
1992/10/02 | 711 | 728 | 710 | 718 | 140,000 |
1992/10/01 | 721 | 739 | 710 | 710 | 176,000 |
1992/09/30 | 750 | 760 | 730 | 731 | 214,000 |
1992/09/29 | 780 | 784 | 750 | 756 | 163,000 |
1992/09/28 | 800 | 800 | 786 | 788 | 48,000 |
1992/09/25 | 786 | 800 | 786 | 790 | 85,000 |
1992/09/24 | 810 | 810 | 786 | 796 | 177,000 |
1992/09/22 | 789 | 810 | 789 | 810 | 69,000 |
1992/09/21 | 830 | 830 | 800 | 800 | 98,000 |
1992/09/18 | 820 | 820 | 782 | 800 | 153,000 |
1992/09/17 | 835 | 850 | 822 | 822 | 192,000 |
1992/09/16 | 850 | 850 | 825 | 833 | 61,000 |
1992/09/14 | 811 | 861 | 811 | 859 | 149,000 |
1992/09/11 | 845 | 850 | 811 | 811 | 149,000 |
1992/09/10 | 820 | 850 | 820 | 835 | 158,000 |
1992/09/09 | 815 | 830 | 810 | 830 | 90,000 |
1992/09/08 | 825 | 845 | 820 | 825 | 108,000 |
1992/09/07 | 850 | 850 | 830 | 835 | 95,000 |
1992/09/04 | 890 | 899 | 850 | 850 | 273,000 |
1992/09/03 | 845 | 880 | 811 | 880 | 379,000 |
1992/09/02 | 875 | 880 | 850 | 855 | 297,000 |
1992/09/01 | 890 | 890 | 855 | 880 | 700,000 |
1992/08/31 | 810 | 860 | 795 | 860 | 448,000 |
1992/08/28 | 785 | 840 | 785 | 810 | 298,000 |
1992/08/27 | 790 | 810 | 780 | 795 | 275,000 |
1992/08/26 | 792 | 810 | 762 | 770 | 276,000 |
1992/08/25 | 796 | 816 | 780 | 802 | 426,000 |
1992/08/24 | 790 | 860 | 770 | 806 | 1,075,000 |
1992/08/21 | 700 | 770 | 691 | 770 | 575,000 |
1992/08/20 | 622 | 712 | 622 | 670 | 527,000 |
1992/08/19 | 615 | 640 | 585 | 632 | 395,000 |
1992/08/18 | 625 | 640 | 595 | 595 | 290,000 |
1992/08/17 | 650 | 680 | 630 | 634 | 314,000 |
1992/08/14 | 585 | 648 | 585 | 630 | 485,000 |
1992/08/13 | 571 | 620 | 560 | 585 | 535,000 |
1992/08/12 | 584 | 594 | 564 | 571 | 520,000 |
1992/08/11 | 619 | 625 | 585 | 594 | 523,000 |
1992/08/10 | 598 | 615 | 580 | 615 | 681,000 |
1992/08/07 | 640 | 643 | 620 | 625 | 879,000 |
1992/08/06 | 686 | 690 | 631 | 650 | 950,000 |
1992/08/05 | 696 | 715 | 681 | 685 | 791,000 |
1992/08/04 | 712 | 724 | 705 | 705 | 605,000 |
1992/08/03 | 750 | 750 | 720 | 724 | 287,000 |
1992/07/31 | 738 | 765 | 720 | 745 | 701,000 |
1992/07/30 | 718 | 745 | 701 | 744 | 1,248,000 |
1992/07/29 | 791 | 799 | 698 | 728 | 1,729,000 |
1992/07/28 | 775 | 795 | 771 | 781 | 1,222,000 |
1992/07/27 | 866 | 866 | 790 | 791 | 1,082,000 |
1992/07/24 | 870 | 870 | 833 | 836 | 838,000 |
1992/07/23 | 840 | 888 | 829 | 875 | 1,654,000 |
1992/07/22 | 927 | 927 | 860 | 860 | 1,050,000 |
1992/07/21 | 906 | 930 | 905 | 929 | 554,000 |
1992/07/20 | 925 | 925 | 912 | 916 | 680,000 |
1992/07/17 | 958 | 958 | 940 | 945 | 257,000 |
1992/07/16 | 995 | 995 | 963 | 965 | 160,000 |
1992/07/15 | 965 | 1,000 | 965 | 991 | 547,000 |
1992/07/14 | 960 | 970 | 960 | 961 | 139,000 |
1992/07/13 | 962 | 970 | 955 | 962 | 96,000 |
1992/07/10 | 970 | 970 | 953 | 965 | 132,000 |
1992/07/09 | 960 | 975 | 951 | 951 | 183,000 |
1992/07/08 | 935 | 950 | 925 | 950 | 324,000 |
1992/07/07 | 945 | 947 | 940 | 944 | 94,000 |
1992/07/06 | 957 | 960 | 947 | 947 | 125,000 |
1992/07/03 | 980 | 984 | 957 | 957 | 280,000 |
1992/07/02 | 979 | 990 | 949 | 970 | 889,000 |
1992/07/01 | 922 | 980 | 915 | 971 | 643,000 |
1992/06/30 | 920 | 936 | 920 | 930 | 359,000 |
1992/06/29 | 922 | 930 | 910 | 915 | 527,000 |
1992/06/26 | 969 | 969 | 927 | 932 | 419,000 |
1992/06/25 | 920 | 960 | 906 | 959 | 1,021,000 |
1992/06/24 | 970 | 974 | 921 | 925 | 775,000 |
1992/06/23 | 953 | 970 | 953 | 960 | 276,000 |
1992/06/22 | 990 | 1,000 | 952 | 953 | 467,000 |
1992/06/19 | 975 | 995 | 962 | 990 | 393,000 |
1992/06/18 | 948 | 979 | 931 | 979 | 1,153,000 |
1992/06/17 | 962 | 970 | 960 | 968 | 451,000 |
1992/06/16 | 963 | 980 | 961 | 964 | 265,000 |
1992/06/15 | 978 | 980 | 960 | 960 | 348,000 |
1992/06/12 | 1,020 | 1,030 | 998 | 998 | 393,000 |
1992/06/11 | 987 | 1,030 | 986 | 1,030 | 535,000 |
1992/06/10 | 980 | 1,020 | 980 | 991 | 725,000 |
1992/06/09 | 960 | 989 | 955 | 988 | 608,000 |
1992/06/08 | 951 | 965 | 945 | 960 | 1,626,000 |
1992/06/05 | 1,010 | 1,020 | 960 | 965 | 1,806,000 |
1992/06/04 | 1,030 | 1,030 | 1,010 | 1,010 | 378,000 |
1992/06/03 | 1,030 | 1,040 | 1,020 | 1,030 | 512,000 |
1992/06/02 | 1,030 | 1,050 | 1,020 | 1,040 | 681,000 |
1992/06/01 | 1,010 | 1,050 | 1,010 | 1,030 | 874,000 |
1992/05/29 | 1,060 | 1,060 | 1,030 | 1,030 | 517,000 |
1992/05/28 | 1,020 | 1,070 | 1,020 | 1,060 | 779,000 |
1992/05/27 | 1,070 | 1,080 | 1,010 | 1,020 | 1,406,000 |
1992/05/26 | 1,080 | 1,080 | 1,070 | 1,070 | 422,000 |
1992/05/25 | 1,070 | 1,090 | 1,050 | 1,070 | 646,000 |
1992/05/22 | 1,070 | 1,100 | 1,050 | 1,090 | 1,962,000 |
1992/05/21 | 1,090 | 1,090 | 1,050 | 1,050 | 994,000 |
1992/05/20 | 1,100 | 1,110 | 1,060 | 1,110 | 1,319,000 |
1992/05/19 | 1,140 | 1,160 | 1,100 | 1,110 | 1,169,000 |
1992/05/18 | 1,140 | 1,180 | 1,130 | 1,130 | 1,232,000 |
1992/05/15 | 1,160 | 1,180 | 1,120 | 1,120 | 2,007,000 |
1992/05/14 | 1,220 | 1,230 | 1,160 | 1,160 | 3,436,000 |
1992/05/13 | 1,130 | 1,220 | 1,120 | 1,220 | 3,316,000 |
1992/05/12 | 1,170 | 1,180 | 1,130 | 1,150 | 2,663,000 |
1992/05/11 | 1,100 | 1,190 | 1,090 | 1,170 | 6,280,000 |
1992/05/08 | 1,050 | 1,070 | 1,050 | 1,070 | 1,307,000 |
1992/05/07 | 1,050 | 1,070 | 1,030 | 1,050 | 3,031,000 |
1992/05/06 | 1,100 | 1,130 | 1,090 | 1,090 | 6,671,000 |
1992/05/01 | 1,030 | 1,100 | 1,030 | 1,080 | 6,162,000 |
1992/04/30 | 1,040 | 1,050 | 1,010 | 1,020 | 849,000 |
1992/04/28 | 1,030 | 1,060 | 1,010 | 1,030 | 2,749,000 |
1992/04/27 | 1,040 | 1,060 | 1,020 | 1,020 | 2,477,000 |
1992/04/24 | 1,090 | 1,100 | 1,050 | 1,050 | 5,416,000 |
1992/04/23 | 1,040 | 1,110 | 1,010 | 1,090 | 10,588,000 |
1992/04/22 | 1,000 | 1,030 | 990 | 1,030 | 6,461,000 |
1992/04/21 | 916 | 1,010 | 902 | 980 | 4,533,000 |
1992/04/20 | 950 | 958 | 906 | 914 | 3,072,000 |
1992/04/17 | 989 | 1,010 | 970 | 970 | 2,499,000 |
1992/04/16 | 1,040 | 1,040 | 973 | 989 | 3,984,000 |
1992/04/15 | 1,050 | 1,080 | 1,020 | 1,030 | 6,725,000 |
1992/04/14 | 981 | 1,060 | 969 | 1,040 | 7,573,000 |
1992/04/13 | 985 | 1,050 | 971 | 971 | 6,013,000 |
1992/04/10 | 945 | 975 | 922 | 975 | 3,347,000 |
1992/04/09 | 857 | 935 | 850 | 875 | 5,442,000 |
1992/04/08 | 805 | 858 | 799 | 855 | 3,186,000 |
1992/04/07 | 891 | 932 | 821 | 825 | 5,619,000 |
1992/04/06 | 791 | 881 | 785 | 881 | 3,444,000 |
1992/04/03 | 735 | 785 | 715 | 781 | 1,322,000 |
1992/04/02 | 707 | 725 | 670 | 725 | 469,000 |
1992/04/01 | 735 | 740 | 702 | 715 | 539,000 |
1992/03/31 | 712 | 737 | 712 | 730 | 310,000 |
1992/03/30 | 712 | 715 | 697 | 706 | 91,000 |
1992/03/27 | 746 | 756 | 722 | 722 | 417,000 |
1992/03/26 | 719 | 750 | 716 | 739 | 629,000 |
1992/03/25 | 696 | 705 | 695 | 699 | 196,000 |
1992/03/24 | 702 | 712 | 695 | 696 | 259,000 |
1992/03/23 | 678 | 699 | 674 | 698 | 291,000 |
1992/03/19 | 642 | 668 | 635 | 668 | 259,000 |
1992/03/18 | 649 | 649 | 631 | 632 | 98,000 |
1992/03/17 | 631 | 641 | 626 | 640 | 140,000 |
1992/03/16 | 643 | 643 | 630 | 630 | 26,000 |
1992/03/13 | 630 | 650 | 627 | 645 | 78,000 |
1992/03/12 | 629 | 635 | 625 | 635 | 114,000 |
1992/03/11 | 621 | 630 | 620 | 620 | 60,000 |
1992/03/10 | 611 | 620 | 611 | 620 | 22,000 |
1992/03/09 | 615 | 620 | 609 | 610 | 63,000 |
1992/03/06 | 630 | 630 | 605 | 605 | 34,000 |
1992/03/05 | 644 | 644 | 629 | 631 | 29,000 |
1992/03/04 | 650 | 650 | 638 | 649 | 37,000 |
1992/03/03 | 647 | 658 | 647 | 655 | 91,000 |
1992/03/02 | 625 | 645 | 625 | 645 | 89,000 |
1992/02/28 | 625 | 625 | 623 | 624 | 71,000 |
1992/02/27 | 609 | 629 | 609 | 625 | 99,000 |
1992/02/26 | 610 | 610 | 605 | 608 | 78,000 |
1992/02/25 | 613 | 615 | 601 | 601 | 28,000 |
1992/02/24 | 618 | 619 | 610 | 614 | 52,000 |
1992/02/21 | 608 | 620 | 607 | 618 | 54,000 |
1992/02/20 | 610 | 610 | 606 | 610 | 34,000 |
1992/02/19 | 604 | 620 | 602 | 610 | 47,000 |
1992/02/18 | 614 | 620 | 605 | 605 | 38,000 |
1992/02/17 | 600 | 600 | 586 | 594 | 54,000 |
1992/02/14 | 633 | 634 | 610 | 610 | 103,000 |
1992/02/13 | 640 | 640 | 625 | 634 | 51,000 |
1992/02/12 | 640 | 645 | 625 | 635 | 69,000 |
1992/02/10 | 615 | 635 | 610 | 635 | 44,000 |
1992/02/07 | 620 | 630 | 610 | 610 | 111,000 |
1992/02/06 | 630 | 630 | 610 | 620 | 100,000 |
1992/02/05 | 630 | 635 | 610 | 632 | 71,000 |
1992/02/04 | 628 | 628 | 618 | 620 | 67,000 |
1992/02/03 | 629 | 632 | 620 | 628 | 117,000 |
1992/01/31 | 580 | 630 | 580 | 620 | 157,000 |
1992/01/30 | 580 | 584 | 575 | 582 | 63,000 |
1992/01/29 | 590 | 590 | 570 | 570 | 30,000 |
1992/01/28 | 580 | 580 | 565 | 580 | 62,000 |
1992/01/27 | 560 | 570 | 560 | 565 | 31,000 |
1992/01/24 | 571 | 571 | 561 | 565 | 77,000 |
1992/01/23 | 580 | 585 | 570 | 570 | 113,000 |
1992/01/22 | 545 | 572 | 540 | 560 | 87,000 |
1992/01/21 | 556 | 565 | 550 | 550 | 47,000 |
1992/01/20 | 560 | 570 | 550 | 551 | 70,000 |
1992/01/17 | 571 | 571 | 550 | 560 | 108,000 |
1992/01/16 | 591 | 591 | 560 | 561 | 105,000 |
1992/01/14 | 611 | 611 | 581 | 581 | 66,000 |
1992/01/13 | 611 | 611 | 600 | 601 | 83,000 |
1992/01/10 | 631 | 631 | 601 | 601 | 70,000 |
1992/01/09 | 648 | 648 | 630 | 630 | 20,000 |
1992/01/08 | 641 | 658 | 637 | 649 | 21,000 |
1992/01/07 | 649 | 650 | 637 | 639 | 41,000 |
1992/01/06 | 650 | 650 | 639 | 639 | 43,000 |