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
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

このページの先頭へ