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 |
---|---|---|---|---|---|
1993/12/30 | 538 | 544 | 538 | 544 | 71,000 |
1993/12/29 | 540 | 540 | 528 | 539 | 231,000 |
1993/12/28 | 524 | 528 | 517 | 525 | 109,000 |
1993/12/27 | 508 | 528 | 508 | 528 | 170,000 |
1993/12/24 | 544 | 544 | 530 | 538 | 122,000 |
1993/12/22 | 545 | 559 | 535 | 540 | 267,000 |
1993/12/21 | 541 | 550 | 539 | 544 | 325,000 |
1993/12/20 | 555 | 560 | 533 | 543 | 248,000 |
1993/12/17 | 580 | 580 | 565 | 575 | 517,000 |
1993/12/16 | 575 | 580 | 570 | 579 | 858,000 |
1993/12/15 | 532 | 555 | 525 | 555 | 835,000 |
1993/12/14 | 520 | 540 | 518 | 534 | 510,000 |
1993/12/13 | 477 | 525 | 476 | 505 | 516,000 |
1993/12/10 | 455 | 493 | 440 | 472 | 624,000 |
1993/12/09 | 461 | 470 | 450 | 450 | 323,000 |
1993/12/08 | 474 | 474 | 439 | 441 | 370,000 |
1993/12/07 | 492 | 500 | 475 | 475 | 298,000 |
1993/12/06 | 525 | 525 | 501 | 512 | 145,000 |
1993/12/03 | 521 | 525 | 510 | 525 | 143,000 |
1993/12/02 | 541 | 541 | 515 | 518 | 205,000 |
1993/12/01 | 463 | 494 | 456 | 494 | 163,000 |
1993/11/30 | 439 | 451 | 436 | 450 | 145,000 |
1993/11/29 | 450 | 455 | 418 | 438 | 238,000 |
1993/11/26 | 491 | 491 | 452 | 452 | 219,000 |
1993/11/25 | 490 | 495 | 481 | 481 | 222,000 |
1993/11/24 | 502 | 515 | 489 | 495 | 267,000 |
1993/11/22 | 555 | 555 | 501 | 502 | 281,000 |
1993/11/19 | 550 | 555 | 529 | 545 | 229,000 |
1993/11/18 | 575 | 575 | 543 | 543 | 89,000 |
1993/11/17 | 570 | 581 | 565 | 578 | 58,000 |
1993/11/16 | 570 | 578 | 562 | 578 | 90,000 |
1993/11/15 | 595 | 600 | 580 | 581 | 116,000 |
1993/11/12 | 575 | 590 | 573 | 580 | 155,000 |
1993/11/11 | 600 | 605 | 584 | 585 | 150,000 |
1993/11/10 | 591 | 610 | 590 | 605 | 67,000 |
1993/11/09 | 630 | 634 | 610 | 611 | 89,000 |
1993/11/08 | 620 | 639 | 620 | 630 | 52,000 |
1993/11/05 | 616 | 639 | 605 | 620 | 280,000 |
1993/11/04 | 645 | 645 | 615 | 615 | 108,000 |
1993/11/02 | 647 | 650 | 645 | 645 | 42,000 |
1993/11/01 | 641 | 647 | 641 | 647 | 31,000 |
1993/10/29 | 655 | 660 | 631 | 640 | 128,000 |
1993/10/28 | 640 | 655 | 640 | 655 | 161,000 |
1993/10/27 | 651 | 651 | 635 | 650 | 134,000 |
1993/10/26 | 670 | 674 | 631 | 631 | 115,000 |
1993/10/25 | 688 | 699 | 681 | 681 | 134,000 |
1993/10/22 | 680 | 687 | 680 | 687 | 141,000 |
1993/10/21 | 685 | 685 | 681 | 683 | 54,000 |
1993/10/20 | 682 | 685 | 680 | 682 | 81,000 |
1993/10/19 | 693 | 693 | 680 | 680 | 88,000 |
1993/10/18 | 681 | 694 | 680 | 690 | 65,000 |
1993/10/15 | 679 | 690 | 676 | 677 | 331,000 |
1993/10/14 | 692 | 692 | 676 | 676 | 207,000 |
1993/10/13 | 706 | 706 | 690 | 692 | 121,000 |
1993/10/12 | 707 | 710 | 700 | 700 | 163,000 |
1993/10/08 | 706 | 710 | 706 | 708 | 146,000 |
1993/10/07 | 721 | 724 | 706 | 706 | 44,000 |
1993/10/06 | 720 | 720 | 711 | 711 | 36,000 |
1993/10/05 | 720 | 726 | 720 | 721 | 51,000 |
1993/10/04 | 732 | 732 | 726 | 726 | 60,000 |
1993/10/01 | 733 | 734 | 725 | 733 | 185,000 |
1993/09/30 | 729 | 734 | 725 | 734 | 104,000 |
1993/09/29 | 723 | 729 | 723 | 729 | 76,000 |
1993/09/28 | 719 | 727 | 718 | 718 | 69,000 |
1993/09/27 | 717 | 728 | 717 | 719 | 57,000 |
1993/09/24 | 728 | 735 | 717 | 717 | 57,000 |
1993/09/22 | 740 | 740 | 720 | 728 | 180,000 |
1993/09/21 | 734 | 740 | 731 | 740 | 161,000 |
1993/09/20 | 730 | 736 | 729 | 736 | 158,000 |
1993/09/17 | 720 | 730 | 715 | 730 | 279,000 |
1993/09/16 | 720 | 725 | 717 | 725 | 67,000 |
1993/09/14 | 721 | 745 | 721 | 745 | 510,000 |
1993/09/13 | 719 | 725 | 718 | 720 | 133,000 |
1993/09/10 | 700 | 720 | 697 | 720 | 84,000 |
1993/09/09 | 710 | 710 | 680 | 700 | 78,000 |
1993/09/08 | 712 | 718 | 710 | 710 | 82,000 |
1993/09/07 | 720 | 723 | 716 | 718 | 77,000 |
1993/09/06 | 730 | 730 | 720 | 723 | 79,000 |
1993/09/03 | 730 | 730 | 726 | 730 | 163,000 |
1993/09/02 | 726 | 730 | 726 | 730 | 145,000 |
1993/09/01 | 729 | 730 | 726 | 730 | 130,000 |
1993/08/31 | 730 | 730 | 725 | 729 | 81,000 |
1993/08/30 | 730 | 730 | 725 | 730 | 103,000 |
1993/08/27 | 730 | 740 | 728 | 730 | 102,000 |
1993/08/26 | 726 | 736 | 726 | 730 | 62,000 |
1993/08/25 | 729 | 729 | 723 | 725 | 91,000 |
1993/08/24 | 724 | 730 | 718 | 723 | 137,000 |
1993/08/23 | 709 | 718 | 709 | 718 | 130,000 |
1993/08/20 | 775 | 775 | 763 | 763 | 40,000 |
1993/08/19 | 763 | 770 | 763 | 770 | 43,000 |
1993/08/18 | 761 | 770 | 761 | 770 | 34,000 |
1993/08/17 | 771 | 775 | 765 | 765 | 19,000 |
1993/08/16 | 768 | 775 | 767 | 767 | 24,000 |
1993/08/13 | 790 | 790 | 767 | 767 | 60,000 |
1993/08/12 | 780 | 785 | 777 | 785 | 41,000 |
1993/08/11 | 775 | 780 | 767 | 780 | 63,000 |
1993/08/10 | 765 | 777 | 765 | 775 | 35,000 |
1993/08/09 | 768 | 780 | 766 | 766 | 70,000 |
1993/08/06 | 763 | 768 | 762 | 765 | 48,000 |
1993/08/05 | 770 | 770 | 760 | 761 | 196,000 |
1993/08/04 | 770 | 770 | 768 | 768 | 54,000 |
1993/08/03 | 779 | 780 | 770 | 770 | 31,000 |
1993/08/02 | 780 | 785 | 770 | 785 | 47,000 |
1993/07/30 | 800 | 800 | 777 | 780 | 16,000 |
1993/07/29 | 779 | 802 | 777 | 800 | 56,000 |
1993/07/28 | 790 | 799 | 775 | 799 | 44,000 |
1993/07/27 | 779 | 785 | 770 | 775 | 73,000 |
1993/07/26 | 777 | 790 | 770 | 789 | 28,000 |
1993/07/23 | 771 | 785 | 765 | 771 | 75,000 |
1993/07/22 | 780 | 790 | 772 | 780 | 70,000 |
1993/07/21 | 790 | 790 | 768 | 770 | 70,000 |
1993/07/20 | 810 | 810 | 790 | 790 | 44,000 |
1993/07/19 | 810 | 820 | 810 | 810 | 83,000 |
1993/07/16 | 810 | 820 | 790 | 820 | 83,000 |
1993/07/15 | 815 | 815 | 805 | 810 | 78,000 |
1993/07/14 | 800 | 815 | 800 | 805 | 41,000 |
1993/07/13 | 787 | 800 | 782 | 800 | 29,000 |
1993/07/12 | 788 | 790 | 782 | 790 | 28,000 |
1993/07/09 | 782 | 792 | 777 | 782 | 49,000 |
1993/07/08 | 789 | 792 | 782 | 792 | 37,000 |
1993/07/07 | 787 | 790 | 781 | 790 | 21,000 |
1993/07/06 | 760 | 787 | 760 | 787 | 43,000 |
1993/07/05 | 779 | 790 | 765 | 765 | 56,000 |
1993/07/02 | 781 | 782 | 778 | 778 | 183,000 |
1993/07/01 | 800 | 800 | 781 | 781 | 73,000 |
1993/06/30 | 794 | 794 | 781 | 781 | 68,000 |
1993/06/29 | 800 | 800 | 790 | 791 | 26,000 |
1993/06/28 | 798 | 820 | 790 | 800 | 51,000 |
1993/06/25 | 810 | 810 | 790 | 798 | 47,000 |
1993/06/24 | 792 | 810 | 792 | 810 | 113,000 |
1993/06/23 | 800 | 800 | 790 | 792 | 47,000 |
1993/06/22 | 780 | 800 | 780 | 800 | 97,000 |
1993/06/21 | 801 | 801 | 774 | 774 | 176,000 |
1993/06/18 | 800 | 810 | 799 | 808 | 65,000 |
1993/06/17 | 814 | 815 | 796 | 810 | 77,000 |
1993/06/16 | 813 | 820 | 803 | 815 | 254,000 |
1993/06/15 | 840 | 840 | 810 | 812 | 92,000 |
1993/06/14 | 847 | 860 | 846 | 849 | 46,000 |
1993/06/11 | 855 | 855 | 845 | 846 | 83,000 |
1993/06/10 | 855 | 860 | 840 | 845 | 48,000 |
1993/06/08 | 870 | 870 | 860 | 860 | 90,000 |
1993/06/07 | 875 | 879 | 871 | 877 | 184,000 |
1993/06/04 | 880 | 881 | 865 | 866 | 335,000 |
1993/06/03 | 880 | 889 | 860 | 860 | 518,000 |
1993/06/02 | 835 | 869 | 835 | 861 | 374,000 |
1993/06/01 | 830 | 840 | 830 | 840 | 79,000 |
1993/05/31 | 824 | 830 | 820 | 820 | 131,000 |
1993/05/28 | 822 | 830 | 811 | 811 | 273,000 |
1993/05/27 | 838 | 841 | 820 | 827 | 549,000 |
1993/05/26 | 826 | 841 | 825 | 841 | 395,000 |
1993/05/25 | 840 | 840 | 825 | 825 | 607,000 |
1993/05/24 | 880 | 884 | 860 | 862 | 184,000 |
1993/05/21 | 860 | 879 | 860 | 879 | 133,000 |
1993/05/20 | 857 | 869 | 851 | 859 | 93,000 |
1993/05/19 | 850 | 869 | 850 | 861 | 87,000 |
1993/05/18 | 870 | 871 | 857 | 857 | 116,000 |
1993/05/17 | 880 | 880 | 866 | 869 | 114,000 |
1993/05/14 | 874 | 880 | 867 | 880 | 190,000 |
1993/05/13 | 879 | 879 | 870 | 875 | 183,000 |
1993/05/12 | 885 | 887 | 864 | 880 | 196,000 |
1993/05/11 | 907 | 907 | 885 | 890 | 362,000 |
1993/05/10 | 890 | 890 | 880 | 887 | 208,000 |
1993/05/07 | 890 | 899 | 880 | 890 | 225,000 |
1993/05/06 | 910 | 914 | 895 | 900 | 293,000 |
1993/04/30 | 900 | 915 | 895 | 914 | 1,042,000 |
1993/04/28 | 880 | 895 | 872 | 895 | 1,083,000 |
1993/04/27 | 849 | 859 | 840 | 859 | 318,000 |
1993/04/26 | 836 | 845 | 822 | 830 | 198,000 |
1993/04/23 | 832 | 840 | 830 | 836 | 250,000 |
1993/04/22 | 836 | 845 | 831 | 832 | 310,000 |
1993/04/21 | 838 | 848 | 825 | 827 | 272,000 |
1993/04/20 | 845 | 860 | 836 | 836 | 218,000 |
1993/04/19 | 859 | 867 | 841 | 856 | 371,000 |
1993/04/16 | 909 | 909 | 862 | 879 | 393,000 |
1993/04/15 | 897 | 920 | 896 | 900 | 1,423,000 |
1993/04/14 | 880 | 898 | 870 | 892 | 1,803,000 |
1993/04/13 | 840 | 865 | 830 | 860 | 937,000 |
1993/04/12 | 844 | 848 | 821 | 830 | 376,000 |
1993/04/09 | 830 | 844 | 815 | 837 | 941,000 |
1993/04/08 | 835 | 835 | 820 | 830 | 475,000 |
1993/04/07 | 820 | 830 | 810 | 829 | 526,000 |
1993/04/06 | 805 | 809 | 788 | 790 | 402,000 |
1993/04/05 | 805 | 814 | 785 | 805 | 385,000 |
1993/04/02 | 805 | 811 | 795 | 810 | 588,000 |
1993/04/01 | 790 | 800 | 781 | 795 | 315,000 |
1993/03/31 | 811 | 811 | 780 | 780 | 238,000 |
1993/03/30 | 819 | 819 | 795 | 810 | 512,000 |
1993/03/29 | 789 | 820 | 788 | 809 | 617,000 |
1993/03/26 | 778 | 787 | 768 | 780 | 458,000 |
1993/03/25 | 761 | 779 | 761 | 765 | 137,000 |
1993/03/24 | 765 | 768 | 760 | 760 | 176,000 |
1993/03/23 | 765 | 768 | 756 | 765 | 174,000 |
1993/03/22 | 765 | 765 | 756 | 756 | 165,000 |
1993/03/19 | 780 | 781 | 741 | 741 | 880,000 |
1993/03/18 | 792 | 799 | 787 | 791 | 166,000 |
1993/03/17 | 784 | 784 | 762 | 762 | 98,000 |
1993/03/16 | 795 | 797 | 785 | 786 | 58,000 |
1993/03/15 | 800 | 802 | 780 | 790 | 294,000 |
1993/03/12 | 774 | 790 | 766 | 790 | 272,000 |
1993/03/11 | 734 | 768 | 734 | 765 | 222,000 |
1993/03/10 | 756 | 756 | 730 | 734 | 293,000 |
1993/03/09 | 751 | 769 | 751 | 756 | 222,000 |
1993/03/08 | 731 | 775 | 731 | 751 | 205,000 |
1993/03/05 | 732 | 739 | 725 | 731 | 288,000 |
1993/03/04 | 743 | 748 | 740 | 740 | 115,000 |
1993/03/03 | 745 | 760 | 743 | 743 | 170,000 |
1993/03/02 | 755 | 755 | 740 | 745 | 143,000 |
1993/03/01 | 771 | 771 | 755 | 757 | 176,000 |
1993/02/26 | 766 | 772 | 765 | 772 | 184,000 |
1993/02/25 | 764 | 780 | 763 | 765 | 147,000 |
1993/02/24 | 770 | 775 | 763 | 765 | 273,000 |
1993/02/23 | 770 | 775 | 765 | 765 | 364,000 |
1993/02/22 | 801 | 801 | 780 | 780 | 307,000 |
1993/02/19 | 812 | 812 | 803 | 808 | 324,000 |
1993/02/18 | 797 | 817 | 795 | 810 | 687,000 |
1993/02/17 | 793 | 807 | 790 | 797 | 367,000 |
1993/02/16 | 814 | 814 | 800 | 803 | 339,000 |
1993/02/15 | 807 | 807 | 802 | 806 | 93,000 |
1993/02/12 | 810 | 810 | 806 | 806 | 364,000 |
1993/02/10 | 806 | 820 | 806 | 815 | 379,000 |
1993/02/09 | 825 | 828 | 806 | 825 | 577,000 |
1993/02/08 | 835 | 836 | 826 | 826 | 567,000 |
1993/02/05 | 812 | 830 | 806 | 826 | 1,054,000 |
1993/02/04 | 818 | 818 | 805 | 805 | 383,000 |
1993/02/03 | 790 | 818 | 790 | 818 | 728,000 |
1993/02/02 | 790 | 795 | 784 | 785 | 220,000 |
1993/02/01 | 778 | 784 | 776 | 784 | 99,000 |
1993/01/29 | 790 | 790 | 775 | 775 | 272,000 |
1993/01/28 | 767 | 784 | 767 | 784 | 223,000 |
1993/01/27 | 775 | 775 | 765 | 769 | 197,000 |
1993/01/26 | 771 | 775 | 756 | 775 | 216,000 |
1993/01/25 | 779 | 780 | 775 | 775 | 191,000 |
1993/01/22 | 785 | 790 | 782 | 789 | 211,000 |
1993/01/21 | 798 | 798 | 786 | 793 | 195,000 |
1993/01/20 | 794 | 799 | 791 | 798 | 275,000 |
1993/01/19 | 791 | 795 | 785 | 789 | 134,000 |
1993/01/18 | 783 | 795 | 783 | 792 | 192,000 |
1993/01/14 | 801 | 801 | 791 | 793 | 239,000 |
1993/01/13 | 800 | 819 | 799 | 805 | 1,516,000 |
1993/01/12 | 796 | 803 | 787 | 790 | 391,000 |
1993/01/11 | 796 | 797 | 773 | 782 | 107,000 |
1993/01/08 | 799 | 809 | 791 | 796 | 421,000 |
1993/01/07 | 784 | 810 | 778 | 789 | 815,000 |
1993/01/06 | 774 | 780 | 771 | 775 | 219,000 |
1993/01/05 | 773 | 781 | 773 | 774 | 128,000 |
1993/01/04 | 771 | 789 | 771 | 780 | 43,000 |