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 |
---|---|---|---|---|---|
1994/12/30 | 620 | 623 | 611 | 619 | 86,000 |
1994/12/29 | 610 | 620 | 605 | 617 | 167,000 |
1994/12/28 | 634 | 634 | 625 | 630 | 153,000 |
1994/12/27 | 620 | 626 | 611 | 624 | 171,000 |
1994/12/26 | 595 | 615 | 595 | 610 | 222,000 |
1994/12/22 | 583 | 600 | 580 | 594 | 207,000 |
1994/12/21 | 580 | 580 | 573 | 573 | 121,000 |
1994/12/20 | 562 | 572 | 561 | 572 | 90,000 |
1994/12/19 | 575 | 580 | 565 | 567 | 58,000 |
1994/12/16 | 566 | 569 | 564 | 565 | 59,000 |
1994/12/15 | 559 | 565 | 551 | 561 | 117,000 |
1994/12/14 | 555 | 560 | 550 | 550 | 160,000 |
1994/12/13 | 570 | 570 | 556 | 560 | 146,000 |
1994/12/12 | 563 | 574 | 563 | 566 | 114,000 |
1994/12/09 | 572 | 576 | 560 | 562 | 254,000 |
1994/12/08 | 582 | 582 | 575 | 576 | 114,000 |
1994/12/07 | 598 | 598 | 581 | 582 | 56,000 |
1994/12/06 | 605 | 620 | 600 | 605 | 155,000 |
1994/12/05 | 590 | 604 | 590 | 604 | 67,000 |
1994/12/02 | 580 | 585 | 566 | 570 | 107,000 |
1994/12/01 | 591 | 591 | 579 | 579 | 109,000 |
1994/11/30 | 576 | 595 | 573 | 595 | 94,000 |
1994/11/29 | 567 | 575 | 565 | 575 | 45,000 |
1994/11/28 | 555 | 570 | 555 | 561 | 44,000 |
1994/11/25 | 562 | 562 | 550 | 550 | 106,000 |
1994/11/24 | 571 | 571 | 551 | 562 | 113,000 |
1994/11/22 | 570 | 580 | 565 | 571 | 56,000 |
1994/11/21 | 590 | 595 | 581 | 581 | 44,000 |
1994/11/18 | 600 | 600 | 590 | 599 | 36,000 |
1994/11/17 | 588 | 600 | 588 | 590 | 37,000 |
1994/11/16 | 600 | 600 | 590 | 598 | 84,000 |
1994/11/15 | 590 | 598 | 588 | 593 | 73,000 |
1994/11/14 | 587 | 587 | 570 | 578 | 88,000 |
1994/11/11 | 605 | 609 | 577 | 577 | 215,000 |
1994/11/10 | 620 | 620 | 602 | 610 | 93,000 |
1994/11/09 | 620 | 624 | 602 | 617 | 81,000 |
1994/11/08 | 625 | 626 | 620 | 620 | 29,000 |
1994/11/07 | 631 | 632 | 625 | 630 | 35,000 |
1994/11/04 | 640 | 649 | 633 | 633 | 53,000 |
1994/11/02 | 641 | 641 | 630 | 630 | 31,000 |
1994/11/01 | 650 | 650 | 640 | 640 | 37,000 |
1994/10/31 | 655 | 655 | 639 | 640 | 41,000 |
1994/10/28 | 650 | 650 | 638 | 638 | 61,000 |
1994/10/27 | 645 | 651 | 645 | 650 | 49,000 |
1994/10/26 | 646 | 647 | 645 | 645 | 79,000 |
1994/10/25 | 655 | 665 | 655 | 655 | 57,000 |
1994/10/24 | 656 | 656 | 646 | 647 | 33,000 |
1994/10/21 | 650 | 650 | 646 | 646 | 75,000 |
1994/10/20 | 647 | 650 | 645 | 650 | 73,000 |
1994/10/19 | 648 | 655 | 648 | 648 | 79,000 |
1994/10/18 | 669 | 669 | 648 | 650 | 70,000 |
1994/10/17 | 645 | 670 | 645 | 664 | 115,000 |
1994/10/14 | 675 | 680 | 662 | 665 | 66,000 |
1994/10/13 | 682 | 682 | 665 | 680 | 168,000 |
1994/10/12 | 673 | 673 | 662 | 672 | 95,000 |
1994/10/11 | 667 | 675 | 663 | 675 | 194,000 |
1994/10/07 | 645 | 670 | 644 | 670 | 217,000 |
1994/10/06 | 625 | 635 | 620 | 635 | 191,000 |
1994/10/05 | 608 | 619 | 608 | 619 | 85,000 |
1994/10/04 | 615 | 616 | 608 | 609 | 146,000 |
1994/10/03 | 606 | 619 | 606 | 616 | 76,000 |
1994/09/30 | 610 | 615 | 606 | 608 | 150,000 |
1994/09/29 | 604 | 612 | 604 | 610 | 197,000 |
1994/09/28 | 610 | 610 | 605 | 610 | 230,000 |
1994/09/27 | 618 | 618 | 610 | 611 | 157,000 |
1994/09/26 | 627 | 627 | 611 | 612 | 305,000 |
1994/09/22 | 630 | 635 | 626 | 630 | 119,000 |
1994/09/21 | 638 | 640 | 630 | 639 | 181,000 |
1994/09/20 | 645 | 646 | 630 | 645 | 37,000 |
1994/09/19 | 630 | 635 | 625 | 635 | 141,000 |
1994/09/16 | 631 | 640 | 622 | 630 | 149,000 |
1994/09/14 | 643 | 648 | 633 | 634 | 155,000 |
1994/09/13 | 646 | 654 | 640 | 646 | 77,000 |
1994/09/12 | 670 | 670 | 650 | 650 | 72,000 |
1994/09/09 | 660 | 672 | 660 | 666 | 64,000 |
1994/09/08 | 650 | 675 | 650 | 665 | 98,000 |
1994/09/07 | 671 | 678 | 650 | 650 | 176,000 |
1994/09/06 | 690 | 690 | 680 | 680 | 58,000 |
1994/09/05 | 697 | 700 | 693 | 693 | 40,000 |
1994/09/02 | 700 | 700 | 695 | 697 | 26,000 |
1994/09/01 | 710 | 710 | 687 | 688 | 47,000 |
1994/08/31 | 697 | 700 | 690 | 700 | 39,000 |
1994/08/30 | 700 | 705 | 700 | 705 | 46,000 |
1994/08/29 | 706 | 710 | 690 | 700 | 57,000 |
1994/08/26 | 690 | 693 | 685 | 686 | 63,000 |
1994/08/25 | 700 | 700 | 690 | 690 | 43,000 |
1994/08/24 | 685 | 704 | 685 | 700 | 72,000 |
1994/08/23 | 689 | 689 | 683 | 685 | 19,000 |
1994/08/22 | 692 | 692 | 682 | 685 | 45,000 |
1994/08/19 | 690 | 698 | 687 | 688 | 96,000 |
1994/08/18 | 713 | 713 | 700 | 700 | 70,000 |
1994/08/17 | 712 | 716 | 712 | 712 | 103,000 |
1994/08/16 | 676 | 704 | 676 | 702 | 45,000 |
1994/08/15 | 681 | 689 | 676 | 677 | 289,000 |
1994/08/12 | 699 | 701 | 680 | 685 | 501,000 |
1994/08/11 | 726 | 726 | 719 | 719 | 199,000 |
1994/08/10 | 748 | 748 | 736 | 736 | 51,000 |
1994/08/09 | 743 | 750 | 736 | 749 | 27,000 |
1994/08/08 | 745 | 745 | 732 | 732 | 42,000 |
1994/08/05 | 755 | 755 | 738 | 738 | 139,000 |
1994/08/04 | 755 | 760 | 746 | 759 | 100,000 |
1994/08/03 | 760 | 764 | 750 | 750 | 61,000 |
1994/08/02 | 751 | 760 | 750 | 755 | 98,000 |
1994/08/01 | 752 | 755 | 751 | 751 | 59,000 |
1994/07/29 | 746 | 760 | 745 | 760 | 101,000 |
1994/07/28 | 736 | 736 | 715 | 730 | 241,000 |
1994/07/27 | 749 | 749 | 733 | 737 | 179,000 |
1994/07/26 | 749 | 759 | 749 | 759 | 80,000 |
1994/07/25 | 750 | 760 | 748 | 749 | 102,000 |
1994/07/22 | 763 | 770 | 758 | 760 | 234,000 |
1994/07/21 | 770 | 770 | 760 | 761 | 94,000 |
1994/07/20 | 782 | 789 | 770 | 770 | 89,000 |
1994/07/19 | 789 | 795 | 782 | 784 | 40,000 |
1994/07/18 | 782 | 800 | 782 | 799 | 57,000 |
1994/07/15 | 770 | 800 | 768 | 800 | 216,000 |
1994/07/14 | 765 | 775 | 765 | 775 | 268,000 |
1994/07/13 | 774 | 780 | 774 | 775 | 194,000 |
1994/07/12 | 782 | 790 | 782 | 784 | 155,000 |
1994/07/11 | 795 | 799 | 792 | 792 | 33,000 |
1994/07/08 | 801 | 810 | 800 | 805 | 91,000 |
1994/07/07 | 806 | 810 | 801 | 810 | 90,000 |
1994/07/06 | 810 | 815 | 806 | 806 | 125,000 |
1994/07/05 | 802 | 820 | 800 | 820 | 250,000 |
1994/07/04 | 805 | 805 | 803 | 803 | 98,000 |
1994/07/01 | 825 | 825 | 797 | 805 | 186,000 |
1994/06/30 | 818 | 829 | 808 | 820 | 112,000 |
1994/06/29 | 801 | 820 | 798 | 820 | 65,000 |
1994/06/28 | 808 | 810 | 800 | 800 | 122,000 |
1994/06/27 | 795 | 795 | 788 | 788 | 144,000 |
1994/06/24 | 820 | 820 | 805 | 805 | 131,000 |
1994/06/23 | 835 | 840 | 810 | 827 | 106,000 |
1994/06/22 | 802 | 830 | 799 | 830 | 161,000 |
1994/06/21 | 825 | 835 | 818 | 822 | 172,000 |
1994/06/20 | 855 | 855 | 840 | 840 | 112,000 |
1994/06/17 | 850 | 858 | 846 | 858 | 320,000 |
1994/06/16 | 843 | 847 | 840 | 845 | 106,000 |
1994/06/15 | 847 | 853 | 843 | 843 | 300,000 |
1994/06/14 | 850 | 868 | 845 | 847 | 664,000 |
1994/06/13 | 848 | 850 | 835 | 850 | 231,000 |
1994/06/10 | 840 | 850 | 837 | 838 | 420,000 |
1994/06/09 | 838 | 845 | 834 | 840 | 449,000 |
1994/06/08 | 820 | 835 | 816 | 834 | 209,000 |
1994/06/07 | 820 | 820 | 812 | 820 | 37,000 |
1994/06/06 | 829 | 830 | 815 | 820 | 66,000 |
1994/06/03 | 811 | 830 | 811 | 819 | 52,000 |
1994/06/02 | 820 | 835 | 810 | 819 | 197,000 |
1994/06/01 | 812 | 825 | 808 | 818 | 151,000 |
1994/05/31 | 811 | 820 | 808 | 812 | 66,000 |
1994/05/30 | 821 | 830 | 801 | 805 | 79,000 |
1994/05/27 | 814 | 832 | 806 | 825 | 330,000 |
1994/05/26 | 802 | 812 | 800 | 805 | 83,000 |
1994/05/25 | 795 | 814 | 793 | 812 | 162,000 |
1994/05/24 | 792 | 799 | 790 | 795 | 254,000 |
1994/05/23 | 800 | 800 | 791 | 799 | 95,000 |
1994/05/20 | 797 | 810 | 797 | 801 | 105,000 |
1994/05/19 | 815 | 815 | 795 | 795 | 172,000 |
1994/05/18 | 824 | 830 | 810 | 818 | 126,000 |
1994/05/17 | 815 | 820 | 812 | 814 | 116,000 |
1994/05/16 | 845 | 845 | 820 | 825 | 414,000 |
1994/05/13 | 830 | 848 | 828 | 843 | 492,000 |
1994/05/12 | 819 | 835 | 817 | 817 | 218,000 |
1994/05/11 | 815 | 836 | 814 | 823 | 604,000 |
1994/05/10 | 795 | 803 | 794 | 795 | 255,000 |
1994/05/09 | 805 | 810 | 799 | 800 | 138,000 |
1994/05/06 | 780 | 800 | 780 | 800 | 107,000 |
1994/05/02 | 778 | 780 | 778 | 778 | 78,000 |
1994/04/28 | 799 | 800 | 785 | 795 | 188,000 |
1994/04/27 | 811 | 811 | 795 | 810 | 226,000 |
1994/04/26 | 828 | 828 | 811 | 811 | 141,000 |
1994/04/25 | 819 | 835 | 815 | 818 | 100,000 |
1994/04/22 | 830 | 836 | 816 | 836 | 251,000 |
1994/04/21 | 820 | 830 | 815 | 825 | 103,000 |
1994/04/20 | 831 | 834 | 820 | 830 | 117,000 |
1994/04/19 | 835 | 845 | 830 | 844 | 206,000 |
1994/04/18 | 835 | 848 | 835 | 845 | 146,000 |
1994/04/15 | 840 | 841 | 822 | 835 | 133,000 |
1994/04/14 | 830 | 840 | 818 | 837 | 117,000 |
1994/04/13 | 823 | 830 | 815 | 830 | 335,000 |
1994/04/12 | 826 | 828 | 814 | 815 | 174,000 |
1994/04/11 | 835 | 835 | 828 | 830 | 138,000 |
1994/04/08 | 855 | 855 | 810 | 836 | 447,000 |
1994/04/07 | 859 | 859 | 845 | 845 | 162,000 |
1994/04/06 | 875 | 875 | 842 | 855 | 613,000 |
1994/04/05 | 832 | 855 | 832 | 855 | 251,000 |
1994/04/04 | 855 | 855 | 830 | 835 | 158,000 |
1994/04/01 | 856 | 860 | 849 | 856 | 420,000 |
1994/03/31 | 858 | 869 | 832 | 836 | 532,000 |
1994/03/30 | 825 | 868 | 825 | 860 | 775,000 |
1994/03/29 | 885 | 886 | 845 | 845 | 1,127,000 |
1994/03/28 | 862 | 890 | 861 | 875 | 3,208,000 |
1994/03/25 | 824 | 852 | 814 | 852 | 2,200,000 |
1994/03/24 | 798 | 825 | 795 | 825 | 394,000 |
1994/03/23 | 809 | 815 | 792 | 792 | 202,000 |
1994/03/22 | 810 | 818 | 798 | 810 | 229,000 |
1994/03/18 | 820 | 822 | 805 | 810 | 478,000 |
1994/03/17 | 823 | 824 | 808 | 808 | 466,000 |
1994/03/16 | 824 | 830 | 804 | 823 | 1,967,000 |
1994/03/15 | 801 | 838 | 794 | 824 | 3,628,000 |
1994/03/14 | 715 | 740 | 710 | 739 | 814,000 |
1994/03/11 | 710 | 715 | 695 | 710 | 284,000 |
1994/03/10 | 678 | 710 | 678 | 705 | 259,000 |
1994/03/09 | 675 | 679 | 675 | 676 | 107,000 |
1994/03/08 | 675 | 685 | 674 | 677 | 64,000 |
1994/03/07 | 682 | 690 | 680 | 690 | 128,000 |
1994/03/04 | 664 | 684 | 664 | 674 | 218,000 |
1994/03/03 | 690 | 698 | 674 | 674 | 162,000 |
1994/03/02 | 707 | 707 | 691 | 700 | 180,000 |
1994/03/01 | 712 | 718 | 705 | 714 | 149,000 |
1994/02/28 | 720 | 723 | 710 | 712 | 383,000 |
1994/02/25 | 675 | 710 | 675 | 700 | 251,000 |
1994/02/24 | 680 | 691 | 673 | 679 | 192,000 |
1994/02/23 | 660 | 668 | 660 | 660 | 67,000 |
1994/02/22 | 660 | 670 | 660 | 660 | 83,000 |
1994/02/21 | 645 | 650 | 637 | 650 | 75,000 |
1994/02/18 | 637 | 650 | 637 | 641 | 64,000 |
1994/02/17 | 670 | 670 | 637 | 641 | 163,000 |
1994/02/16 | 670 | 674 | 666 | 667 | 112,000 |
1994/02/15 | 644 | 655 | 644 | 646 | 278,000 |
1994/02/14 | 680 | 685 | 671 | 684 | 130,000 |
1994/02/10 | 689 | 720 | 689 | 720 | 244,000 |
1994/02/09 | 710 | 725 | 685 | 699 | 351,000 |
1994/02/08 | 718 | 725 | 702 | 715 | 640,000 |
1994/02/07 | 677 | 715 | 671 | 698 | 533,000 |
1994/02/04 | 651 | 685 | 651 | 685 | 279,000 |
1994/02/03 | 676 | 676 | 640 | 659 | 218,000 |
1994/02/02 | 670 | 680 | 661 | 666 | 206,000 |
1994/02/01 | 680 | 690 | 661 | 670 | 319,000 |
1994/01/31 | 680 | 685 | 670 | 680 | 507,000 |
1994/01/28 | 615 | 638 | 615 | 620 | 196,000 |
1994/01/27 | 660 | 668 | 635 | 635 | 416,000 |
1994/01/26 | 657 | 665 | 645 | 655 | 323,000 |
1994/01/25 | 615 | 647 | 610 | 647 | 385,000 |
1994/01/24 | 590 | 606 | 590 | 595 | 341,000 |
1994/01/21 | 655 | 660 | 649 | 650 | 251,000 |
1994/01/20 | 670 | 670 | 652 | 660 | 255,000 |
1994/01/19 | 649 | 670 | 648 | 660 | 159,000 |
1994/01/18 | 645 | 659 | 640 | 650 | 200,000 |
1994/01/17 | 667 | 667 | 642 | 650 | 194,000 |
1994/01/14 | 640 | 670 | 635 | 665 | 348,000 |
1994/01/13 | 670 | 670 | 645 | 650 | 529,000 |
1994/01/12 | 612 | 676 | 605 | 670 | 1,140,000 |
1994/01/11 | 610 | 616 | 603 | 613 | 409,000 |
1994/01/10 | 593 | 607 | 590 | 602 | 608,000 |
1994/01/07 | 573 | 583 | 570 | 583 | 322,000 |
1994/01/06 | 599 | 599 | 571 | 579 | 702,000 |
1994/01/05 | 554 | 588 | 554 | 588 | 517,000 |
1994/01/04 | 550 | 557 | 540 | 554 | 77,000 |