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 |
|---|---|---|---|---|---|
| 1995/12/29 | 822 | 829 | 815 | 828 | 615,000 |
| 1995/12/28 | 814 | 832 | 810 | 822 | 1,871,000 |
| 1995/12/27 | 813 | 815 | 805 | 810 | 656,000 |
| 1995/12/26 | 799 | 805 | 792 | 805 | 431,000 |
| 1995/12/25 | 803 | 803 | 791 | 792 | 377,000 |
| 1995/12/22 | 805 | 805 | 793 | 800 | 348,000 |
| 1995/12/21 | 800 | 815 | 790 | 795 | 833,000 |
| 1995/12/20 | 791 | 798 | 790 | 790 | 434,000 |
| 1995/12/19 | 771 | 781 | 771 | 781 | 363,000 |
| 1995/12/18 | 784 | 790 | 780 | 781 | 208,000 |
| 1995/12/15 | 791 | 798 | 781 | 787 | 395,000 |
| 1995/12/14 | 790 | 810 | 789 | 795 | 804,000 |
| 1995/12/13 | 804 | 815 | 780 | 799 | 696,000 |
| 1995/12/12 | 822 | 825 | 803 | 805 | 768,000 |
| 1995/12/11 | 835 | 837 | 816 | 823 | 1,910,000 |
| 1995/12/08 | 814 | 837 | 801 | 828 | 6,955,000 |
| 1995/12/07 | 799 | 819 | 782 | 815 | 5,180,000 |
| 1995/12/06 | 767 | 791 | 765 | 789 | 1,311,000 |
| 1995/12/05 | 765 | 770 | 755 | 757 | 297,000 |
| 1995/12/04 | 777 | 784 | 761 | 770 | 572,000 |
| 1995/12/01 | 750 | 769 | 746 | 768 | 642,000 |
| 1995/11/30 | 745 | 745 | 730 | 730 | 200,000 |
| 1995/11/29 | 730 | 745 | 730 | 740 | 144,000 |
| 1995/11/28 | 741 | 741 | 732 | 740 | 189,000 |
| 1995/11/27 | 725 | 740 | 725 | 731 | 237,000 |
| 1995/11/24 | 719 | 725 | 717 | 724 | 122,000 |
| 1995/11/22 | 724 | 724 | 716 | 718 | 254,000 |
| 1995/11/21 | 735 | 736 | 724 | 724 | 191,000 |
| 1995/11/20 | 729 | 735 | 729 | 731 | 281,000 |
| 1995/11/17 | 732 | 750 | 730 | 735 | 262,000 |
| 1995/11/16 | 730 | 745 | 721 | 739 | 190,000 |
| 1995/11/15 | 730 | 730 | 707 | 720 | 675,000 |
| 1995/11/14 | 755 | 755 | 728 | 730 | 620,000 |
| 1995/11/13 | 746 | 755 | 742 | 747 | 348,000 |
| 1995/11/10 | 750 | 770 | 741 | 741 | 347,000 |
| 1995/11/09 | 765 | 765 | 750 | 750 | 313,000 |
| 1995/11/08 | 765 | 775 | 755 | 755 | 301,000 |
| 1995/11/07 | 773 | 777 | 768 | 768 | 244,000 |
| 1995/11/06 | 784 | 784 | 770 | 772 | 467,000 |
| 1995/11/02 | 784 | 785 | 767 | 785 | 458,000 |
| 1995/11/01 | 775 | 784 | 758 | 777 | 472,000 |
| 1995/10/31 | 756 | 777 | 746 | 771 | 461,000 |
| 1995/10/30 | 752 | 760 | 747 | 752 | 350,000 |
| 1995/10/27 | 770 | 780 | 756 | 760 | 748,000 |
| 1995/10/26 | 795 | 797 | 772 | 780 | 768,000 |
| 1995/10/25 | 809 | 819 | 788 | 792 | 2,653,000 |
| 1995/10/24 | 787 | 812 | 785 | 804 | 5,093,000 |
| 1995/10/23 | 785 | 794 | 777 | 790 | 2,092,000 |
| 1995/10/20 | 770 | 780 | 765 | 775 | 627,000 |
| 1995/10/19 | 766 | 785 | 766 | 775 | 770,000 |
| 1995/10/18 | 761 | 764 | 751 | 760 | 778,000 |
| 1995/10/17 | 790 | 790 | 760 | 761 | 2,048,000 |
| 1995/10/16 | 773 | 790 | 768 | 780 | 3,112,000 |
| 1995/10/13 | 730 | 768 | 727 | 763 | 1,471,000 |
| 1995/10/12 | 720 | 735 | 720 | 732 | 185,000 |
| 1995/10/11 | 740 | 740 | 721 | 722 | 139,000 |
| 1995/10/09 | 747 | 749 | 736 | 744 | 143,000 |
| 1995/10/06 | 735 | 743 | 724 | 733 | 212,000 |
| 1995/10/05 | 740 | 744 | 728 | 735 | 212,000 |
| 1995/10/04 | 731 | 750 | 730 | 745 | 297,000 |
| 1995/10/03 | 720 | 728 | 717 | 728 | 233,000 |
| 1995/10/02 | 737 | 737 | 722 | 722 | 218,000 |
| 1995/09/29 | 730 | 730 | 722 | 727 | 236,000 |
| 1995/09/28 | 739 | 745 | 727 | 740 | 204,000 |
| 1995/09/27 | 745 | 745 | 725 | 735 | 222,000 |
| 1995/09/26 | 720 | 746 | 720 | 725 | 404,000 |
| 1995/09/25 | 723 | 735 | 720 | 730 | 258,000 |
| 1995/09/22 | 724 | 734 | 724 | 724 | 512,000 |
| 1995/09/21 | 732 | 744 | 731 | 744 | 235,000 |
| 1995/09/20 | 761 | 761 | 730 | 742 | 528,000 |
| 1995/09/19 | 756 | 766 | 747 | 751 | 341,000 |
| 1995/09/18 | 780 | 785 | 750 | 766 | 572,000 |
| 1995/09/14 | 790 | 805 | 761 | 764 | 4,380,000 |
| 1995/09/13 | 747 | 780 | 742 | 780 | 1,712,000 |
| 1995/09/12 | 757 | 762 | 726 | 727 | 716,000 |
| 1995/09/11 | 737 | 765 | 737 | 758 | 770,000 |
| 1995/09/08 | 735 | 745 | 726 | 740 | 762,000 |
| 1995/09/07 | 720 | 722 | 707 | 715 | 546,000 |
| 1995/09/06 | 730 | 740 | 720 | 722 | 468,000 |
| 1995/09/05 | 715 | 748 | 710 | 740 | 723,000 |
| 1995/09/04 | 750 | 750 | 715 | 715 | 1,030,000 |
| 1995/09/01 | 733 | 760 | 731 | 760 | 769,000 |
| 1995/08/31 | 765 | 773 | 734 | 740 | 791,000 |
| 1995/08/30 | 786 | 789 | 760 | 768 | 906,000 |
| 1995/08/29 | 786 | 791 | 765 | 775 | 1,290,000 |
| 1995/08/28 | 759 | 781 | 756 | 781 | 519,000 |
| 1995/08/25 | 790 | 790 | 762 | 764 | 671,000 |
| 1995/08/24 | 773 | 791 | 762 | 785 | 1,579,000 |
| 1995/08/23 | 790 | 790 | 754 | 775 | 2,795,000 |
| 1995/08/22 | 808 | 833 | 767 | 772 | 7,266,000 |
| 1995/08/21 | 750 | 817 | 745 | 800 | 11,439,000 |
| 1995/08/18 | 722 | 740 | 717 | 740 | 781,000 |
| 1995/08/17 | 750 | 753 | 712 | 712 | 1,053,000 |
| 1995/08/16 | 762 | 762 | 740 | 740 | 4,023,000 |
| 1995/08/15 | 718 | 739 | 707 | 736 | 1,503,000 |
| 1995/08/14 | 715 | 720 | 707 | 708 | 466,000 |
| 1995/08/11 | 719 | 722 | 707 | 714 | 653,000 |
| 1995/08/10 | 720 | 720 | 705 | 710 | 508,000 |
| 1995/08/09 | 723 | 723 | 713 | 714 | 579,000 |
| 1995/08/08 | 714 | 724 | 705 | 713 | 518,000 |
| 1995/08/07 | 735 | 741 | 713 | 719 | 836,000 |
| 1995/08/04 | 726 | 736 | 717 | 728 | 1,782,000 |
| 1995/08/03 | 740 | 750 | 716 | 716 | 6,119,000 |
| 1995/08/02 | 669 | 715 | 669 | 700 | 3,131,000 |
| 1995/08/01 | 653 | 688 | 653 | 670 | 1,140,000 |
| 1995/07/31 | 663 | 670 | 652 | 657 | 810,000 |
| 1995/07/28 | 687 | 687 | 666 | 671 | 899,000 |
| 1995/07/27 | 690 | 697 | 675 | 680 | 1,184,000 |
| 1995/07/26 | 671 | 689 | 666 | 680 | 1,213,000 |
| 1995/07/25 | 700 | 705 | 660 | 664 | 1,163,000 |
| 1995/07/24 | 677 | 715 | 665 | 700 | 2,571,000 |
| 1995/07/21 | 725 | 725 | 670 | 679 | 2,838,000 |
| 1995/07/20 | 706 | 719 | 702 | 706 | 2,357,000 |
| 1995/07/19 | 730 | 740 | 711 | 726 | 2,747,000 |
| 1995/07/18 | 764 | 767 | 742 | 745 | 3,531,000 |
| 1995/07/17 | 733 | 767 | 731 | 754 | 6,587,000 |
| 1995/07/14 | 739 | 764 | 721 | 723 | 10,015,000 |
| 1995/07/13 | 700 | 740 | 694 | 739 | 8,731,000 |
| 1995/07/12 | 695 | 710 | 685 | 692 | 9,285,000 |
| 1995/07/11 | 636 | 686 | 633 | 685 | 11,557,000 |
| 1995/07/10 | 645 | 654 | 615 | 630 | 2,728,000 |
| 1995/07/07 | 640 | 658 | 629 | 635 | 9,500,000 |
| 1995/07/06 | 605 | 642 | 591 | 640 | 12,122,000 |
| 1995/07/05 | 557 | 606 | 551 | 595 | 12,479,000 |
| 1995/07/04 | 467 | 547 | 465 | 547 | 5,281,000 |
| 1995/07/03 | 465 | 470 | 459 | 467 | 573,000 |
| 1995/06/30 | 469 | 478 | 458 | 467 | 1,181,000 |
| 1995/06/29 | 500 | 500 | 465 | 470 | 2,543,000 |
| 1995/06/28 | 440 | 507 | 438 | 490 | 4,573,000 |
| 1995/06/27 | 418 | 449 | 413 | 440 | 920,000 |
| 1995/06/26 | 400 | 424 | 400 | 413 | 590,000 |
| 1995/06/23 | 376 | 390 | 376 | 385 | 67,000 |
| 1995/06/22 | 375 | 380 | 370 | 375 | 71,000 |
| 1995/06/21 | 390 | 392 | 375 | 380 | 100,000 |
| 1995/06/20 | 388 | 388 | 380 | 380 | 39,000 |
| 1995/06/19 | 380 | 384 | 380 | 383 | 42,000 |
| 1995/06/16 | 390 | 395 | 371 | 380 | 51,000 |
| 1995/06/15 | 359 | 370 | 355 | 370 | 65,000 |
| 1995/06/14 | 354 | 359 | 350 | 355 | 125,000 |
| 1995/06/13 | 370 | 370 | 350 | 350 | 128,000 |
| 1995/06/12 | 391 | 391 | 372 | 372 | 109,000 |
| 1995/06/09 | 406 | 406 | 396 | 396 | 86,000 |
| 1995/06/08 | 405 | 407 | 400 | 407 | 100,000 |
| 1995/06/07 | 405 | 417 | 403 | 405 | 118,000 |
| 1995/06/06 | 427 | 427 | 403 | 403 | 125,000 |
| 1995/06/05 | 432 | 432 | 417 | 428 | 64,000 |
| 1995/06/02 | 416 | 430 | 416 | 430 | 127,000 |
| 1995/06/01 | 410 | 421 | 405 | 416 | 91,000 |
| 1995/05/31 | 408 | 410 | 405 | 410 | 272,000 |
| 1995/05/30 | 412 | 420 | 412 | 413 | 41,000 |
| 1995/05/29 | 411 | 412 | 409 | 410 | 39,000 |
| 1995/05/26 | 414 | 418 | 406 | 406 | 49,000 |
| 1995/05/25 | 424 | 430 | 424 | 429 | 57,000 |
| 1995/05/24 | 425 | 426 | 424 | 424 | 69,000 |
| 1995/05/23 | 430 | 430 | 424 | 425 | 47,000 |
| 1995/05/22 | 459 | 459 | 433 | 435 | 98,000 |
| 1995/05/19 | 420 | 455 | 420 | 454 | 88,000 |
| 1995/05/18 | 431 | 432 | 421 | 425 | 50,000 |
| 1995/05/17 | 426 | 429 | 426 | 429 | 35,000 |
| 1995/05/16 | 432 | 433 | 428 | 431 | 66,000 |
| 1995/05/15 | 437 | 437 | 422 | 434 | 31,000 |
| 1995/05/12 | 445 | 449 | 440 | 440 | 39,000 |
| 1995/05/11 | 459 | 460 | 435 | 436 | 59,000 |
| 1995/05/10 | 469 | 469 | 460 | 460 | 35,000 |
| 1995/05/09 | 470 | 471 | 464 | 465 | 48,000 |
| 1995/05/08 | 470 | 475 | 470 | 475 | 44,000 |
| 1995/05/02 | 465 | 470 | 457 | 465 | 38,000 |
| 1995/05/01 | 470 | 470 | 460 | 465 | 32,000 |
| 1995/04/28 | 470 | 470 | 465 | 465 | 66,000 |
| 1995/04/27 | 475 | 480 | 465 | 465 | 58,000 |
| 1995/04/26 | 475 | 479 | 470 | 475 | 55,000 |
| 1995/04/25 | 475 | 478 | 475 | 475 | 76,000 |
| 1995/04/24 | 470 | 475 | 466 | 472 | 55,000 |
| 1995/04/21 | 456 | 465 | 456 | 465 | 56,000 |
| 1995/04/20 | 445 | 455 | 441 | 441 | 75,000 |
| 1995/04/19 | 439 | 445 | 438 | 445 | 36,000 |
| 1995/04/18 | 438 | 448 | 438 | 438 | 61,000 |
| 1995/04/17 | 437 | 443 | 437 | 443 | 34,000 |
| 1995/04/14 | 445 | 447 | 437 | 437 | 65,000 |
| 1995/04/13 | 437 | 445 | 437 | 438 | 49,000 |
| 1995/04/12 | 435 | 440 | 435 | 436 | 38,000 |
| 1995/04/11 | 442 | 445 | 440 | 440 | 85,000 |
| 1995/04/10 | 435 | 445 | 435 | 441 | 34,000 |
| 1995/04/07 | 447 | 447 | 435 | 437 | 36,000 |
| 1995/04/06 | 441 | 445 | 441 | 442 | 36,000 |
| 1995/04/05 | 441 | 443 | 441 | 441 | 9,000 |
| 1995/04/04 | 447 | 450 | 440 | 440 | 56,000 |
| 1995/04/03 | 450 | 450 | 440 | 450 | 51,000 |
| 1995/03/31 | 465 | 465 | 450 | 451 | 80,000 |
| 1995/03/30 | 438 | 441 | 435 | 440 | 46,000 |
| 1995/03/29 | 468 | 468 | 450 | 450 | 76,000 |
| 1995/03/28 | 463 | 463 | 463 | 463 | 57,000 |
| 1995/03/27 | 420 | 439 | 420 | 423 | 68,000 |
| 1995/03/24 | 421 | 422 | 392 | 410 | 143,000 |
| 1995/03/23 | 430 | 430 | 420 | 425 | 112,000 |
| 1995/03/22 | 447 | 450 | 440 | 440 | 97,000 |
| 1995/03/20 | 446 | 451 | 445 | 450 | 99,000 |
| 1995/03/17 | 442 | 450 | 441 | 450 | 73,000 |
| 1995/03/16 | 457 | 457 | 431 | 441 | 87,000 |
| 1995/03/15 | 450 | 452 | 445 | 452 | 118,000 |
| 1995/03/14 | 462 | 462 | 450 | 450 | 143,000 |
| 1995/03/13 | 461 | 465 | 450 | 465 | 52,000 |
| 1995/03/10 | 485 | 485 | 465 | 465 | 146,000 |
| 1995/03/09 | 472 | 482 | 472 | 478 | 44,000 |
| 1995/03/08 | 471 | 474 | 462 | 473 | 55,000 |
| 1995/03/07 | 481 | 490 | 478 | 480 | 73,000 |
| 1995/03/06 | 493 | 493 | 486 | 488 | 43,000 |
| 1995/03/03 | 488 | 496 | 485 | 496 | 132,000 |
| 1995/03/02 | 490 | 505 | 490 | 497 | 88,000 |
| 1995/03/01 | 497 | 497 | 490 | 490 | 48,000 |
| 1995/02/28 | 485 | 500 | 485 | 500 | 92,000 |
| 1995/02/27 | 500 | 500 | 480 | 490 | 149,000 |
| 1995/02/24 | 509 | 509 | 502 | 503 | 60,000 |
| 1995/02/23 | 513 | 515 | 508 | 508 | 68,000 |
| 1995/02/22 | 513 | 520 | 513 | 516 | 51,000 |
| 1995/02/21 | 511 | 513 | 510 | 513 | 71,000 |
| 1995/02/20 | 510 | 512 | 510 | 511 | 29,000 |
| 1995/02/17 | 505 | 520 | 503 | 511 | 110,000 |
| 1995/02/16 | 507 | 510 | 507 | 510 | 102,000 |
| 1995/02/15 | 514 | 514 | 510 | 510 | 87,000 |
| 1995/02/14 | 525 | 525 | 520 | 520 | 35,000 |
| 1995/02/13 | 539 | 539 | 525 | 525 | 21,000 |
| 1995/02/10 | 516 | 517 | 511 | 514 | 115,000 |
| 1995/02/09 | 525 | 531 | 518 | 526 | 230,000 |
| 1995/02/08 | 522 | 522 | 511 | 522 | 61,000 |
| 1995/02/07 | 522 | 529 | 521 | 522 | 53,000 |
| 1995/02/06 | 539 | 557 | 531 | 531 | 74,000 |
| 1995/02/03 | 520 | 521 | 517 | 521 | 161,000 |
| 1995/02/02 | 517 | 519 | 510 | 519 | 88,000 |
| 1995/02/01 | 510 | 525 | 506 | 510 | 180,000 |
| 1995/01/31 | 515 | 520 | 510 | 520 | 161,000 |
| 1995/01/30 | 520 | 531 | 515 | 515 | 176,000 |
| 1995/01/27 | 530 | 538 | 520 | 520 | 57,000 |
| 1995/01/26 | 540 | 550 | 530 | 535 | 55,000 |
| 1995/01/25 | 520 | 547 | 520 | 530 | 130,000 |
| 1995/01/24 | 501 | 535 | 501 | 520 | 83,000 |
| 1995/01/23 | 520 | 531 | 505 | 510 | 169,000 |
| 1995/01/20 | 540 | 540 | 520 | 520 | 297,000 |
| 1995/01/19 | 560 | 560 | 545 | 550 | 176,000 |
| 1995/01/18 | 561 | 561 | 557 | 560 | 70,000 |
| 1995/01/17 | 570 | 575 | 560 | 561 | 48,000 |
| 1995/01/13 | 585 | 586 | 570 | 575 | 114,000 |
| 1995/01/12 | 590 | 590 | 585 | 590 | 36,000 |
| 1995/01/11 | 589 | 593 | 585 | 593 | 50,000 |
| 1995/01/10 | 591 | 591 | 584 | 590 | 45,000 |
| 1995/01/09 | 586 | 594 | 579 | 594 | 42,000 |
| 1995/01/06 | 588 | 588 | 584 | 586 | 146,000 |
| 1995/01/05 | 610 | 610 | 587 | 588 | 119,000 |
| 1995/01/04 | 615 | 618 | 611 | 611 | 32,000 |