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 |
|---|---|---|---|---|---|
| 1996/12/30 | 530 | 543 | 530 | 537 | 304,000 |
| 1996/12/27 | 529 | 535 | 526 | 535 | 269,000 |
| 1996/12/26 | 549 | 550 | 520 | 529 | 355,000 |
| 1996/12/25 | 543 | 553 | 541 | 550 | 174,000 |
| 1996/12/24 | 558 | 563 | 540 | 541 | 172,000 |
| 1996/12/20 | 575 | 583 | 560 | 568 | 285,000 |
| 1996/12/19 | 580 | 581 | 560 | 566 | 224,000 |
| 1996/12/18 | 608 | 608 | 592 | 592 | 143,000 |
| 1996/12/17 | 611 | 611 | 606 | 610 | 170,000 |
| 1996/12/16 | 613 | 615 | 611 | 612 | 129,000 |
| 1996/12/13 | 613 | 623 | 613 | 620 | 273,000 |
| 1996/12/12 | 624 | 628 | 621 | 623 | 187,000 |
| 1996/12/11 | 625 | 638 | 620 | 625 | 396,000 |
| 1996/12/10 | 627 | 634 | 624 | 634 | 138,000 |
| 1996/12/09 | 629 | 635 | 626 | 630 | 89,000 |
| 1996/12/06 | 639 | 650 | 615 | 619 | 696,000 |
| 1996/12/05 | 606 | 640 | 605 | 639 | 449,000 |
| 1996/12/04 | 600 | 611 | 600 | 606 | 267,000 |
| 1996/12/03 | 613 | 616 | 606 | 606 | 275,000 |
| 1996/12/02 | 625 | 625 | 615 | 615 | 262,000 |
| 1996/11/29 | 625 | 630 | 625 | 625 | 239,000 |
| 1996/11/28 | 644 | 645 | 635 | 635 | 146,000 |
| 1996/11/27 | 650 | 651 | 635 | 649 | 278,000 |
| 1996/11/26 | 651 | 655 | 637 | 644 | 477,000 |
| 1996/11/25 | 659 | 673 | 650 | 651 | 954,000 |
| 1996/11/22 | 615 | 655 | 614 | 654 | 2,128,000 |
| 1996/11/21 | 615 | 618 | 612 | 615 | 149,000 |
| 1996/11/20 | 605 | 623 | 605 | 619 | 242,000 |
| 1996/11/19 | 614 | 625 | 614 | 615 | 269,000 |
| 1996/11/18 | 615 | 616 | 600 | 605 | 219,000 |
| 1996/11/15 | 614 | 625 | 600 | 615 | 507,000 |
| 1996/11/14 | 599 | 619 | 593 | 615 | 624,000 |
| 1996/11/13 | 564 | 580 | 562 | 580 | 276,000 |
| 1996/11/12 | 565 | 565 | 555 | 560 | 107,000 |
| 1996/11/11 | 568 | 569 | 568 | 568 | 18,000 |
| 1996/11/08 | 570 | 571 | 563 | 571 | 68,000 |
| 1996/11/07 | 578 | 580 | 565 | 570 | 115,000 |
| 1996/11/06 | 568 | 568 | 563 | 568 | 86,000 |
| 1996/11/05 | 570 | 570 | 558 | 558 | 27,000 |
| 1996/11/01 | 574 | 574 | 558 | 572 | 141,000 |
| 1996/10/31 | 575 | 580 | 560 | 580 | 52,000 |
| 1996/10/30 | 572 | 575 | 566 | 575 | 61,000 |
| 1996/10/29 | 578 | 582 | 566 | 582 | 52,000 |
| 1996/10/28 | 578 | 582 | 578 | 580 | 84,000 |
| 1996/10/25 | 564 | 582 | 564 | 582 | 124,000 |
| 1996/10/24 | 576 | 576 | 563 | 564 | 103,000 |
| 1996/10/23 | 581 | 582 | 567 | 569 | 138,000 |
| 1996/10/22 | 587 | 591 | 581 | 587 | 132,000 |
| 1996/10/21 | 605 | 605 | 591 | 591 | 38,000 |
| 1996/10/18 | 595 | 606 | 590 | 600 | 249,000 |
| 1996/10/17 | 597 | 597 | 585 | 590 | 134,000 |
| 1996/10/16 | 585 | 595 | 585 | 595 | 142,000 |
| 1996/10/15 | 574 | 584 | 571 | 583 | 112,000 |
| 1996/10/14 | 570 | 580 | 568 | 570 | 31,000 |
| 1996/10/11 | 556 | 565 | 555 | 560 | 185,000 |
| 1996/10/09 | 575 | 579 | 562 | 565 | 144,000 |
| 1996/10/08 | 588 | 590 | 581 | 582 | 267,000 |
| 1996/10/07 | 583 | 583 | 580 | 580 | 51,000 |
| 1996/10/04 | 583 | 583 | 575 | 583 | 129,000 |
| 1996/10/03 | 597 | 601 | 580 | 585 | 123,000 |
| 1996/10/02 | 601 | 602 | 595 | 595 | 60,000 |
| 1996/10/01 | 605 | 608 | 595 | 600 | 106,000 |
| 1996/09/30 | 609 | 609 | 600 | 601 | 33,000 |
| 1996/09/27 | 603 | 609 | 600 | 609 | 84,000 |
| 1996/09/26 | 600 | 609 | 597 | 597 | 67,000 |
| 1996/09/25 | 591 | 601 | 591 | 597 | 88,000 |
| 1996/09/24 | 590 | 591 | 586 | 590 | 42,000 |
| 1996/09/20 | 602 | 602 | 585 | 586 | 96,000 |
| 1996/09/19 | 598 | 602 | 585 | 602 | 207,000 |
| 1996/09/18 | 611 | 618 | 598 | 610 | 61,000 |
| 1996/09/17 | 620 | 620 | 611 | 619 | 141,000 |
| 1996/09/13 | 588 | 600 | 586 | 600 | 169,000 |
| 1996/09/12 | 600 | 600 | 585 | 586 | 119,000 |
| 1996/09/11 | 592 | 600 | 590 | 600 | 115,000 |
| 1996/09/10 | 595 | 603 | 586 | 586 | 94,000 |
| 1996/09/09 | 600 | 600 | 585 | 595 | 61,000 |
| 1996/09/06 | 601 | 603 | 598 | 600 | 98,000 |
| 1996/09/05 | 593 | 600 | 591 | 598 | 109,000 |
| 1996/09/04 | 595 | 600 | 590 | 590 | 78,000 |
| 1996/09/03 | 590 | 594 | 586 | 593 | 65,000 |
| 1996/09/02 | 595 | 600 | 585 | 586 | 55,000 |
| 1996/08/30 | 598 | 603 | 594 | 600 | 111,000 |
| 1996/08/29 | 620 | 620 | 592 | 600 | 133,000 |
| 1996/08/28 | 620 | 621 | 616 | 620 | 117,000 |
| 1996/08/27 | 620 | 630 | 620 | 620 | 56,000 |
| 1996/08/26 | 630 | 630 | 621 | 622 | 27,000 |
| 1996/08/23 | 633 | 638 | 630 | 630 | 42,000 |
| 1996/08/22 | 635 | 638 | 631 | 633 | 324,000 |
| 1996/08/21 | 640 | 640 | 634 | 638 | 117,000 |
| 1996/08/20 | 634 | 639 | 630 | 638 | 83,000 |
| 1996/08/19 | 625 | 640 | 625 | 639 | 82,000 |
| 1996/08/16 | 634 | 634 | 622 | 629 | 78,000 |
| 1996/08/15 | 627 | 636 | 621 | 634 | 113,000 |
| 1996/08/14 | 610 | 620 | 610 | 619 | 82,000 |
| 1996/08/13 | 610 | 620 | 606 | 615 | 67,000 |
| 1996/08/12 | 609 | 610 | 601 | 606 | 89,000 |
| 1996/08/09 | 615 | 618 | 610 | 613 | 85,000 |
| 1996/08/08 | 613 | 620 | 612 | 618 | 100,000 |
| 1996/08/07 | 624 | 625 | 606 | 612 | 124,000 |
| 1996/08/06 | 635 | 635 | 625 | 625 | 49,000 |
| 1996/08/05 | 635 | 644 | 635 | 644 | 43,000 |
| 1996/08/02 | 636 | 645 | 630 | 645 | 97,000 |
| 1996/08/01 | 630 | 640 | 624 | 634 | 149,000 |
| 1996/07/31 | 635 | 636 | 631 | 631 | 152,000 |
| 1996/07/30 | 651 | 651 | 631 | 634 | 113,000 |
| 1996/07/29 | 651 | 653 | 650 | 650 | 108,000 |
| 1996/07/26 | 650 | 655 | 641 | 650 | 71,000 |
| 1996/07/25 | 645 | 650 | 638 | 640 | 178,000 |
| 1996/07/24 | 653 | 653 | 641 | 644 | 128,000 |
| 1996/07/23 | 660 | 661 | 651 | 654 | 134,000 |
| 1996/07/22 | 671 | 675 | 660 | 661 | 68,000 |
| 1996/07/19 | 686 | 687 | 672 | 672 | 73,000 |
| 1996/07/18 | 680 | 680 | 671 | 680 | 95,000 |
| 1996/07/17 | 692 | 692 | 674 | 675 | 207,000 |
| 1996/07/16 | 680 | 684 | 679 | 681 | 105,000 |
| 1996/07/15 | 684 | 686 | 684 | 685 | 37,000 |
| 1996/07/12 | 683 | 691 | 683 | 686 | 124,000 |
| 1996/07/11 | 685 | 693 | 685 | 693 | 126,000 |
| 1996/07/10 | 691 | 697 | 683 | 683 | 245,000 |
| 1996/07/09 | 700 | 705 | 691 | 691 | 152,000 |
| 1996/07/08 | 705 | 705 | 696 | 700 | 259,000 |
| 1996/07/05 | 708 | 715 | 704 | 715 | 530,000 |
| 1996/07/04 | 718 | 718 | 706 | 706 | 317,000 |
| 1996/07/03 | 728 | 728 | 715 | 720 | 142,000 |
| 1996/07/02 | 725 | 728 | 718 | 728 | 97,000 |
| 1996/07/01 | 710 | 720 | 710 | 715 | 91,000 |
| 1996/06/28 | 706 | 710 | 704 | 710 | 253,000 |
| 1996/06/27 | 713 | 713 | 705 | 706 | 123,000 |
| 1996/06/26 | 710 | 715 | 703 | 715 | 175,000 |
| 1996/06/25 | 720 | 720 | 705 | 720 | 138,000 |
| 1996/06/24 | 724 | 731 | 714 | 720 | 78,000 |
| 1996/06/21 | 734 | 734 | 720 | 734 | 155,000 |
| 1996/06/20 | 736 | 736 | 715 | 729 | 189,000 |
| 1996/06/19 | 738 | 738 | 727 | 734 | 138,000 |
| 1996/06/18 | 730 | 740 | 725 | 735 | 183,000 |
| 1996/06/17 | 720 | 726 | 720 | 726 | 116,000 |
| 1996/06/14 | 710 | 717 | 705 | 710 | 168,000 |
| 1996/06/13 | 713 | 713 | 702 | 703 | 175,000 |
| 1996/06/12 | 690 | 710 | 690 | 704 | 392,000 |
| 1996/06/11 | 678 | 685 | 674 | 683 | 209,000 |
| 1996/06/10 | 695 | 698 | 678 | 680 | 163,000 |
| 1996/06/07 | 680 | 683 | 675 | 678 | 930,000 |
| 1996/06/06 | 696 | 697 | 676 | 680 | 299,000 |
| 1996/06/05 | 700 | 700 | 695 | 697 | 85,000 |
| 1996/06/04 | 694 | 699 | 694 | 695 | 68,000 |
| 1996/06/03 | 705 | 710 | 690 | 692 | 61,000 |
| 1996/05/31 | 707 | 710 | 703 | 703 | 107,000 |
| 1996/05/30 | 716 | 720 | 705 | 707 | 112,000 |
| 1996/05/29 | 706 | 709 | 703 | 706 | 290,000 |
| 1996/05/28 | 703 | 710 | 702 | 706 | 84,000 |
| 1996/05/27 | 702 | 703 | 699 | 701 | 87,000 |
| 1996/05/24 | 700 | 710 | 696 | 696 | 174,000 |
| 1996/05/23 | 725 | 725 | 700 | 700 | 197,000 |
| 1996/05/22 | 740 | 740 | 720 | 722 | 214,000 |
| 1996/05/21 | 730 | 740 | 728 | 735 | 65,000 |
| 1996/05/20 | 724 | 740 | 724 | 730 | 134,000 |
| 1996/05/17 | 741 | 744 | 721 | 724 | 175,000 |
| 1996/05/16 | 749 | 755 | 735 | 736 | 112,000 |
| 1996/05/15 | 730 | 736 | 730 | 735 | 134,000 |
| 1996/05/14 | 725 | 730 | 710 | 730 | 216,000 |
| 1996/05/13 | 736 | 737 | 725 | 725 | 101,000 |
| 1996/05/10 | 742 | 748 | 737 | 738 | 115,000 |
| 1996/05/09 | 760 | 760 | 737 | 738 | 157,000 |
| 1996/05/08 | 756 | 760 | 745 | 760 | 189,000 |
| 1996/05/07 | 736 | 743 | 736 | 740 | 93,000 |
| 1996/05/02 | 740 | 756 | 735 | 756 | 139,000 |
| 1996/05/01 | 761 | 766 | 746 | 746 | 91,000 |
| 1996/04/30 | 753 | 768 | 753 | 761 | 162,000 |
| 1996/04/26 | 767 | 769 | 751 | 769 | 355,000 |
| 1996/04/25 | 759 | 769 | 759 | 759 | 361,000 |
| 1996/04/24 | 751 | 755 | 730 | 730 | 346,000 |
| 1996/04/23 | 766 | 774 | 751 | 753 | 251,000 |
| 1996/04/22 | 770 | 777 | 760 | 760 | 128,000 |
| 1996/04/19 | 777 | 777 | 756 | 756 | 202,000 |
| 1996/04/18 | 755 | 785 | 746 | 777 | 695,000 |
| 1996/04/17 | 742 | 761 | 742 | 754 | 383,000 |
| 1996/04/16 | 741 | 748 | 735 | 740 | 200,000 |
| 1996/04/15 | 731 | 746 | 728 | 736 | 134,000 |
| 1996/04/12 | 740 | 750 | 740 | 748 | 260,000 |
| 1996/04/11 | 740 | 744 | 736 | 740 | 132,000 |
| 1996/04/10 | 750 | 750 | 740 | 740 | 160,000 |
| 1996/04/09 | 722 | 745 | 722 | 745 | 99,000 |
| 1996/04/08 | 730 | 735 | 720 | 721 | 88,000 |
| 1996/04/05 | 720 | 740 | 718 | 737 | 157,000 |
| 1996/04/04 | 723 | 729 | 717 | 717 | 104,000 |
| 1996/04/03 | 736 | 748 | 730 | 730 | 169,000 |
| 1996/04/02 | 739 | 739 | 727 | 733 | 110,000 |
| 1996/04/01 | 731 | 739 | 730 | 732 | 134,000 |
| 1996/03/29 | 707 | 720 | 700 | 720 | 250,000 |
| 1996/03/28 | 702 | 715 | 700 | 710 | 138,000 |
| 1996/03/27 | 678 | 697 | 675 | 695 | 114,000 |
| 1996/03/26 | 685 | 694 | 678 | 681 | 126,000 |
| 1996/03/25 | 680 | 680 | 670 | 675 | 163,000 |
| 1996/03/22 | 688 | 695 | 677 | 680 | 168,000 |
| 1996/03/21 | 683 | 694 | 681 | 694 | 103,000 |
| 1996/03/19 | 686 | 690 | 681 | 690 | 146,000 |
| 1996/03/18 | 688 | 691 | 676 | 676 | 241,000 |
| 1996/03/15 | 681 | 704 | 681 | 698 | 116,000 |
| 1996/03/14 | 691 | 699 | 674 | 674 | 334,000 |
| 1996/03/13 | 720 | 720 | 690 | 691 | 222,000 |
| 1996/03/12 | 730 | 730 | 720 | 720 | 99,000 |
| 1996/03/11 | 725 | 735 | 720 | 720 | 236,000 |
| 1996/03/08 | 730 | 740 | 730 | 735 | 169,000 |
| 1996/03/07 | 731 | 750 | 728 | 745 | 149,000 |
| 1996/03/06 | 749 | 749 | 730 | 736 | 105,000 |
| 1996/03/05 | 745 | 750 | 745 | 750 | 96,000 |
| 1996/03/04 | 750 | 750 | 743 | 745 | 165,000 |
| 1996/03/01 | 735 | 739 | 730 | 735 | 53,000 |
| 1996/02/29 | 730 | 733 | 725 | 725 | 123,000 |
| 1996/02/28 | 731 | 741 | 730 | 731 | 88,000 |
| 1996/02/27 | 750 | 750 | 730 | 733 | 153,000 |
| 1996/02/26 | 728 | 748 | 728 | 741 | 90,000 |
| 1996/02/23 | 725 | 739 | 725 | 728 | 135,000 |
| 1996/02/22 | 727 | 728 | 715 | 725 | 645,000 |
| 1996/02/21 | 742 | 743 | 723 | 723 | 355,000 |
| 1996/02/20 | 750 | 758 | 749 | 750 | 180,000 |
| 1996/02/19 | 757 | 758 | 746 | 750 | 195,000 |
| 1996/02/16 | 760 | 765 | 759 | 759 | 425,000 |
| 1996/02/15 | 775 | 783 | 763 | 765 | 191,000 |
| 1996/02/14 | 780 | 785 | 777 | 785 | 148,000 |
| 1996/02/13 | 790 | 790 | 780 | 780 | 101,000 |
| 1996/02/09 | 798 | 798 | 781 | 783 | 120,000 |
| 1996/02/08 | 790 | 799 | 783 | 795 | 169,000 |
| 1996/02/07 | 765 | 787 | 764 | 784 | 269,000 |
| 1996/02/06 | 776 | 776 | 761 | 763 | 195,000 |
| 1996/02/05 | 780 | 783 | 775 | 775 | 397,000 |
| 1996/02/02 | 780 | 789 | 776 | 776 | 313,000 |
| 1996/02/01 | 790 | 790 | 776 | 776 | 175,000 |
| 1996/01/31 | 781 | 790 | 781 | 785 | 186,000 |
| 1996/01/30 | 776 | 786 | 768 | 779 | 453,000 |
| 1996/01/29 | 787 | 799 | 785 | 792 | 153,000 |
| 1996/01/26 | 782 | 797 | 766 | 795 | 308,000 |
| 1996/01/25 | 785 | 787 | 776 | 778 | 314,000 |
| 1996/01/24 | 757 | 779 | 757 | 770 | 259,000 |
| 1996/01/23 | 783 | 784 | 756 | 756 | 401,000 |
| 1996/01/22 | 793 | 800 | 780 | 780 | 283,000 |
| 1996/01/19 | 780 | 797 | 778 | 794 | 433,000 |
| 1996/01/18 | 802 | 808 | 775 | 777 | 498,000 |
| 1996/01/17 | 818 | 820 | 803 | 804 | 680,000 |
| 1996/01/16 | 801 | 820 | 800 | 808 | 256,000 |
| 1996/01/12 | 828 | 828 | 801 | 801 | 753,000 |
| 1996/01/11 | 810 | 818 | 795 | 818 | 658,000 |
| 1996/01/10 | 834 | 836 | 820 | 820 | 1,130,000 |
| 1996/01/09 | 838 | 848 | 825 | 844 | 1,052,000 |
| 1996/01/08 | 840 | 842 | 827 | 829 | 778,000 |
| 1996/01/05 | 843 | 857 | 835 | 840 | 4,762,000 |
| 1996/01/04 | 847 | 847 | 836 | 845 | 1,995,000 |