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 |
---|---|---|---|---|---|
1998/12/30 | 500 | 500 | 495 | 499 | 96,000 |
1998/12/29 | 515 | 518 | 500 | 500 | 80,000 |
1998/12/28 | 525 | 525 | 515 | 518 | 45,000 |
1998/12/25 | 515 | 522 | 515 | 516 | 120,000 |
1998/12/24 | 521 | 524 | 515 | 515 | 92,000 |
1998/12/22 | 525 | 530 | 510 | 530 | 174,000 |
1998/12/21 | 522 | 530 | 519 | 520 | 214,000 |
1998/12/18 | 516 | 550 | 516 | 550 | 106,000 |
1998/12/17 | 529 | 529 | 513 | 520 | 78,000 |
1998/12/16 | 539 | 540 | 531 | 531 | 130,000 |
1998/12/15 | 535 | 545 | 521 | 521 | 61,000 |
1998/12/14 | 553 | 555 | 550 | 555 | 97,000 |
1998/12/11 | 570 | 575 | 565 | 565 | 73,000 |
1998/12/10 | 578 | 584 | 575 | 575 | 115,000 |
1998/12/09 | 584 | 585 | 571 | 578 | 73,000 |
1998/12/08 | 570 | 587 | 570 | 585 | 162,000 |
1998/12/07 | 570 | 570 | 565 | 570 | 120,000 |
1998/12/04 | 574 | 575 | 563 | 570 | 166,000 |
1998/12/03 | 593 | 599 | 580 | 588 | 633,000 |
1998/12/02 | 566 | 586 | 566 | 583 | 373,000 |
1998/12/01 | 566 | 571 | 560 | 566 | 202,000 |
1998/11/30 | 587 | 588 | 574 | 578 | 253,000 |
1998/11/27 | 570 | 586 | 570 | 577 | 431,000 |
1998/11/26 | 550 | 570 | 549 | 567 | 248,000 |
1998/11/25 | 529 | 545 | 528 | 544 | 162,000 |
1998/11/24 | 520 | 530 | 520 | 524 | 135,000 |
1998/11/20 | 525 | 525 | 503 | 510 | 223,000 |
1998/11/19 | 535 | 535 | 517 | 517 | 88,000 |
1998/11/18 | 524 | 530 | 523 | 525 | 115,000 |
1998/11/17 | 535 | 550 | 532 | 536 | 287,000 |
1998/11/16 | 505 | 540 | 505 | 537 | 332,000 |
1998/11/13 | 510 | 520 | 491 | 495 | 222,000 |
1998/11/12 | 490 | 509 | 490 | 508 | 320,000 |
1998/11/11 | 478 | 485 | 478 | 484 | 84,000 |
1998/11/10 | 480 | 480 | 473 | 477 | 42,000 |
1998/11/09 | 479 | 480 | 466 | 466 | 64,000 |
1998/11/06 | 471 | 480 | 470 | 476 | 39,000 |
1998/11/05 | 485 | 486 | 471 | 471 | 163,000 |
1998/11/04 | 470 | 490 | 470 | 471 | 158,000 |
1998/11/02 | 440 | 459 | 440 | 456 | 76,000 |
1998/10/30 | 445 | 445 | 430 | 430 | 152,000 |
1998/10/29 | 440 | 440 | 431 | 440 | 36,000 |
1998/10/28 | 440 | 445 | 439 | 440 | 52,000 |
1998/10/27 | 449 | 451 | 425 | 430 | 72,000 |
1998/10/26 | 435 | 450 | 430 | 450 | 50,000 |
1998/10/23 | 435 | 447 | 433 | 435 | 151,000 |
1998/10/22 | 435 | 447 | 425 | 430 | 126,000 |
1998/10/21 | 431 | 434 | 419 | 434 | 86,000 |
1998/10/20 | 410 | 416 | 405 | 408 | 68,000 |
1998/10/19 | 390 | 410 | 390 | 409 | 39,000 |
1998/10/16 | 390 | 395 | 375 | 390 | 134,000 |
1998/10/15 | 399 | 399 | 375 | 375 | 88,000 |
1998/10/14 | 383 | 386 | 381 | 382 | 61,000 |
1998/10/13 | 419 | 422 | 390 | 393 | 128,000 |
1998/10/12 | 400 | 414 | 400 | 414 | 101,000 |
1998/10/09 | 380 | 405 | 380 | 395 | 260,000 |
1998/10/08 | 415 | 415 | 385 | 389 | 87,000 |
1998/10/07 | 380 | 420 | 380 | 420 | 122,000 |
1998/10/06 | 370 | 390 | 370 | 379 | 116,000 |
1998/10/05 | 405 | 409 | 380 | 380 | 133,000 |
1998/10/02 | 403 | 410 | 400 | 401 | 169,000 |
1998/10/01 | 440 | 441 | 410 | 418 | 157,000 |
1998/09/30 | 447 | 455 | 445 | 445 | 149,000 |
1998/09/29 | 447 | 447 | 440 | 443 | 164,000 |
1998/09/28 | 442 | 450 | 440 | 440 | 95,000 |
1998/09/25 | 450 | 450 | 440 | 442 | 72,000 |
1998/09/24 | 443 | 460 | 440 | 460 | 245,000 |
1998/09/22 | 449 | 449 | 425 | 433 | 166,000 |
1998/09/21 | 460 | 462 | 446 | 449 | 183,000 |
1998/09/18 | 455 | 459 | 454 | 455 | 180,000 |
1998/09/17 | 461 | 472 | 455 | 460 | 165,000 |
1998/09/16 | 466 | 467 | 461 | 462 | 85,000 |
1998/09/14 | 455 | 464 | 453 | 459 | 94,000 |
1998/09/11 | 470 | 470 | 452 | 466 | 167,000 |
1998/09/10 | 479 | 485 | 468 | 475 | 93,000 |
1998/09/09 | 492 | 492 | 475 | 484 | 83,000 |
1998/09/08 | 485 | 490 | 472 | 472 | 77,000 |
1998/09/07 | 455 | 485 | 451 | 485 | 140,000 |
1998/09/04 | 470 | 470 | 446 | 456 | 90,000 |
1998/09/03 | 481 | 490 | 480 | 490 | 56,000 |
1998/09/02 | 500 | 509 | 496 | 500 | 145,000 |
1998/09/01 | 450 | 480 | 446 | 480 | 184,000 |
1998/08/31 | 452 | 470 | 452 | 470 | 175,000 |
1998/08/28 | 460 | 470 | 460 | 470 | 305,000 |
1998/08/27 | 495 | 508 | 490 | 490 | 186,000 |
1998/08/26 | 530 | 530 | 525 | 525 | 151,000 |
1998/08/25 | 530 | 550 | 530 | 530 | 143,000 |
1998/08/24 | 533 | 541 | 530 | 530 | 158,000 |
1998/08/21 | 561 | 568 | 560 | 563 | 62,000 |
1998/08/20 | 580 | 583 | 561 | 570 | 78,000 |
1998/08/19 | 575 | 585 | 560 | 579 | 104,000 |
1998/08/18 | 545 | 557 | 540 | 555 | 103,000 |
1998/08/17 | 565 | 567 | 530 | 535 | 195,000 |
1998/08/14 | 580 | 589 | 565 | 570 | 146,000 |
1998/08/13 | 595 | 600 | 580 | 581 | 191,000 |
1998/08/12 | 554 | 565 | 550 | 565 | 175,000 |
1998/08/11 | 583 | 590 | 565 | 569 | 227,000 |
1998/08/10 | 603 | 610 | 583 | 592 | 162,000 |
1998/08/07 | 615 | 630 | 603 | 603 | 622,000 |
1998/08/06 | 595 | 615 | 585 | 614 | 822,000 |
1998/08/05 | 570 | 571 | 560 | 565 | 112,000 |
1998/08/04 | 576 | 580 | 570 | 570 | 138,000 |
1998/08/03 | 583 | 587 | 577 | 577 | 170,000 |
1998/07/31 | 574 | 590 | 565 | 583 | 201,000 |
1998/07/30 | 575 | 582 | 560 | 560 | 137,000 |
1998/07/29 | 570 | 585 | 570 | 575 | 247,000 |
1998/07/28 | 556 | 573 | 555 | 573 | 144,000 |
1998/07/27 | 566 | 566 | 556 | 556 | 93,000 |
1998/07/24 | 558 | 566 | 550 | 566 | 91,000 |
1998/07/23 | 560 | 570 | 560 | 560 | 89,000 |
1998/07/22 | 564 | 572 | 560 | 572 | 123,000 |
1998/07/21 | 570 | 575 | 562 | 564 | 164,000 |
1998/07/17 | 565 | 570 | 560 | 569 | 138,000 |
1998/07/16 | 560 | 570 | 560 | 565 | 139,000 |
1998/07/15 | 556 | 565 | 555 | 565 | 129,000 |
1998/07/14 | 555 | 555 | 542 | 545 | 80,000 |
1998/07/13 | 528 | 555 | 528 | 542 | 147,000 |
1998/07/10 | 557 | 565 | 550 | 558 | 192,000 |
1998/07/09 | 566 | 571 | 550 | 557 | 121,000 |
1998/07/08 | 582 | 583 | 565 | 570 | 142,000 |
1998/07/07 | 590 | 598 | 571 | 584 | 203,000 |
1998/07/06 | 566 | 579 | 561 | 579 | 187,000 |
1998/07/03 | 542 | 570 | 542 | 560 | 161,000 |
1998/07/02 | 577 | 577 | 543 | 543 | 389,000 |
1998/07/01 | 549 | 579 | 543 | 566 | 662,000 |
1998/06/30 | 549 | 555 | 540 | 542 | 443,000 |
1998/06/29 | 539 | 542 | 533 | 540 | 446,000 |
1998/06/26 | 514 | 539 | 512 | 535 | 944,000 |
1998/06/25 | 510 | 515 | 504 | 509 | 73,000 |
1998/06/24 | 495 | 508 | 491 | 508 | 177,000 |
1998/06/23 | 507 | 510 | 500 | 502 | 129,000 |
1998/06/22 | 510 | 513 | 505 | 513 | 65,000 |
1998/06/19 | 511 | 512 | 505 | 510 | 151,000 |
1998/06/18 | 515 | 515 | 501 | 510 | 243,000 |
1998/06/17 | 510 | 510 | 492 | 495 | 118,000 |
1998/06/16 | 497 | 509 | 497 | 500 | 155,000 |
1998/06/15 | 520 | 525 | 510 | 517 | 593,000 |
1998/06/12 | 468 | 515 | 468 | 502 | 638,000 |
1998/06/11 | 472 | 480 | 472 | 478 | 80,000 |
1998/06/10 | 490 | 494 | 482 | 482 | 71,000 |
1998/06/09 | 464 | 495 | 464 | 494 | 107,000 |
1998/06/08 | 476 | 476 | 458 | 465 | 147,000 |
1998/06/05 | 491 | 491 | 475 | 476 | 286,000 |
1998/06/04 | 492 | 499 | 490 | 497 | 115,000 |
1998/06/03 | 506 | 506 | 486 | 499 | 195,000 |
1998/06/02 | 491 | 507 | 486 | 506 | 197,000 |
1998/06/01 | 510 | 520 | 488 | 492 | 336,000 |
1998/05/29 | 495 | 520 | 486 | 520 | 714,000 |
1998/05/28 | 466 | 494 | 466 | 490 | 608,000 |
1998/05/27 | 456 | 469 | 456 | 466 | 300,000 |
1998/05/26 | 465 | 467 | 458 | 458 | 205,000 |
1998/05/25 | 467 | 468 | 460 | 467 | 151,000 |
1998/05/22 | 468 | 468 | 457 | 468 | 324,000 |
1998/05/21 | 450 | 475 | 449 | 469 | 797,000 |
1998/05/20 | 425 | 442 | 425 | 440 | 214,000 |
1998/05/19 | 416 | 425 | 415 | 420 | 29,000 |
1998/05/18 | 438 | 438 | 421 | 421 | 102,000 |
1998/05/15 | 410 | 435 | 410 | 433 | 181,000 |
1998/05/14 | 405 | 420 | 405 | 410 | 40,000 |
1998/05/13 | 412 | 419 | 401 | 405 | 78,000 |
1998/05/12 | 418 | 422 | 413 | 415 | 44,000 |
1998/05/11 | 420 | 421 | 410 | 420 | 43,000 |
1998/05/08 | 405 | 420 | 405 | 420 | 72,000 |
1998/05/07 | 401 | 406 | 401 | 405 | 43,000 |
1998/05/06 | 424 | 424 | 401 | 410 | 91,000 |
1998/05/01 | 415 | 436 | 415 | 425 | 218,000 |
1998/04/30 | 405 | 425 | 402 | 422 | 77,000 |
1998/04/28 | 407 | 410 | 397 | 410 | 171,000 |
1998/04/27 | 413 | 419 | 405 | 413 | 74,000 |
1998/04/24 | 402 | 425 | 402 | 413 | 105,000 |
1998/04/23 | 410 | 415 | 400 | 400 | 66,000 |
1998/04/22 | 411 | 412 | 390 | 408 | 137,000 |
1998/04/21 | 428 | 428 | 410 | 412 | 115,000 |
1998/04/20 | 434 | 434 | 427 | 428 | 133,000 |
1998/04/17 | 415 | 437 | 415 | 436 | 108,000 |
1998/04/16 | 430 | 440 | 413 | 430 | 314,000 |
1998/04/15 | 433 | 437 | 425 | 430 | 337,000 |
1998/04/14 | 419 | 440 | 419 | 429 | 327,000 |
1998/04/13 | 430 | 430 | 415 | 415 | 108,000 |
1998/04/10 | 432 | 445 | 410 | 425 | 429,000 |
1998/04/09 | 405 | 428 | 400 | 427 | 627,000 |
1998/04/08 | 393 | 398 | 385 | 398 | 110,000 |
1998/04/07 | 407 | 407 | 390 | 391 | 103,000 |
1998/04/06 | 398 | 408 | 393 | 402 | 288,000 |
1998/04/03 | 365 | 389 | 365 | 389 | 164,000 |
1998/04/02 | 366 | 369 | 355 | 355 | 87,000 |
1998/04/01 | 370 | 370 | 365 | 370 | 28,000 |
1998/03/31 | 374 | 385 | 360 | 385 | 85,000 |
1998/03/30 | 399 | 399 | 374 | 374 | 100,000 |
1998/03/27 | 395 | 396 | 390 | 390 | 82,000 |
1998/03/26 | 390 | 390 | 380 | 389 | 64,000 |
1998/03/25 | 362 | 374 | 355 | 355 | 111,000 |
1998/03/24 | 370 | 370 | 355 | 367 | 184,000 |
1998/03/23 | 390 | 400 | 375 | 376 | 109,000 |
1998/03/20 | 390 | 399 | 390 | 390 | 50,000 |
1998/03/19 | 381 | 390 | 376 | 380 | 124,000 |
1998/03/18 | 397 | 397 | 385 | 386 | 50,000 |
1998/03/17 | 401 | 401 | 397 | 397 | 49,000 |
1998/03/16 | 400 | 405 | 396 | 396 | 30,000 |
1998/03/13 | 390 | 406 | 390 | 405 | 82,000 |
1998/03/12 | 398 | 400 | 395 | 395 | 60,000 |
1998/03/11 | 413 | 413 | 395 | 403 | 28,000 |
1998/03/10 | 419 | 419 | 404 | 413 | 56,000 |
1998/03/09 | 410 | 415 | 404 | 415 | 100,000 |
1998/03/06 | 404 | 404 | 396 | 399 | 66,000 |
1998/03/05 | 409 | 409 | 404 | 405 | 63,000 |
1998/03/04 | 420 | 420 | 404 | 415 | 86,000 |
1998/03/03 | 398 | 424 | 393 | 420 | 233,000 |
1998/03/02 | 395 | 397 | 389 | 397 | 94,000 |
1998/02/27 | 376 | 390 | 376 | 384 | 109,000 |
1998/02/26 | 378 | 390 | 374 | 386 | 114,000 |
1998/02/25 | 362 | 375 | 360 | 375 | 72,000 |
1998/02/24 | 375 | 375 | 363 | 363 | 95,000 |
1998/02/23 | 365 | 380 | 365 | 371 | 157,000 |
1998/02/20 | 360 | 363 | 355 | 360 | 199,000 |
1998/02/19 | 370 | 370 | 365 | 368 | 243,000 |
1998/02/18 | 388 | 390 | 370 | 375 | 91,000 |
1998/02/17 | 395 | 400 | 388 | 390 | 92,000 |
1998/02/16 | 399 | 400 | 395 | 399 | 55,000 |
1998/02/13 | 410 | 410 | 390 | 390 | 248,000 |
1998/02/12 | 431 | 439 | 400 | 400 | 219,000 |
1998/02/10 | 429 | 438 | 424 | 425 | 130,000 |
1998/02/09 | 431 | 434 | 416 | 419 | 96,000 |
1998/02/06 | 410 | 431 | 408 | 430 | 196,000 |
1998/02/05 | 400 | 410 | 400 | 402 | 116,000 |
1998/02/04 | 402 | 410 | 401 | 401 | 122,000 |
1998/02/03 | 407 | 410 | 401 | 401 | 111,000 |
1998/02/02 | 386 | 400 | 386 | 397 | 57,000 |
1998/01/30 | 415 | 415 | 385 | 393 | 112,000 |
1998/01/29 | 449 | 449 | 410 | 420 | 206,000 |
1998/01/28 | 430 | 441 | 429 | 440 | 264,000 |
1998/01/27 | 405 | 415 | 397 | 415 | 184,000 |
1998/01/26 | 383 | 405 | 383 | 400 | 171,000 |
1998/01/23 | 368 | 380 | 365 | 371 | 132,000 |
1998/01/22 | 369 | 372 | 365 | 369 | 52,000 |
1998/01/21 | 368 | 385 | 368 | 375 | 182,000 |
1998/01/20 | 358 | 358 | 348 | 355 | 101,000 |
1998/01/19 | 325 | 351 | 325 | 351 | 204,000 |
1998/01/16 | 289 | 320 | 287 | 320 | 165,000 |
1998/01/14 | 288 | 291 | 285 | 286 | 176,000 |
1998/01/13 | 294 | 294 | 281 | 290 | 24,000 |
1998/01/12 | 290 | 292 | 285 | 292 | 55,000 |
1998/01/09 | 295 | 300 | 290 | 295 | 111,000 |
1998/01/08 | 303 | 314 | 290 | 295 | 176,000 |
1998/01/07 | 305 | 305 | 298 | 301 | 41,000 |
1998/01/06 | 308 | 308 | 295 | 300 | 93,000 |
1998/01/05 | 315 | 315 | 308 | 308 | 12,000 |