日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 305 313 303 306 63,000
2000/12/28 309 309 304 305 72,000
2000/12/27 306 308 304 304 39,000
2000/12/26 309 315 305 310 56,000
2000/12/25 307 310 307 310 41,000
2000/12/22 304 305 303 304 48,000
2000/12/21 311 311 303 304 114,000
2000/12/20 320 321 311 314 86,000
2000/12/19 333 333 321 321 103,000
2000/12/18 329 330 329 330 32,000
2000/12/15 337 337 333 333 73,000
2000/12/14 340 340 336 337 58,000
2000/12/13 340 340 338 338 37,000
2000/12/12 340 340 338 339 48,000
2000/12/11 340 345 339 341 24,000
2000/12/08 340 344 338 339 53,000
2000/12/07 342 346 340 345 39,000
2000/12/06 350 350 341 341 42,000
2000/12/05 348 355 348 348 35,000
2000/12/04 346 355 346 352 46,000
2000/12/01 335 345 334 345 81,000
2000/11/30 330 340 330 340 28,000
2000/11/29 330 333 330 330 15,000
2000/11/28 345 345 328 329 37,000
2000/11/27 321 345 321 338 38,000
2000/11/24 314 324 312 320 60,000
2000/11/22 314 319 310 315 84,000
2000/11/21 309 312 308 312 27,000
2000/11/20 309 316 308 316 24,000
2000/11/17 316 316 307 309 206,000
2000/11/16 320 322 319 320 52,000
2000/11/15 323 325 320 320 66,000
2000/11/14 325 326 320 323 29,000
2000/11/13 333 334 323 326 59,000
2000/11/10 336 336 332 332 64,000
2000/11/09 339 340 336 336 54,000
2000/11/08 340 342 339 340 124,000
2000/11/07 338 345 337 338 61,000
2000/11/06 336 340 332 336 126,000
2000/11/02 338 338 335 335 54,000
2000/11/01 338 341 336 336 79,000
2000/10/31 342 342 336 336 77,000
2000/10/30 342 342 340 342 61,000
2000/10/27 343 343 339 342 82,000
2000/10/26 340 341 336 339 88,000
2000/10/25 337 345 335 339 69,000
2000/10/24 340 342 338 342 78,000
2000/10/23 338 345 338 341 37,000
2000/10/20 338 345 338 344 46,000
2000/10/19 335 340 333 336 55,000
2000/10/18 345 345 332 337 118,000
2000/10/17 345 346 340 346 78,000
2000/10/16 351 351 345 345 35,000
2000/10/13 342 343 340 342 142,000
2000/10/12 347 347 342 343 90,000
2000/10/11 351 353 347 349 100,000
2000/10/10 352 355 350 353 77,000
2000/10/06 355 356 352 352 126,000
2000/10/05 359 359 355 355 112,000
2000/10/04 353 359 352 357 42,000
2000/10/03 359 359 355 356 45,000
2000/10/02 357 360 355 360 61,000
2000/09/29 357 361 357 361 87,000
2000/09/28 366 366 350 355 118,000
2000/09/27 365 368 363 366 85,000
2000/09/26 371 371 367 370 25,000
2000/09/25 366 372 364 372 95,000
2000/09/22 371 378 365 367 80,000
2000/09/21 383 383 371 371 47,000
2000/09/20 370 388 367 383 68,000
2000/09/19 370 372 365 372 38,000
2000/09/18 370 372 365 372 34,000
2000/09/14 375 375 365 365 60,000
2000/09/13 369 376 369 375 60,000
2000/09/12 376 379 366 366 43,000
2000/09/11 380 380 372 372 26,000
2000/09/08 376 382 375 375 45,000
2000/09/07 380 380 375 375 27,000
2000/09/06 390 390 380 380 24,000
2000/09/05 384 385 380 385 22,000
2000/09/04 390 390 381 385 26,000
2000/09/01 387 390 375 375 87,000
2000/08/31 385 393 385 392 87,000
2000/08/30 390 394 390 394 34,000
2000/08/29 402 402 388 390 54,000
2000/08/28 405 405 395 395 78,000
2000/08/25 402 405 395 403 73,000
2000/08/24 405 405 390 402 44,000
2000/08/23 395 402 395 400 36,000
2000/08/22 400 400 393 400 60,000
2000/08/21 390 399 385 399 32,000
2000/08/18 396 400 390 400 30,000
2000/08/17 406 406 395 395 23,000
2000/08/16 400 413 395 409 96,000
2000/08/15 390 395 388 395 65,000
2000/08/14 376 388 376 384 50,000
2000/08/11 387 387 379 379 15,000
2000/08/10 371 380 371 372 39,000
2000/08/09 380 390 366 366 194,000
2000/08/08 375 379 375 377 47,000
2000/08/07 374 377 360 374 64,000
2000/08/04 370 378 363 375 120,000
2000/08/03 380 383 370 376 58,000
2000/08/02 378 387 378 384 49,000
2000/08/01 390 390 383 390 91,000
2000/07/31 383 383 350 350 322,000
2000/07/28 389 389 383 386 98,000
2000/07/27 398 398 386 389 101,000
2000/07/26 400 402 392 402 48,000
2000/07/25 405 407 396 402 61,000
2000/07/24 405 409 390 409 87,000
2000/07/21 417 417 403 410 83,000
2000/07/19 403 415 403 410 59,000
2000/07/18 423 425 403 403 161,000
2000/07/17 423 430 420 420 111,000
2000/07/14 426 429 420 420 76,000
2000/07/13 428 428 420 421 77,000
2000/07/12 435 435 425 425 108,000
2000/07/11 440 440 427 435 118,000
2000/07/10 431 440 431 439 105,000
2000/07/07 433 440 430 437 70,000
2000/07/06 440 440 430 440 79,000
2000/07/05 443 450 440 440 132,000
2000/07/04 459 459 443 448 211,000
2000/07/03 449 464 445 456 460,000
2000/06/30 424 445 424 440 407,000
2000/06/29 425 430 422 423 143,000
2000/06/28 423 425 419 425 232,000
2000/06/27 412 426 412 415 295,000
2000/06/26 405 410 397 407 56,000
2000/06/23 401 403 395 395 102,000
2000/06/22 401 420 401 405 178,000
2000/06/21 406 406 398 400 44,000
2000/06/20 405 408 398 407 102,000
2000/06/19 386 388 385 387 105,000
2000/06/16 385 390 385 389 101,000
2000/06/15 395 397 386 393 115,000
2000/06/14 404 410 398 400 111,000
2000/06/13 415 415 405 409 75,000
2000/06/12 400 412 400 412 71,000
2000/06/09 404 413 399 403 138,000
2000/06/08 400 409 400 408 63,000
2000/06/07 400 409 396 409 99,000
2000/06/06 400 404 394 404 114,000
2000/06/05 400 400 393 394 82,000
2000/06/02 380 388 380 385 89,000
2000/06/01 382 382 375 375 56,000
2000/05/31 385 385 370 379 209,000
2000/05/30 385 385 375 375 75,000
2000/05/29 375 385 372 376 151,000
2000/05/26 391 394 380 385 132,000
2000/05/25 395 403 388 390 75,000
2000/05/24 387 390 381 388 182,000
2000/05/23 391 399 388 394 127,000
2000/05/22 408 408 390 390 157,000
2000/05/19 412 412 403 403 125,000
2000/05/18 424 424 413 414 82,000
2000/05/17 427 427 416 420 142,000
2000/05/16 416 426 415 422 188,000
2000/05/15 431 431 402 411 440,000
2000/05/12 412 412 410 411 275,000
2000/05/11 417 420 409 412 98,000
2000/05/10 410 420 410 420 78,000
2000/05/09 422 422 410 411 59,000
2000/05/08 422 427 411 420 168,000
2000/05/02 415 418 411 412 94,000
2000/05/01 400 409 395 409 101,000
2000/04/28 393 402 390 392 391,000
2000/04/27 408 410 397 397 147,000
2000/04/26 412 412 406 408 159,000
2000/04/25 421 428 412 412 108,000
2000/04/24 415 430 415 420 62,000
2000/04/21 420 420 412 412 81,000
2000/04/20 429 430 415 420 101,000
2000/04/19 435 435 429 430 81,000
2000/04/18 420 425 410 415 263,000
2000/04/17 406 415 390 390 393,000
2000/04/14 465 465 456 456 137,000
2000/04/13 475 475 460 469 261,000
2000/04/12 463 482 460 480 704,000
2000/04/11 449 467 448 458 636,000
2000/04/10 450 450 445 449 232,000
2000/04/07 434 440 427 440 203,000
2000/04/06 439 439 426 427 109,000
2000/04/05 441 445 430 440 96,000
2000/04/04 439 449 427 445 228,000
2000/04/03 421 436 416 436 178,000
2000/03/31 435 435 420 420 107,000
2000/03/30 440 441 430 430 114,000
2000/03/29 439 447 431 440 148,000
2000/03/28 450 454 440 442 145,000
2000/03/27 455 460 448 450 391,000
2000/03/24 426 450 425 447 502,000
2000/03/23 418 430 418 421 373,000
2000/03/22 400 415 400 415 204,000
2000/03/21 384 397 384 394 230,000
2000/03/17 425 425 404 409 141,000
2000/03/16 420 420 408 417 153,000
2000/03/15 420 420 405 417 320,000
2000/03/14 411 420 403 408 375,000
2000/03/13 400 401 370 381 190,000
2000/03/10 380 389 375 380 156,000
2000/03/09 388 388 375 380 103,000
2000/03/08 375 388 375 388 109,000
2000/03/07 385 402 381 383 95,000
2000/03/06 403 405 381 381 201,000
2000/03/03 410 421 397 398 324,000
2000/03/02 399 420 394 405 231,000
2000/03/01 389 398 389 397 110,000
2000/02/29 390 397 383 384 199,000
2000/02/28 395 395 386 386 71,000
2000/02/25 378 384 378 384 74,000
2000/02/24 381 385 375 376 67,000
2000/02/23 375 380 367 380 149,000
2000/02/22 376 381 375 375 68,000
2000/02/21 385 400 380 380 92,000
2000/02/18 384 395 380 385 117,000
2000/02/17 380 385 376 377 92,000
2000/02/16 383 389 382 382 83,000
2000/02/15 405 405 375 380 147,000
2000/02/14 406 410 400 400 104,000
2000/02/10 415 419 405 410 188,000
2000/02/09 409 411 405 411 116,000
2000/02/08 408 408 403 403 106,000
2000/02/07 401 407 395 404 87,000
2000/02/04 405 409 397 400 121,000
2000/02/03 420 421 400 405 237,000
2000/02/02 401 428 400 415 400,000
2000/02/01 395 399 393 396 100,000
2000/01/31 385 386 383 385 31,000
2000/01/28 385 386 381 385 69,000
2000/01/27 389 389 381 385 76,000
2000/01/26 394 394 381 382 53,000
2000/01/25 376 385 375 380 46,000
2000/01/24 374 375 373 375 37,000
2000/01/21 376 377 370 375 120,000
2000/01/20 386 395 381 385 123,000
2000/01/19 400 400 380 386 146,000
2000/01/18 393 408 390 403 298,000
2000/01/17 360 382 355 371 125,000
2000/01/14 345 354 342 346 212,000
2000/01/13 340 347 336 342 156,000
2000/01/12 350 350 340 340 191,000
2000/01/11 355 358 347 350 93,000
2000/01/07 341 360 340 353 111,000
2000/01/06 345 348 340 340 67,000
2000/01/05 343 348 340 345 62,000
2000/01/04 338 351 338 350 37,000

このページの先頭へ