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 |
---|---|---|---|---|---|
2001/12/28 | 132 | 132 | 122 | 130 | 184,000 |
2001/12/27 | 118 | 120 | 115 | 117 | 80,000 |
2001/12/26 | 120 | 123 | 118 | 119 | 95,000 |
2001/12/25 | 114 | 124 | 111 | 124 | 109,000 |
2001/12/21 | 115 | 125 | 115 | 119 | 302,000 |
2001/12/20 | 90 | 117 | 90 | 115 | 305,000 |
2001/12/19 | 97 | 98 | 83 | 90 | 393,000 |
2001/12/18 | 117 | 117 | 97 | 100 | 310,000 |
2001/12/17 | 117 | 118 | 112 | 113 | 108,000 |
2001/12/14 | 115 | 116 | 109 | 116 | 374,000 |
2001/12/13 | 121 | 121 | 106 | 117 | 650,000 |
2001/12/12 | 135 | 135 | 120 | 120 | 460,000 |
2001/12/11 | 142 | 142 | 136 | 139 | 171,000 |
2001/12/10 | 145 | 145 | 139 | 142 | 173,000 |
2001/12/07 | 171 | 171 | 139 | 148 | 164,000 |
2001/12/06 | 176 | 177 | 170 | 176 | 110,000 |
2001/12/05 | 177 | 177 | 176 | 176 | 83,000 |
2001/12/04 | 176 | 180 | 176 | 177 | 60,000 |
2001/12/03 | 188 | 188 | 179 | 180 | 56,000 |
2001/11/30 | 192 | 192 | 188 | 189 | 29,000 |
2001/11/29 | 194 | 194 | 190 | 191 | 21,000 |
2001/11/28 | 198 | 198 | 192 | 195 | 33,000 |
2001/11/27 | 197 | 197 | 195 | 195 | 22,000 |
2001/11/26 | 197 | 197 | 194 | 194 | 15,000 |
2001/11/22 | 198 | 198 | 190 | 196 | 55,000 |
2001/11/21 | 197 | 198 | 195 | 198 | 18,000 |
2001/11/20 | 199 | 199 | 197 | 197 | 25,000 |
2001/11/19 | 199 | 199 | 192 | 197 | 34,000 |
2001/11/16 | 200 | 200 | 198 | 200 | 49,000 |
2001/11/15 | 202 | 202 | 193 | 200 | 40,000 |
2001/11/14 | 205 | 205 | 197 | 197 | 22,000 |
2001/11/13 | 193 | 206 | 190 | 206 | 30,000 |
2001/11/12 | 195 | 197 | 191 | 196 | 14,000 |
2001/11/09 | 203 | 203 | 195 | 197 | 48,000 |
2001/11/08 | 203 | 207 | 203 | 204 | 70,000 |
2001/11/07 | 218 | 218 | 200 | 200 | 51,000 |
2001/11/06 | 208 | 217 | 204 | 215 | 33,000 |
2001/11/05 | 210 | 213 | 206 | 213 | 26,000 |
2001/11/02 | 206 | 210 | 205 | 205 | 41,000 |
2001/11/01 | 220 | 220 | 204 | 204 | 31,000 |
2001/10/31 | 207 | 215 | 207 | 215 | 24,000 |
2001/10/30 | 203 | 215 | 203 | 210 | 51,000 |
2001/10/29 | 229 | 229 | 225 | 227 | 66,000 |
2001/10/26 | 219 | 225 | 219 | 223 | 61,000 |
2001/10/25 | 215 | 219 | 215 | 219 | 51,000 |
2001/10/24 | 206 | 214 | 206 | 207 | 70,000 |
2001/10/23 | 203 | 210 | 201 | 210 | 40,000 |
2001/10/22 | 200 | 203 | 196 | 203 | 22,000 |
2001/10/19 | 200 | 202 | 198 | 199 | 42,000 |
2001/10/18 | 200 | 201 | 198 | 198 | 19,000 |
2001/10/17 | 203 | 203 | 197 | 197 | 49,000 |
2001/10/16 | 203 | 205 | 203 | 205 | 28,000 |
2001/10/15 | 205 | 208 | 201 | 204 | 46,000 |
2001/10/12 | 200 | 205 | 200 | 205 | 35,000 |
2001/10/11 | 200 | 201 | 196 | 200 | 49,000 |
2001/10/10 | 205 | 205 | 200 | 200 | 33,000 |
2001/10/09 | 219 | 219 | 206 | 207 | 64,000 |
2001/10/05 | 208 | 212 | 205 | 212 | 67,000 |
2001/10/04 | 206 | 212 | 206 | 209 | 34,000 |
2001/10/03 | 215 | 215 | 205 | 207 | 76,000 |
2001/10/02 | 200 | 200 | 199 | 200 | 45,000 |
2001/10/01 | 200 | 200 | 195 | 198 | 63,000 |
2001/09/28 | 194 | 198 | 191 | 197 | 92,000 |
2001/09/27 | 185 | 195 | 185 | 194 | 92,000 |
2001/09/26 | 194 | 194 | 189 | 192 | 29,000 |
2001/09/25 | 186 | 195 | 186 | 195 | 112,000 |
2001/09/21 | 189 | 196 | 186 | 196 | 45,000 |
2001/09/20 | 195 | 195 | 188 | 189 | 41,000 |
2001/09/19 | 191 | 197 | 187 | 196 | 20,000 |
2001/09/18 | 193 | 193 | 185 | 188 | 43,000 |
2001/09/17 | 190 | 190 | 180 | 183 | 47,000 |
2001/09/14 | 187 | 190 | 184 | 190 | 102,000 |
2001/09/13 | 178 | 185 | 175 | 185 | 187,000 |
2001/09/12 | 190 | 196 | 174 | 188 | 153,000 |
2001/09/11 | 208 | 209 | 202 | 208 | 100,000 |
2001/09/10 | 210 | 214 | 206 | 213 | 69,000 |
2001/09/07 | 227 | 227 | 220 | 220 | 83,000 |
2001/09/06 | 225 | 230 | 225 | 228 | 42,000 |
2001/09/05 | 237 | 237 | 225 | 227 | 48,000 |
2001/09/04 | 234 | 234 | 230 | 233 | 88,000 |
2001/09/03 | 240 | 240 | 234 | 234 | 60,000 |
2001/08/31 | 237 | 242 | 237 | 240 | 63,000 |
2001/08/30 | 242 | 244 | 238 | 244 | 64,000 |
2001/08/29 | 244 | 244 | 241 | 241 | 47,000 |
2001/08/28 | 255 | 255 | 243 | 244 | 49,000 |
2001/08/27 | 243 | 250 | 243 | 248 | 45,000 |
2001/08/24 | 250 | 250 | 244 | 246 | 64,000 |
2001/08/23 | 255 | 256 | 250 | 251 | 44,000 |
2001/08/22 | 241 | 255 | 241 | 252 | 92,000 |
2001/08/21 | 265 | 267 | 260 | 261 | 52,000 |
2001/08/20 | 266 | 270 | 262 | 267 | 49,000 |
2001/08/17 | 277 | 277 | 272 | 272 | 37,000 |
2001/08/16 | 278 | 278 | 274 | 275 | 35,000 |
2001/08/15 | 284 | 284 | 279 | 279 | 19,000 |
2001/08/14 | 277 | 284 | 275 | 283 | 25,000 |
2001/08/13 | 281 | 281 | 275 | 276 | 31,000 |
2001/08/10 | 282 | 283 | 281 | 281 | 19,000 |
2001/08/09 | 283 | 283 | 281 | 281 | 14,000 |
2001/08/08 | 285 | 285 | 282 | 283 | 27,000 |
2001/08/07 | 289 | 289 | 282 | 284 | 47,000 |
2001/08/06 | 281 | 290 | 281 | 290 | 28,000 |
2001/08/03 | 283 | 286 | 281 | 285 | 24,000 |
2001/08/02 | 282 | 291 | 282 | 291 | 57,000 |
2001/08/01 | 285 | 287 | 283 | 287 | 18,000 |
2001/07/31 | 275 | 282 | 273 | 281 | 112,000 |
2001/07/30 | 291 | 291 | 276 | 276 | 49,000 |
2001/07/27 | 285 | 285 | 280 | 281 | 16,000 |
2001/07/26 | 282 | 285 | 281 | 285 | 35,000 |
2001/07/25 | 284 | 284 | 280 | 281 | 28,000 |
2001/07/24 | 279 | 284 | 278 | 281 | 28,000 |
2001/07/23 | 286 | 290 | 279 | 282 | 42,000 |
2001/07/19 | 285 | 293 | 284 | 293 | 83,000 |
2001/07/18 | 292 | 292 | 285 | 285 | 103,000 |
2001/07/17 | 286 | 288 | 285 | 287 | 19,000 |
2001/07/16 | 285 | 287 | 285 | 286 | 8,000 |
2001/07/13 | 291 | 291 | 284 | 285 | 24,000 |
2001/07/12 | 281 | 286 | 281 | 286 | 25,000 |
2001/07/11 | 283 | 283 | 282 | 282 | 13,000 |
2001/07/10 | 287 | 287 | 284 | 286 | 37,000 |
2001/07/09 | 290 | 290 | 285 | 287 | 52,000 |
2001/07/06 | 296 | 296 | 290 | 291 | 31,000 |
2001/07/05 | 298 | 298 | 294 | 297 | 23,000 |
2001/07/04 | 300 | 300 | 294 | 295 | 22,000 |
2001/07/03 | 301 | 302 | 294 | 294 | 43,000 |
2001/07/02 | 304 | 305 | 299 | 300 | 22,000 |
2001/06/29 | 306 | 306 | 300 | 304 | 38,000 |
2001/06/28 | 314 | 314 | 297 | 300 | 80,000 |
2001/06/27 | 304 | 304 | 300 | 304 | 14,000 |
2001/06/26 | 288 | 307 | 288 | 307 | 36,000 |
2001/06/25 | 301 | 305 | 301 | 302 | 50,000 |
2001/06/22 | 292 | 302 | 292 | 301 | 41,000 |
2001/06/21 | 289 | 292 | 289 | 291 | 18,000 |
2001/06/20 | 291 | 293 | 287 | 287 | 33,000 |
2001/06/19 | 286 | 290 | 286 | 290 | 20,000 |
2001/06/18 | 286 | 286 | 282 | 286 | 70,000 |
2001/06/15 | 290 | 291 | 285 | 287 | 72,000 |
2001/06/14 | 295 | 295 | 291 | 291 | 46,000 |
2001/06/13 | 299 | 301 | 295 | 295 | 40,000 |
2001/06/12 | 300 | 306 | 299 | 299 | 47,000 |
2001/06/11 | 309 | 310 | 302 | 305 | 39,000 |
2001/06/08 | 300 | 307 | 300 | 307 | 104,000 |
2001/06/07 | 301 | 304 | 301 | 301 | 31,000 |
2001/06/06 | 298 | 302 | 297 | 301 | 45,000 |
2001/06/05 | 297 | 299 | 296 | 296 | 36,000 |
2001/06/04 | 297 | 297 | 294 | 296 | 44,000 |
2001/06/01 | 298 | 298 | 293 | 294 | 55,000 |
2001/05/31 | 293 | 300 | 293 | 293 | 74,000 |
2001/05/30 | 295 | 297 | 291 | 293 | 81,000 |
2001/05/29 | 297 | 297 | 295 | 296 | 42,000 |
2001/05/28 | 295 | 298 | 291 | 291 | 203,000 |
2001/05/25 | 298 | 303 | 292 | 292 | 159,000 |
2001/05/24 | 305 | 305 | 298 | 298 | 269,000 |
2001/05/23 | 313 | 313 | 308 | 309 | 67,000 |
2001/05/22 | 316 | 316 | 311 | 314 | 96,000 |
2001/05/21 | 310 | 318 | 307 | 316 | 92,000 |
2001/05/18 | 317 | 317 | 307 | 308 | 82,000 |
2001/05/17 | 312 | 313 | 309 | 312 | 50,000 |
2001/05/16 | 318 | 320 | 312 | 313 | 66,000 |
2001/05/15 | 318 | 318 | 314 | 318 | 53,000 |
2001/05/14 | 317 | 323 | 317 | 318 | 19,000 |
2001/05/11 | 323 | 326 | 322 | 324 | 31,000 |
2001/05/10 | 334 | 334 | 325 | 328 | 23,000 |
2001/05/09 | 326 | 333 | 320 | 333 | 67,000 |
2001/05/08 | 338 | 338 | 330 | 331 | 118,000 |
2001/05/07 | 342 | 344 | 335 | 335 | 55,000 |
2001/05/02 | 350 | 350 | 340 | 342 | 85,000 |
2001/05/01 | 347 | 347 | 336 | 344 | 100,000 |
2001/04/27 | 325 | 327 | 322 | 327 | 86,000 |
2001/04/26 | 319 | 325 | 318 | 324 | 129,000 |
2001/04/25 | 310 | 316 | 310 | 315 | 65,000 |
2001/04/24 | 308 | 310 | 306 | 310 | 48,000 |
2001/04/23 | 306 | 313 | 306 | 307 | 53,000 |
2001/04/20 | 307 | 308 | 305 | 306 | 44,000 |
2001/04/19 | 308 | 310 | 303 | 307 | 95,000 |
2001/04/18 | 299 | 303 | 297 | 301 | 127,000 |
2001/04/17 | 301 | 303 | 297 | 299 | 125,000 |
2001/04/16 | 304 | 305 | 301 | 301 | 56,000 |
2001/04/13 | 306 | 306 | 302 | 302 | 51,000 |
2001/04/12 | 302 | 304 | 300 | 301 | 53,000 |
2001/04/11 | 302 | 305 | 299 | 301 | 38,000 |
2001/04/10 | 302 | 303 | 300 | 300 | 76,000 |
2001/04/09 | 300 | 308 | 300 | 303 | 26,000 |
2001/04/06 | 310 | 310 | 300 | 303 | 85,000 |
2001/04/05 | 300 | 305 | 300 | 300 | 75,000 |
2001/04/04 | 295 | 301 | 295 | 300 | 61,000 |
2001/04/03 | 302 | 303 | 298 | 303 | 22,000 |
2001/04/02 | 305 | 305 | 295 | 296 | 53,000 |
2001/03/30 | 304 | 304 | 300 | 300 | 42,000 |
2001/03/29 | 305 | 306 | 302 | 302 | 41,000 |
2001/03/28 | 315 | 315 | 305 | 306 | 65,000 |
2001/03/27 | 315 | 318 | 310 | 315 | 91,000 |
2001/03/26 | 308 | 315 | 306 | 315 | 138,000 |
2001/03/23 | 310 | 310 | 304 | 305 | 34,000 |
2001/03/22 | 301 | 309 | 301 | 308 | 48,000 |
2001/03/21 | 298 | 305 | 295 | 300 | 61,000 |
2001/03/19 | 291 | 295 | 291 | 293 | 30,000 |
2001/03/16 | 285 | 299 | 285 | 291 | 40,000 |
2001/03/15 | 283 | 285 | 272 | 283 | 75,000 |
2001/03/14 | 289 | 294 | 285 | 285 | 89,000 |
2001/03/13 | 294 | 294 | 283 | 285 | 142,000 |
2001/03/12 | 300 | 304 | 295 | 296 | 80,000 |
2001/03/09 | 310 | 310 | 303 | 308 | 81,000 |
2001/03/08 | 302 | 303 | 300 | 303 | 34,000 |
2001/03/07 | 298 | 302 | 298 | 301 | 79,000 |
2001/03/06 | 300 | 300 | 295 | 296 | 105,000 |
2001/03/05 | 300 | 303 | 298 | 300 | 60,000 |
2001/03/02 | 301 | 301 | 300 | 300 | 37,000 |
2001/03/01 | 303 | 303 | 300 | 300 | 74,000 |
2001/02/28 | 310 | 310 | 303 | 303 | 48,000 |
2001/02/27 | 315 | 316 | 310 | 310 | 67,000 |
2001/02/26 | 320 | 320 | 310 | 313 | 58,000 |
2001/02/23 | 303 | 312 | 303 | 312 | 57,000 |
2001/02/22 | 308 | 308 | 300 | 303 | 33,000 |
2001/02/21 | 300 | 310 | 300 | 309 | 28,000 |
2001/02/20 | 304 | 309 | 304 | 309 | 40,000 |
2001/02/19 | 302 | 305 | 300 | 305 | 35,000 |
2001/02/16 | 302 | 306 | 300 | 301 | 76,000 |
2001/02/15 | 306 | 306 | 302 | 304 | 36,000 |
2001/02/14 | 298 | 304 | 298 | 303 | 22,000 |
2001/02/13 | 301 | 305 | 300 | 300 | 44,000 |
2001/02/09 | 306 | 306 | 300 | 300 | 44,000 |
2001/02/08 | 300 | 303 | 300 | 303 | 33,000 |
2001/02/07 | 303 | 308 | 303 | 307 | 21,000 |
2001/02/06 | 302 | 306 | 302 | 303 | 44,000 |
2001/02/05 | 303 | 308 | 303 | 305 | 32,000 |
2001/02/02 | 306 | 308 | 306 | 307 | 64,000 |
2001/02/01 | 308 | 309 | 306 | 309 | 30,000 |
2001/01/31 | 305 | 307 | 305 | 305 | 118,000 |
2001/01/30 | 311 | 313 | 306 | 307 | 49,000 |
2001/01/29 | 309 | 310 | 306 | 309 | 41,000 |
2001/01/26 | 306 | 309 | 306 | 306 | 66,000 |
2001/01/25 | 308 | 308 | 303 | 307 | 55,000 |
2001/01/24 | 314 | 314 | 305 | 305 | 37,000 |
2001/01/23 | 312 | 315 | 310 | 310 | 60,000 |
2001/01/22 | 315 | 316 | 306 | 312 | 71,000 |
2001/01/19 | 310 | 316 | 310 | 314 | 111,000 |
2001/01/18 | 303 | 310 | 302 | 310 | 107,000 |
2001/01/17 | 300 | 302 | 299 | 302 | 35,000 |
2001/01/16 | 297 | 301 | 297 | 299 | 29,000 |
2001/01/15 | 300 | 300 | 288 | 292 | 47,000 |
2001/01/12 | 285 | 294 | 285 | 288 | 47,000 |
2001/01/11 | 285 | 295 | 282 | 282 | 61,000 |
2001/01/10 | 294 | 294 | 280 | 280 | 88,000 |
2001/01/09 | 294 | 295 | 291 | 294 | 59,000 |
2001/01/05 | 300 | 300 | 297 | 297 | 87,000 |
2001/01/04 | 311 | 311 | 303 | 303 | 35,000 |