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
2002/12/30 113 115 111 114 54,000
2002/12/27 115 115 112 114 99,000
2002/12/26 110 113 110 113 72,000
2002/12/25 116 116 106 109 95,000
2002/12/24 109 115 109 114 94,000
2002/12/20 109 112 107 110 184,000
2002/12/19 106 109 104 106 127,000
2002/12/18 108 110 106 107 79,000
2002/12/17 115 115 111 112 96,000
2002/12/16 111 116 108 108 82,000
2002/12/13 112 114 111 112 161,000
2002/12/12 116 119 115 116 47,000
2002/12/11 118 122 115 118 99,000
2002/12/10 113 118 112 118 90,000
2002/12/09 121 126 118 118 110,000
2002/12/06 120 120 117 119 90,000
2002/12/05 126 126 122 122 82,000
2002/12/04 127 128 123 128 148,000
2002/12/03 131 137 130 131 137,000
2002/12/02 145 145 137 137 196,000
2002/11/29 125 139 124 139 170,000
2002/11/28 125 127 122 122 105,000
2002/11/27 112 120 112 119 77,000
2002/11/26 121 122 117 121 65,000
2002/11/25 115 121 113 118 122,000
2002/11/22 108 113 106 113 131,000
2002/11/21 104 106 98 104 145,000
2002/11/20 98 109 98 104 139,000
2002/11/19 104 104 92 102 207,000
2002/11/18 106 107 103 106 131,000
2002/11/15 110 112 105 107 113,000
2002/11/14 115 115 104 105 105,000
2002/11/13 120 121 116 116 70,000
2002/11/12 122 127 122 122 41,000
2002/11/11 125 127 124 124 51,000
2002/11/08 131 131 126 126 82,000
2002/11/07 128 132 128 130 42,000
2002/11/06 130 132 126 130 104,000
2002/11/05 126 130 126 130 38,000
2002/11/01 125 127 125 125 44,000
2002/10/31 130 133 126 127 75,000
2002/10/30 124 129 123 126 86,000
2002/10/29 129 129 122 124 41,000
2002/10/28 131 131 126 127 28,000
2002/10/25 126 128 125 128 32,000
2002/10/24 124 126 124 125 14,000
2002/10/23 121 128 121 128 78,000
2002/10/22 128 128 122 122 80,000
2002/10/21 125 130 122 129 295,000
2002/10/18 134 135 132 132 55,000
2002/10/17 130 139 130 132 76,000
2002/10/16 143 143 135 139 68,000
2002/10/15 143 143 133 133 63,000
2002/10/11 127 134 124 133 48,000
2002/10/10 123 124 120 124 95,000
2002/10/09 125 126 122 124 89,000
2002/10/08 122 127 122 123 95,000
2002/10/07 127 127 121 122 121,000
2002/10/04 135 136 129 134 100,000
2002/10/03 140 142 138 138 62,000
2002/10/02 149 149 141 141 30,000
2002/10/01 149 149 144 148 84,000
2002/09/30 150 150 147 149 45,000
2002/09/27 146 150 146 150 72,000
2002/09/26 148 148 144 145 70,000
2002/09/25 140 144 140 144 66,000
2002/09/24 137 140 136 140 85,000
2002/09/20 143 143 136 139 154,000
2002/09/19 149 154 143 144 148,000
2002/09/18 149 149 140 149 87,000
2002/09/17 149 150 143 149 71,000
2002/09/13 141 146 139 146 235,000
2002/09/12 146 148 145 147 81,000
2002/09/11 155 155 148 150 93,000
2002/09/10 152 156 152 154 119,000
2002/09/09 157 157 151 153 75,000
2002/09/06 153 153 146 148 102,000
2002/09/05 155 159 150 152 65,000
2002/09/04 147 153 143 150 230,000
2002/09/03 162 162 153 157 140,000
2002/09/02 163 167 160 161 66,000
2002/08/30 166 166 162 166 69,000
2002/08/29 169 169 162 167 148,000
2002/08/28 180 180 170 170 157,000
2002/08/27 178 184 174 184 186,000
2002/08/26 172 179 169 179 288,000
2002/08/23 166 176 166 173 245,000
2002/08/22 157 165 156 165 234,000
2002/08/21 156 158 152 156 610,000
2002/08/20 163 166 155 158 944,000
2002/08/19 192 192 186 188 117,000
2002/08/16 188 191 187 187 114,000
2002/08/15 184 186 182 183 187,000
2002/08/14 184 184 177 178 171,000
2002/08/13 193 193 187 189 81,000
2002/08/12 201 201 194 195 78,000
2002/08/09 200 204 200 201 100,000
2002/08/08 197 199 196 199 72,000
2002/08/07 199 199 195 198 89,000
2002/08/06 194 195 190 190 130,000
2002/08/05 197 200 197 198 120,000
2002/08/02 198 201 197 198 106,000
2002/08/01 205 205 202 202 38,000
2002/07/31 201 208 200 208 171,000
2002/07/30 209 209 200 203 131,000
2002/07/29 209 209 197 197 132,000
2002/07/26 209 212 201 204 181,000
2002/07/25 218 219 210 210 113,000
2002/07/24 213 216 207 208 133,000
2002/07/23 210 218 208 212 143,000
2002/07/22 206 217 206 214 87,000
2002/07/19 221 222 214 218 134,000
2002/07/18 220 229 218 229 243,000
2002/07/17 213 216 206 213 201,000
2002/07/16 221 225 215 216 69,000
2002/07/15 221 228 217 221 98,000
2002/07/12 222 222 218 221 226,000
2002/07/11 221 222 216 216 240,000
2002/07/10 230 231 224 226 173,000
2002/07/09 224 237 223 232 331,000
2002/07/08 241 245 224 227 355,000
2002/07/05 245 246 235 235 385,000
2002/07/04 234 250 234 245 518,000
2002/07/03 215 230 215 230 218,000
2002/07/02 214 219 213 219 91,000
2002/07/01 219 219 212 216 115,000
2002/06/28 220 220 215 220 142,000
2002/06/27 212 216 206 209 228,000
2002/06/26 216 216 210 213 164,000
2002/06/25 221 228 219 224 235,000
2002/06/24 212 222 211 218 178,000
2002/06/21 217 225 216 222 135,000
2002/06/20 212 237 204 232 409,000
2002/06/19 245 245 213 222 334,000
2002/06/18 247 253 239 240 258,000
2002/06/17 252 254 241 245 330,000
2002/06/14 260 265 256 259 500,000
2002/06/13 284 290 261 268 1,736,000
2002/06/12 252 287 250 275 1,190,000
2002/06/11 243 252 236 247 335,000
2002/06/10 247 252 243 245 101,000
2002/06/07 248 250 245 248 182,000
2002/06/06 252 253 249 252 135,000
2002/06/05 249 251 248 248 128,000
2002/06/04 250 253 247 253 160,000
2002/06/03 255 256 246 252 229,000
2002/05/31 252 259 244 258 253,000
2002/05/30 246 264 245 259 254,000
2002/05/29 252 254 246 249 282,000
2002/05/28 258 260 251 251 314,000
2002/05/27 262 267 259 260 470,000
2002/05/24 277 277 260 266 594,000
2002/05/23 263 272 253 272 1,255,000
2002/05/22 241 260 241 259 906,000
2002/05/21 245 250 242 248 1,049,000
2002/05/20 254 268 245 253 2,806,000
2002/05/17 160 209 160 209 296,000
2002/05/16 159 159 155 159 51,000
2002/05/15 161 161 157 157 43,000
2002/05/14 160 161 158 159 70,000
2002/05/13 158 160 155 159 55,000
2002/05/10 159 160 157 158 40,000
2002/05/09 158 161 157 157 46,000
2002/05/08 159 160 156 156 119,000
2002/05/07 161 161 155 160 32,000
2002/05/02 166 166 161 161 26,000
2002/05/01 161 165 161 161 68,000
2002/04/30 166 167 163 166 46,000
2002/04/26 163 167 159 167 110,000
2002/04/25 165 167 161 163 110,000
2002/04/24 174 177 166 166 359,000
2002/04/23 157 170 156 170 160,000
2002/04/22 157 160 155 158 144,000
2002/04/19 159 159 155 156 145,000
2002/04/18 157 160 155 160 142,000
2002/04/17 162 162 155 156 88,000
2002/04/16 154 158 154 158 118,000
2002/04/15 155 157 150 153 72,000
2002/04/12 152 154 150 153 94,000
2002/04/11 155 156 150 152 136,000
2002/04/10 147 153 145 150 145,000
2002/04/09 162 162 157 157 94,000
2002/04/08 165 165 161 163 57,000
2002/04/05 165 166 163 164 54,000
2002/04/04 165 171 163 163 60,000
2002/04/03 170 170 164 165 48,000
2002/04/02 162 164 162 163 30,000
2002/04/01 170 170 161 161 50,000
2002/03/29 172 175 166 166 38,000
2002/03/28 179 179 174 179 87,000
2002/03/27 163 174 163 173 68,000
2002/03/26 164 166 162 162 44,000
2002/03/25 172 172 160 164 84,000
2002/03/22 179 180 172 173 152,000
2002/03/20 172 177 171 174 76,000
2002/03/19 175 178 170 172 89,000
2002/03/18 173 174 168 168 57,000
2002/03/15 168 170 163 168 69,000
2002/03/14 171 171 163 163 82,000
2002/03/13 167 172 163 171 102,000
2002/03/12 175 175 168 168 92,000
2002/03/11 177 177 170 174 119,000
2002/03/08 175 180 175 175 174,000
2002/03/07 179 183 172 178 128,000
2002/03/06 176 180 172 178 67,000
2002/03/05 189 190 171 176 159,000
2002/03/04 189 194 180 185 143,000
2002/03/01 184 189 181 188 162,000
2002/02/28 172 183 172 183 317,000
2002/02/27 162 174 162 172 144,000
2002/02/26 166 166 160 163 83,000
2002/02/25 157 169 154 166 112,000
2002/02/22 156 157 154 154 63,000
2002/02/21 152 158 152 156 156,000
2002/02/20 147 153 146 153 82,000
2002/02/19 145 150 145 149 108,000
2002/02/18 149 152 147 147 56,000
2002/02/15 152 154 143 149 158,000
2002/02/14 147 154 147 151 155,000
2002/02/13 143 146 142 145 87,000
2002/02/12 145 145 140 143 65,000
2002/02/08 137 140 137 140 93,000
2002/02/07 134 137 134 137 37,000
2002/02/06 132 138 132 136 58,000
2002/02/05 133 137 128 137 95,000
2002/02/04 132 137 132 133 74,000
2002/02/01 140 141 128 131 130,000
2002/01/31 138 145 134 141 258,000
2002/01/30 127 133 125 133 66,000
2002/01/29 130 135 127 131 59,000
2002/01/28 141 142 130 131 81,000
2002/01/25 138 138 135 136 28,000
2002/01/24 137 139 128 138 86,000
2002/01/23 136 136 125 128 70,000
2002/01/22 142 143 126 138 80,000
2002/01/21 128 138 128 138 44,000
2002/01/18 126 129 120 129 101,000
2002/01/17 124 126 120 124 37,000
2002/01/16 118 125 116 125 25,000
2002/01/15 117 120 115 115 98,000
2002/01/11 138 139 121 126 203,000
2002/01/10 142 146 137 137 34,000
2002/01/09 136 142 136 142 66,000
2002/01/08 135 150 135 141 197,000
2002/01/07 135 137 132 135 67,000
2002/01/04 130 132 128 132 71,000

このページの先頭へ