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 |
---|---|---|---|---|---|
2004/12/30 | 198 | 211 | 194 | 200 | 35,236,000 |
2004/12/29 | 205 | 220 | 183 | 196 | 65,164,000 |
2004/12/28 | 249 | 249 | 197 | 201 | 57,497,000 |
2004/12/27 | 209 | 245 | 202 | 245 | 70,835,000 |
2004/12/24 | 186 | 213 | 180 | 195 | 83,810,000 |
2004/12/22 | 126 | 171 | 126 | 171 | 29,670,000 |
2004/12/21 | 114 | 121 | 114 | 121 | 694,000 |
2004/12/20 | 115 | 117 | 114 | 115 | 365,000 |
2004/12/17 | 115 | 117 | 114 | 117 | 562,000 |
2004/12/16 | 118 | 119 | 115 | 115 | 479,000 |
2004/12/15 | 118 | 122 | 117 | 122 | 429,000 |
2004/12/14 | 122 | 122 | 118 | 121 | 217,000 |
2004/12/13 | 125 | 125 | 122 | 123 | 190,000 |
2004/12/10 | 123 | 126 | 123 | 125 | 253,000 |
2004/12/09 | 126 | 127 | 123 | 123 | 221,000 |
2004/12/08 | 125 | 127 | 125 | 125 | 120,000 |
2004/12/07 | 128 | 128 | 126 | 128 | 141,000 |
2004/12/06 | 127 | 127 | 124 | 127 | 418,000 |
2004/12/03 | 127 | 128 | 126 | 127 | 233,000 |
2004/12/02 | 128 | 129 | 126 | 127 | 229,000 |
2004/12/01 | 129 | 130 | 126 | 126 | 282,000 |
2004/11/30 | 129 | 131 | 129 | 130 | 190,000 |
2004/11/29 | 132 | 133 | 130 | 130 | 406,000 |
2004/11/26 | 132 | 132 | 127 | 131 | 583,000 |
2004/11/25 | 123 | 129 | 123 | 129 | 1,096,000 |
2004/11/24 | 125 | 127 | 121 | 124 | 1,706,000 |
2004/11/22 | 133 | 136 | 128 | 130 | 2,539,000 |
2004/11/19 | 148 | 149 | 147 | 148 | 86,000 |
2004/11/18 | 151 | 151 | 148 | 148 | 122,000 |
2004/11/17 | 149 | 151 | 148 | 150 | 75,000 |
2004/11/16 | 150 | 151 | 149 | 150 | 52,000 |
2004/11/15 | 150 | 151 | 149 | 150 | 91,000 |
2004/11/12 | 150 | 150 | 147 | 149 | 137,000 |
2004/11/11 | 151 | 152 | 149 | 150 | 126,000 |
2004/11/10 | 150 | 153 | 150 | 153 | 162,000 |
2004/11/09 | 150 | 151 | 149 | 149 | 52,000 |
2004/11/08 | 150 | 152 | 150 | 150 | 61,000 |
2004/11/05 | 150 | 153 | 148 | 149 | 182,000 |
2004/11/04 | 148 | 150 | 148 | 149 | 93,000 |
2004/11/02 | 149 | 149 | 146 | 147 | 104,000 |
2004/11/01 | 148 | 149 | 145 | 148 | 86,000 |
2004/10/29 | 148 | 150 | 148 | 148 | 93,000 |
2004/10/28 | 152 | 152 | 148 | 149 | 115,000 |
2004/10/27 | 150 | 151 | 148 | 148 | 97,000 |
2004/10/26 | 152 | 152 | 150 | 150 | 90,000 |
2004/10/25 | 150 | 154 | 149 | 152 | 115,000 |
2004/10/22 | 150 | 152 | 150 | 152 | 149,000 |
2004/10/21 | 151 | 152 | 149 | 149 | 205,000 |
2004/10/20 | 152 | 153 | 151 | 151 | 148,000 |
2004/10/19 | 153 | 154 | 151 | 152 | 82,000 |
2004/10/18 | 153 | 154 | 152 | 152 | 93,000 |
2004/10/15 | 155 | 155 | 153 | 153 | 121,000 |
2004/10/14 | 159 | 160 | 155 | 156 | 209,000 |
2004/10/13 | 162 | 168 | 159 | 162 | 339,000 |
2004/10/12 | 163 | 163 | 161 | 161 | 46,000 |
2004/10/08 | 160 | 162 | 160 | 160 | 65,000 |
2004/10/07 | 162 | 165 | 161 | 162 | 119,000 |
2004/10/06 | 158 | 163 | 157 | 160 | 174,000 |
2004/10/05 | 156 | 162 | 155 | 160 | 179,000 |
2004/10/04 | 154 | 156 | 152 | 156 | 199,000 |
2004/10/01 | 150 | 151 | 149 | 150 | 82,000 |
2004/09/30 | 150 | 152 | 149 | 150 | 102,000 |
2004/09/29 | 151 | 152 | 147 | 149 | 145,000 |
2004/09/28 | 155 | 155 | 150 | 152 | 107,000 |
2004/09/27 | 154 | 155 | 153 | 154 | 55,000 |
2004/09/24 | 149 | 155 | 148 | 155 | 104,000 |
2004/09/22 | 153 | 153 | 150 | 151 | 127,000 |
2004/09/21 | 156 | 156 | 151 | 153 | 93,000 |
2004/09/17 | 161 | 163 | 158 | 159 | 141,000 |
2004/09/16 | 163 | 165 | 162 | 162 | 96,000 |
2004/09/15 | 173 | 173 | 165 | 166 | 226,000 |
2004/09/14 | 165 | 185 | 164 | 170 | 648,000 |
2004/09/13 | 162 | 165 | 162 | 164 | 59,000 |
2004/09/10 | 165 | 165 | 161 | 162 | 136,000 |
2004/09/09 | 165 | 166 | 164 | 164 | 50,000 |
2004/09/08 | 166 | 166 | 164 | 165 | 52,000 |
2004/09/07 | 168 | 169 | 163 | 165 | 113,000 |
2004/09/06 | 164 | 170 | 163 | 170 | 163,000 |
2004/09/03 | 162 | 163 | 160 | 163 | 115,000 |
2004/09/02 | 163 | 163 | 161 | 162 | 62,000 |
2004/09/01 | 162 | 162 | 160 | 162 | 26,000 |
2004/08/31 | 160 | 162 | 160 | 160 | 67,000 |
2004/08/30 | 163 | 163 | 160 | 161 | 49,000 |
2004/08/27 | 161 | 161 | 160 | 160 | 57,000 |
2004/08/26 | 161 | 161 | 159 | 159 | 63,000 |
2004/08/25 | 160 | 160 | 155 | 157 | 83,000 |
2004/08/24 | 165 | 166 | 157 | 157 | 176,000 |
2004/08/23 | 156 | 162 | 153 | 160 | 216,000 |
2004/08/20 | 153 | 153 | 151 | 153 | 35,000 |
2004/08/19 | 147 | 152 | 146 | 152 | 78,000 |
2004/08/18 | 145 | 147 | 145 | 147 | 114,000 |
2004/08/17 | 147 | 148 | 145 | 145 | 76,000 |
2004/08/16 | 148 | 148 | 145 | 146 | 117,000 |
2004/08/13 | 145 | 148 | 145 | 147 | 156,000 |
2004/08/12 | 144 | 148 | 144 | 147 | 467,000 |
2004/08/11 | 159 | 159 | 151 | 152 | 305,000 |
2004/08/10 | 150 | 155 | 150 | 155 | 83,000 |
2004/08/09 | 150 | 153 | 149 | 150 | 134,000 |
2004/08/06 | 153 | 154 | 152 | 154 | 60,000 |
2004/08/05 | 160 | 160 | 153 | 155 | 192,000 |
2004/08/04 | 160 | 161 | 155 | 161 | 129,000 |
2004/08/03 | 161 | 164 | 160 | 161 | 146,000 |
2004/08/02 | 164 | 165 | 160 | 161 | 127,000 |
2004/07/30 | 167 | 169 | 163 | 165 | 141,000 |
2004/07/29 | 167 | 168 | 162 | 168 | 165,000 |
2004/07/28 | 165 | 168 | 165 | 168 | 104,000 |
2004/07/27 | 168 | 170 | 163 | 164 | 122,000 |
2004/07/26 | 167 | 172 | 167 | 169 | 91,000 |
2004/07/23 | 170 | 172 | 169 | 172 | 104,000 |
2004/07/22 | 172 | 172 | 168 | 171 | 135,000 |
2004/07/21 | 169 | 173 | 169 | 173 | 117,000 |
2004/07/20 | 171 | 171 | 168 | 168 | 85,000 |
2004/07/16 | 172 | 174 | 171 | 172 | 54,000 |
2004/07/15 | 174 | 174 | 171 | 174 | 105,000 |
2004/07/14 | 178 | 178 | 175 | 175 | 90,000 |
2004/07/13 | 175 | 177 | 174 | 177 | 85,000 |
2004/07/12 | 175 | 176 | 174 | 174 | 77,000 |
2004/07/09 | 171 | 174 | 171 | 173 | 122,000 |
2004/07/08 | 175 | 177 | 173 | 173 | 77,000 |
2004/07/07 | 175 | 178 | 174 | 175 | 179,000 |
2004/07/06 | 179 | 182 | 178 | 179 | 143,000 |
2004/07/05 | 181 | 181 | 176 | 177 | 137,000 |
2004/07/02 | 185 | 187 | 181 | 181 | 226,000 |
2004/07/01 | 181 | 189 | 181 | 187 | 551,000 |
2004/06/30 | 182 | 183 | 181 | 182 | 93,000 |
2004/06/29 | 181 | 183 | 178 | 182 | 144,000 |
2004/06/28 | 180 | 184 | 179 | 183 | 147,000 |
2004/06/25 | 180 | 181 | 177 | 179 | 145,000 |
2004/06/24 | 175 | 178 | 175 | 176 | 78,000 |
2004/06/23 | 175 | 177 | 175 | 175 | 70,000 |
2004/06/22 | 178 | 178 | 174 | 177 | 109,000 |
2004/06/21 | 175 | 180 | 175 | 178 | 134,000 |
2004/06/18 | 177 | 177 | 174 | 176 | 95,000 |
2004/06/17 | 178 | 179 | 177 | 178 | 70,000 |
2004/06/16 | 181 | 182 | 179 | 179 | 74,000 |
2004/06/15 | 182 | 182 | 178 | 179 | 116,000 |
2004/06/14 | 183 | 185 | 181 | 182 | 88,000 |
2004/06/11 | 178 | 183 | 178 | 181 | 300,000 |
2004/06/10 | 178 | 182 | 178 | 182 | 72,000 |
2004/06/09 | 178 | 180 | 176 | 177 | 61,000 |
2004/06/08 | 180 | 182 | 177 | 177 | 84,000 |
2004/06/07 | 173 | 177 | 172 | 175 | 112,000 |
2004/06/04 | 173 | 174 | 171 | 172 | 69,000 |
2004/06/03 | 174 | 180 | 172 | 174 | 91,000 |
2004/06/02 | 177 | 178 | 174 | 174 | 67,000 |
2004/06/01 | 176 | 180 | 176 | 177 | 48,000 |
2004/05/31 | 182 | 182 | 177 | 177 | 98,000 |
2004/05/28 | 181 | 181 | 178 | 180 | 95,000 |
2004/05/27 | 179 | 181 | 179 | 179 | 115,000 |
2004/05/26 | 180 | 182 | 179 | 180 | 143,000 |
2004/05/25 | 181 | 181 | 176 | 176 | 92,000 |
2004/05/24 | 180 | 184 | 178 | 181 | 106,000 |
2004/05/21 | 172 | 177 | 172 | 177 | 167,000 |
2004/05/20 | 184 | 184 | 175 | 177 | 169,000 |
2004/05/19 | 173 | 183 | 171 | 182 | 303,000 |
2004/05/18 | 163 | 169 | 158 | 166 | 351,000 |
2004/05/17 | 170 | 171 | 143 | 149 | 609,000 |
2004/05/14 | 185 | 195 | 169 | 171 | 965,000 |
2004/05/13 | 194 | 200 | 190 | 190 | 130,000 |
2004/05/12 | 192 | 199 | 191 | 199 | 152,000 |
2004/05/11 | 190 | 195 | 187 | 191 | 143,000 |
2004/05/10 | 202 | 202 | 195 | 195 | 288,000 |
2004/05/07 | 210 | 213 | 208 | 211 | 105,000 |
2004/05/06 | 221 | 221 | 211 | 211 | 172,000 |
2004/04/30 | 212 | 217 | 211 | 216 | 208,000 |
2004/04/28 | 222 | 222 | 217 | 220 | 157,000 |
2004/04/27 | 223 | 225 | 220 | 222 | 171,000 |
2004/04/26 | 235 | 236 | 226 | 228 | 583,000 |
2004/04/23 | 226 | 236 | 222 | 230 | 2,358,000 |
2004/04/22 | 220 | 222 | 215 | 216 | 143,000 |
2004/04/21 | 221 | 222 | 215 | 218 | 131,000 |
2004/04/20 | 209 | 220 | 209 | 220 | 320,000 |
2004/04/19 | 217 | 217 | 206 | 209 | 197,000 |
2004/04/16 | 221 | 221 | 215 | 219 | 102,000 |
2004/04/15 | 223 | 226 | 218 | 219 | 323,000 |
2004/04/14 | 221 | 223 | 218 | 223 | 148,000 |
2004/04/13 | 217 | 220 | 217 | 218 | 181,000 |
2004/04/12 | 208 | 218 | 208 | 217 | 497,000 |
2004/04/09 | 216 | 222 | 214 | 217 | 393,000 |
2004/04/08 | 228 | 228 | 224 | 226 | 240,000 |
2004/04/07 | 226 | 230 | 226 | 229 | 163,000 |
2004/04/06 | 234 | 234 | 228 | 229 | 322,000 |
2004/04/05 | 229 | 233 | 229 | 229 | 280,000 |
2004/04/02 | 227 | 230 | 224 | 225 | 195,000 |
2004/04/01 | 229 | 229 | 223 | 225 | 208,000 |
2004/03/31 | 232 | 234 | 221 | 228 | 561,000 |
2004/03/30 | 224 | 238 | 221 | 234 | 2,629,000 |
2004/03/29 | 212 | 227 | 209 | 220 | 1,450,000 |
2004/03/26 | 212 | 213 | 206 | 207 | 367,000 |
2004/03/25 | 206 | 207 | 205 | 207 | 295,000 |
2004/03/24 | 206 | 209 | 205 | 205 | 266,000 |
2004/03/23 | 201 | 206 | 200 | 205 | 249,000 |
2004/03/22 | 205 | 205 | 200 | 201 | 347,000 |
2004/03/19 | 205 | 206 | 204 | 205 | 194,000 |
2004/03/18 | 210 | 212 | 205 | 205 | 317,000 |
2004/03/17 | 203 | 205 | 202 | 205 | 239,000 |
2004/03/16 | 203 | 204 | 202 | 203 | 209,000 |
2004/03/15 | 209 | 209 | 205 | 206 | 362,000 |
2004/03/12 | 200 | 204 | 200 | 204 | 348,000 |
2004/03/11 | 195 | 200 | 191 | 198 | 208,000 |
2004/03/10 | 205 | 205 | 197 | 198 | 289,000 |
2004/03/09 | 207 | 209 | 205 | 205 | 781,000 |
2004/03/08 | 199 | 206 | 197 | 205 | 1,138,000 |
2004/03/05 | 192 | 193 | 189 | 190 | 158,000 |
2004/03/04 | 188 | 193 | 187 | 191 | 137,000 |
2004/03/03 | 190 | 190 | 188 | 188 | 59,000 |
2004/03/02 | 190 | 190 | 186 | 186 | 83,000 |
2004/03/01 | 180 | 193 | 180 | 187 | 235,000 |
2004/02/27 | 177 | 180 | 176 | 180 | 129,000 |
2004/02/26 | 174 | 177 | 174 | 177 | 58,000 |
2004/02/25 | 176 | 180 | 173 | 173 | 122,000 |
2004/02/24 | 180 | 183 | 177 | 177 | 89,000 |
2004/02/23 | 178 | 183 | 178 | 182 | 102,000 |
2004/02/20 | 180 | 182 | 178 | 182 | 91,000 |
2004/02/19 | 182 | 185 | 180 | 182 | 65,000 |
2004/02/18 | 184 | 184 | 180 | 181 | 98,000 |
2004/02/17 | 175 | 180 | 174 | 180 | 86,000 |
2004/02/16 | 171 | 177 | 171 | 175 | 99,000 |
2004/02/13 | 177 | 177 | 173 | 173 | 111,000 |
2004/02/12 | 178 | 180 | 177 | 177 | 91,000 |
2004/02/10 | 180 | 180 | 176 | 176 | 133,000 |
2004/02/09 | 188 | 188 | 181 | 181 | 99,000 |
2004/02/06 | 183 | 184 | 182 | 184 | 57,000 |
2004/02/05 | 179 | 183 | 179 | 181 | 117,000 |
2004/02/04 | 189 | 194 | 183 | 184 | 165,000 |
2004/02/03 | 192 | 194 | 189 | 194 | 214,000 |
2004/02/02 | 192 | 193 | 187 | 192 | 136,000 |
2004/01/30 | 197 | 197 | 193 | 194 | 151,000 |
2004/01/29 | 197 | 198 | 191 | 198 | 318,000 |
2004/01/28 | 199 | 203 | 195 | 200 | 567,000 |
2004/01/27 | 197 | 206 | 195 | 202 | 1,847,000 |
2004/01/26 | 190 | 194 | 188 | 188 | 182,000 |
2004/01/23 | 192 | 193 | 188 | 189 | 137,000 |
2004/01/22 | 185 | 197 | 185 | 192 | 320,000 |
2004/01/21 | 190 | 190 | 185 | 187 | 390,000 |
2004/01/20 | 199 | 199 | 191 | 191 | 231,000 |
2004/01/19 | 198 | 204 | 193 | 197 | 512,000 |
2004/01/16 | 192 | 195 | 190 | 194 | 359,000 |
2004/01/15 | 194 | 200 | 190 | 192 | 1,092,000 |
2004/01/14 | 184 | 192 | 182 | 189 | 478,000 |
2004/01/13 | 182 | 189 | 181 | 186 | 383,000 |
2004/01/09 | 172 | 183 | 171 | 182 | 597,000 |
2004/01/08 | 164 | 169 | 162 | 169 | 239,000 |
2004/01/07 | 162 | 163 | 157 | 163 | 167,000 |
2004/01/06 | 163 | 168 | 160 | 162 | 309,000 |
2004/01/05 | 162 | 163 | 157 | 163 | 283,000 |