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 |
---|---|---|---|---|---|
2005/12/30 | 220 | 223 | 215 | 215 | 1,209,000 |
2005/12/29 | 215 | 226 | 211 | 222 | 4,631,000 |
2005/12/28 | 206 | 216 | 206 | 215 | 3,176,000 |
2005/12/27 | 210 | 212 | 205 | 205 | 1,919,000 |
2005/12/26 | 213 | 217 | 205 | 213 | 5,098,000 |
2005/12/22 | 205 | 207 | 201 | 205 | 1,393,000 |
2005/12/21 | 203 | 207 | 201 | 204 | 1,309,000 |
2005/12/20 | 203 | 203 | 198 | 201 | 994,000 |
2005/12/19 | 206 | 209 | 200 | 202 | 1,639,000 |
2005/12/16 | 203 | 217 | 203 | 210 | 6,423,000 |
2005/12/15 | 202 | 207 | 196 | 201 | 2,492,000 |
2005/12/14 | 209 | 209 | 202 | 203 | 1,992,000 |
2005/12/13 | 214 | 214 | 207 | 209 | 2,545,000 |
2005/12/12 | 207 | 212 | 202 | 211 | 5,598,000 |
2005/12/09 | 210 | 218 | 205 | 206 | 7,661,000 |
2005/12/08 | 235 | 237 | 203 | 213 | 46,802,000 |
2005/12/07 | 196 | 224 | 195 | 224 | 32,852,000 |
2005/12/06 | 178 | 178 | 174 | 174 | 793,000 |
2005/12/05 | 175 | 179 | 174 | 177 | 1,568,000 |
2005/12/02 | 178 | 178 | 173 | 175 | 838,000 |
2005/12/01 | 174 | 177 | 172 | 176 | 950,000 |
2005/11/30 | 173 | 174 | 172 | 172 | 479,000 |
2005/11/29 | 172 | 172 | 170 | 171 | 356,000 |
2005/11/28 | 170 | 175 | 170 | 173 | 690,000 |
2005/11/25 | 170 | 171 | 169 | 169 | 467,000 |
2005/11/24 | 175 | 175 | 170 | 171 | 602,000 |
2005/11/22 | 176 | 176 | 172 | 174 | 378,000 |
2005/11/21 | 179 | 180 | 174 | 175 | 1,626,000 |
2005/11/18 | 172 | 183 | 167 | 176 | 5,563,000 |
2005/11/17 | 169 | 171 | 168 | 170 | 836,000 |
2005/11/16 | 170 | 170 | 166 | 169 | 899,000 |
2005/11/15 | 172 | 173 | 171 | 171 | 350,000 |
2005/11/14 | 175 | 176 | 172 | 172 | 900,000 |
2005/11/11 | 175 | 175 | 171 | 171 | 661,000 |
2005/11/10 | 175 | 177 | 171 | 173 | 2,155,000 |
2005/11/09 | 186 | 193 | 176 | 177 | 10,922,000 |
2005/11/08 | 172 | 178 | 170 | 177 | 4,885,000 |
2005/11/07 | 171 | 171 | 168 | 171 | 1,537,000 |
2005/11/04 | 166 | 172 | 166 | 169 | 2,426,000 |
2005/11/02 | 164 | 165 | 163 | 165 | 667,000 |
2005/11/01 | 165 | 165 | 163 | 163 | 175,000 |
2005/10/31 | 163 | 164 | 162 | 164 | 329,000 |
2005/10/28 | 164 | 164 | 161 | 161 | 431,000 |
2005/10/27 | 163 | 165 | 162 | 163 | 491,000 |
2005/10/26 | 161 | 163 | 161 | 161 | 315,000 |
2005/10/25 | 160 | 162 | 160 | 160 | 550,000 |
2005/10/24 | 160 | 160 | 158 | 158 | 407,000 |
2005/10/21 | 159 | 160 | 158 | 158 | 359,000 |
2005/10/20 | 160 | 160 | 159 | 160 | 334,000 |
2005/10/19 | 160 | 161 | 158 | 158 | 619,000 |
2005/10/18 | 162 | 162 | 159 | 159 | 908,000 |
2005/10/17 | 163 | 165 | 161 | 161 | 719,000 |
2005/10/14 | 166 | 166 | 162 | 162 | 540,000 |
2005/10/13 | 166 | 166 | 164 | 166 | 488,000 |
2005/10/12 | 166 | 167 | 165 | 166 | 727,000 |
2005/10/11 | 164 | 166 | 163 | 166 | 742,000 |
2005/10/07 | 163 | 167 | 163 | 165 | 869,000 |
2005/10/06 | 167 | 168 | 164 | 164 | 1,203,000 |
2005/10/05 | 177 | 178 | 168 | 169 | 3,151,000 |
2005/10/04 | 168 | 175 | 167 | 174 | 3,616,000 |
2005/10/03 | 164 | 168 | 164 | 168 | 756,000 |
2005/09/30 | 166 | 167 | 164 | 164 | 518,000 |
2005/09/29 | 166 | 167 | 165 | 166 | 659,000 |
2005/09/28 | 165 | 167 | 165 | 166 | 399,000 |
2005/09/27 | 168 | 168 | 165 | 165 | 658,000 |
2005/09/26 | 165 | 167 | 165 | 167 | 311,000 |
2005/09/22 | 164 | 166 | 164 | 165 | 653,000 |
2005/09/21 | 170 | 171 | 165 | 166 | 1,059,000 |
2005/09/20 | 168 | 173 | 168 | 170 | 2,233,000 |
2005/09/16 | 167 | 168 | 165 | 168 | 873,000 |
2005/09/15 | 167 | 167 | 165 | 166 | 824,000 |
2005/09/14 | 164 | 168 | 163 | 167 | 1,275,000 |
2005/09/13 | 164 | 164 | 163 | 164 | 289,000 |
2005/09/12 | 165 | 165 | 163 | 164 | 395,000 |
2005/09/09 | 162 | 164 | 162 | 163 | 898,000 |
2005/09/08 | 164 | 164 | 162 | 162 | 532,000 |
2005/09/07 | 165 | 165 | 163 | 163 | 429,000 |
2005/09/06 | 163 | 166 | 163 | 164 | 912,000 |
2005/09/05 | 163 | 164 | 162 | 163 | 406,000 |
2005/09/02 | 163 | 164 | 163 | 163 | 386,000 |
2005/09/01 | 163 | 164 | 162 | 163 | 379,000 |
2005/08/31 | 162 | 163 | 162 | 163 | 419,000 |
2005/08/30 | 164 | 164 | 161 | 162 | 620,000 |
2005/08/29 | 164 | 166 | 162 | 164 | 1,044,000 |
2005/08/26 | 168 | 172 | 159 | 163 | 3,162,000 |
2005/08/25 | 167 | 167 | 166 | 167 | 309,000 |
2005/08/24 | 170 | 170 | 166 | 168 | 995,000 |
2005/08/23 | 174 | 174 | 170 | 170 | 690,000 |
2005/08/22 | 173 | 174 | 171 | 173 | 827,000 |
2005/08/19 | 175 | 175 | 170 | 172 | 1,202,000 |
2005/08/18 | 170 | 176 | 170 | 174 | 3,062,000 |
2005/08/17 | 170 | 172 | 169 | 169 | 1,139,000 |
2005/08/16 | 168 | 175 | 166 | 173 | 4,343,000 |
2005/08/15 | 164 | 168 | 164 | 166 | 935,000 |
2005/08/12 | 166 | 167 | 164 | 165 | 657,000 |
2005/08/11 | 165 | 167 | 164 | 165 | 915,000 |
2005/08/10 | 164 | 169 | 163 | 168 | 1,925,000 |
2005/08/09 | 162 | 164 | 161 | 162 | 619,000 |
2005/08/08 | 160 | 161 | 159 | 160 | 465,000 |
2005/08/05 | 161 | 166 | 161 | 163 | 1,201,000 |
2005/08/04 | 164 | 164 | 160 | 161 | 999,000 |
2005/08/03 | 164 | 166 | 162 | 163 | 974,000 |
2005/08/02 | 168 | 168 | 161 | 163 | 1,205,000 |
2005/08/01 | 166 | 167 | 165 | 166 | 984,000 |
2005/07/29 | 172 | 177 | 166 | 166 | 6,334,000 |
2005/07/28 | 167 | 185 | 166 | 172 | 24,522,000 |
2005/07/27 | 159 | 164 | 158 | 163 | 1,574,000 |
2005/07/26 | 160 | 160 | 158 | 158 | 520,000 |
2005/07/25 | 160 | 160 | 158 | 160 | 840,000 |
2005/07/22 | 160 | 161 | 160 | 160 | 351,000 |
2005/07/21 | 161 | 162 | 160 | 161 | 474,000 |
2005/07/20 | 161 | 161 | 159 | 159 | 411,000 |
2005/07/19 | 162 | 162 | 160 | 161 | 315,000 |
2005/07/15 | 161 | 163 | 160 | 161 | 397,000 |
2005/07/14 | 162 | 163 | 160 | 161 | 350,000 |
2005/07/13 | 160 | 161 | 159 | 161 | 246,000 |
2005/07/12 | 164 | 164 | 160 | 162 | 795,000 |
2005/07/11 | 164 | 166 | 162 | 164 | 1,236,000 |
2005/07/08 | 160 | 164 | 158 | 161 | 1,838,000 |
2005/07/07 | 159 | 161 | 158 | 160 | 359,000 |
2005/07/06 | 159 | 161 | 158 | 160 | 778,000 |
2005/07/05 | 160 | 160 | 158 | 158 | 334,000 |
2005/07/04 | 161 | 161 | 159 | 160 | 259,000 |
2005/07/01 | 161 | 161 | 160 | 160 | 182,000 |
2005/06/30 | 161 | 163 | 159 | 159 | 726,000 |
2005/06/29 | 160 | 163 | 160 | 161 | 1,040,000 |
2005/06/28 | 158 | 159 | 157 | 159 | 1,016,000 |
2005/06/27 | 159 | 160 | 156 | 159 | 807,000 |
2005/06/24 | 163 | 163 | 161 | 162 | 594,000 |
2005/06/23 | 166 | 166 | 164 | 164 | 270,000 |
2005/06/22 | 167 | 167 | 165 | 165 | 480,000 |
2005/06/21 | 170 | 170 | 167 | 168 | 283,000 |
2005/06/20 | 170 | 170 | 168 | 169 | 371,000 |
2005/06/17 | 168 | 171 | 167 | 168 | 464,000 |
2005/06/16 | 166 | 167 | 164 | 167 | 536,000 |
2005/06/15 | 164 | 166 | 164 | 165 | 463,000 |
2005/06/14 | 169 | 169 | 164 | 166 | 868,000 |
2005/06/13 | 166 | 175 | 165 | 169 | 4,081,000 |
2005/06/10 | 161 | 163 | 161 | 161 | 497,000 |
2005/06/09 | 161 | 162 | 160 | 160 | 458,000 |
2005/06/08 | 160 | 164 | 160 | 160 | 696,000 |
2005/06/07 | 164 | 164 | 159 | 160 | 703,000 |
2005/06/06 | 164 | 169 | 162 | 163 | 1,993,000 |
2005/06/03 | 161 | 163 | 159 | 159 | 544,000 |
2005/06/02 | 164 | 167 | 159 | 160 | 798,000 |
2005/06/01 | 159 | 161 | 157 | 161 | 731,000 |
2005/05/31 | 154 | 159 | 154 | 159 | 641,000 |
2005/05/30 | 151 | 160 | 151 | 156 | 909,000 |
2005/05/27 | 157 | 159 | 155 | 155 | 656,000 |
2005/05/26 | 158 | 159 | 154 | 157 | 1,127,000 |
2005/05/25 | 169 | 169 | 163 | 163 | 832,000 |
2005/05/24 | 175 | 175 | 169 | 169 | 423,000 |
2005/05/23 | 166 | 170 | 166 | 170 | 489,000 |
2005/05/20 | 174 | 174 | 168 | 169 | 450,000 |
2005/05/19 | 168 | 172 | 166 | 171 | 390,000 |
2005/05/18 | 169 | 170 | 166 | 166 | 423,000 |
2005/05/17 | 173 | 175 | 167 | 170 | 913,000 |
2005/05/16 | 174 | 177 | 172 | 172 | 686,000 |
2005/05/13 | 177 | 184 | 177 | 178 | 820,000 |
2005/05/12 | 185 | 186 | 176 | 176 | 706,000 |
2005/05/11 | 185 | 186 | 184 | 185 | 186,000 |
2005/05/10 | 187 | 187 | 185 | 185 | 237,000 |
2005/05/09 | 187 | 187 | 185 | 187 | 267,000 |
2005/05/06 | 183 | 187 | 182 | 187 | 203,000 |
2005/05/02 | 183 | 185 | 182 | 182 | 289,000 |
2005/04/28 | 185 | 186 | 184 | 185 | 201,000 |
2005/04/27 | 185 | 186 | 184 | 185 | 229,000 |
2005/04/26 | 184 | 186 | 184 | 186 | 238,000 |
2005/04/25 | 182 | 186 | 182 | 184 | 319,000 |
2005/04/22 | 186 | 186 | 183 | 184 | 493,000 |
2005/04/21 | 179 | 183 | 177 | 181 | 668,000 |
2005/04/20 | 182 | 185 | 182 | 184 | 568,000 |
2005/04/19 | 177 | 182 | 176 | 179 | 651,000 |
2005/04/18 | 180 | 184 | 176 | 176 | 1,494,000 |
2005/04/15 | 188 | 191 | 188 | 189 | 861,000 |
2005/04/14 | 190 | 192 | 189 | 192 | 572,000 |
2005/04/13 | 194 | 194 | 189 | 192 | 745,000 |
2005/04/12 | 198 | 198 | 192 | 194 | 1,334,000 |
2005/04/11 | 197 | 200 | 196 | 199 | 1,215,000 |
2005/04/08 | 201 | 203 | 196 | 198 | 3,318,000 |
2005/04/07 | 201 | 206 | 199 | 201 | 14,699,000 |
2005/04/06 | 195 | 198 | 193 | 197 | 4,579,000 |
2005/04/05 | 192 | 194 | 189 | 192 | 1,945,000 |
2005/04/04 | 187 | 192 | 185 | 190 | 1,647,000 |
2005/04/01 | 188 | 189 | 184 | 186 | 2,022,000 |
2005/03/31 | 191 | 194 | 188 | 190 | 2,625,000 |
2005/03/30 | 189 | 198 | 189 | 189 | 3,148,000 |
2005/03/29 | 195 | 198 | 188 | 191 | 8,719,000 |
2005/03/28 | 184 | 205 | 184 | 197 | 56,138,000 |
2005/03/25 | 191 | 192 | 182 | 182 | 2,876,000 |
2005/03/24 | 180 | 200 | 180 | 193 | 14,394,000 |
2005/03/23 | 179 | 182 | 178 | 180 | 718,000 |
2005/03/22 | 180 | 182 | 179 | 179 | 585,000 |
2005/03/18 | 177 | 181 | 176 | 181 | 654,000 |
2005/03/17 | 174 | 179 | 174 | 177 | 703,000 |
2005/03/16 | 178 | 179 | 174 | 178 | 801,000 |
2005/03/15 | 183 | 185 | 178 | 179 | 837,000 |
2005/03/14 | 185 | 185 | 183 | 183 | 558,000 |
2005/03/11 | 185 | 187 | 183 | 184 | 1,016,000 |
2005/03/10 | 184 | 186 | 184 | 185 | 494,000 |
2005/03/09 | 184 | 186 | 184 | 184 | 434,000 |
2005/03/08 | 188 | 188 | 183 | 183 | 1,320,000 |
2005/03/07 | 184 | 189 | 184 | 187 | 1,472,000 |
2005/03/04 | 185 | 185 | 182 | 183 | 537,000 |
2005/03/03 | 183 | 185 | 182 | 184 | 470,000 |
2005/03/02 | 186 | 187 | 183 | 185 | 706,000 |
2005/03/01 | 184 | 187 | 182 | 186 | 1,745,000 |
2005/02/28 | 181 | 185 | 180 | 182 | 1,230,000 |
2005/02/25 | 177 | 183 | 177 | 180 | 1,103,000 |
2005/02/24 | 177 | 178 | 176 | 178 | 981,000 |
2005/02/23 | 179 | 181 | 178 | 179 | 579,000 |
2005/02/22 | 179 | 181 | 178 | 180 | 787,000 |
2005/02/21 | 180 | 183 | 178 | 179 | 2,236,000 |
2005/02/18 | 186 | 188 | 183 | 183 | 4,540,000 |
2005/02/17 | 180 | 195 | 180 | 188 | 38,118,000 |
2005/02/16 | 172 | 178 | 171 | 176 | 1,659,000 |
2005/02/15 | 176 | 177 | 171 | 174 | 2,294,000 |
2005/02/14 | 183 | 184 | 178 | 179 | 2,713,000 |
2005/02/10 | 189 | 190 | 183 | 187 | 2,540,000 |
2005/02/09 | 191 | 192 | 190 | 191 | 1,105,000 |
2005/02/08 | 191 | 193 | 190 | 192 | 1,030,000 |
2005/02/07 | 192 | 195 | 192 | 192 | 1,172,000 |
2005/02/04 | 193 | 195 | 192 | 195 | 1,154,000 |
2005/02/03 | 196 | 198 | 193 | 193 | 1,316,000 |
2005/02/02 | 192 | 198 | 190 | 195 | 3,472,000 |
2005/02/01 | 198 | 202 | 191 | 193 | 9,361,000 |
2005/01/31 | 211 | 213 | 208 | 209 | 1,528,000 |
2005/01/28 | 210 | 217 | 208 | 210 | 3,231,000 |
2005/01/27 | 212 | 213 | 208 | 210 | 3,713,000 |
2005/01/26 | 219 | 222 | 214 | 215 | 13,122,000 |
2005/01/25 | 203 | 225 | 201 | 216 | 57,220,000 |
2005/01/24 | 205 | 205 | 198 | 203 | 2,511,000 |
2005/01/21 | 197 | 206 | 196 | 205 | 3,934,000 |
2005/01/20 | 196 | 204 | 195 | 197 | 4,509,000 |
2005/01/19 | 196 | 199 | 194 | 196 | 1,308,000 |
2005/01/18 | 197 | 199 | 194 | 194 | 1,097,000 |
2005/01/17 | 195 | 199 | 194 | 198 | 1,137,000 |
2005/01/14 | 192 | 197 | 191 | 195 | 2,072,000 |
2005/01/13 | 202 | 203 | 194 | 195 | 3,675,000 |
2005/01/12 | 203 | 205 | 199 | 201 | 2,469,000 |
2005/01/11 | 209 | 212 | 202 | 204 | 4,838,000 |
2005/01/07 | 202 | 224 | 199 | 208 | 30,088,000 |
2005/01/06 | 199 | 202 | 197 | 200 | 4,507,000 |
2005/01/05 | 193 | 204 | 192 | 201 | 11,406,000 |
2005/01/04 | 202 | 203 | 193 | 196 | 9,352,000 |