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 |
|---|---|---|---|---|---|
| 2006/12/29 | 104 | 105 | 102 | 102 | 173,000 |
| 2006/12/28 | 105 | 106 | 104 | 104 | 142,000 |
| 2006/12/27 | 106 | 106 | 104 | 105 | 305,000 |
| 2006/12/26 | 100 | 104 | 100 | 104 | 1,447,000 |
| 2006/12/25 | 104 | 106 | 100 | 101 | 912,000 |
| 2006/12/22 | 110 | 110 | 106 | 108 | 858,000 |
| 2006/12/21 | 113 | 113 | 111 | 111 | 363,000 |
| 2006/12/20 | 111 | 113 | 110 | 113 | 1,263,000 |
| 2006/12/19 | 114 | 114 | 111 | 111 | 350,000 |
| 2006/12/18 | 114 | 116 | 112 | 113 | 462,000 |
| 2006/12/15 | 117 | 118 | 114 | 115 | 665,000 |
| 2006/12/14 | 120 | 120 | 117 | 118 | 272,000 |
| 2006/12/13 | 122 | 122 | 120 | 121 | 153,000 |
| 2006/12/12 | 123 | 123 | 121 | 122 | 216,000 |
| 2006/12/11 | 122 | 124 | 121 | 123 | 113,000 |
| 2006/12/08 | 122 | 124 | 121 | 124 | 315,000 |
| 2006/12/07 | 123 | 123 | 122 | 123 | 147,000 |
| 2006/12/06 | 124 | 124 | 121 | 122 | 152,000 |
| 2006/12/05 | 124 | 125 | 121 | 121 | 352,000 |
| 2006/12/04 | 121 | 124 | 121 | 124 | 123,000 |
| 2006/12/01 | 123 | 124 | 122 | 123 | 167,000 |
| 2006/11/30 | 123 | 125 | 123 | 124 | 484,000 |
| 2006/11/29 | 119 | 123 | 119 | 123 | 170,000 |
| 2006/11/28 | 116 | 120 | 115 | 119 | 279,000 |
| 2006/11/27 | 113 | 120 | 113 | 118 | 267,000 |
| 2006/11/24 | 115 | 117 | 114 | 114 | 410,000 |
| 2006/11/22 | 114 | 117 | 112 | 117 | 353,000 |
| 2006/11/21 | 116 | 117 | 115 | 115 | 303,000 |
| 2006/11/20 | 122 | 123 | 114 | 115 | 796,000 |
| 2006/11/17 | 128 | 131 | 122 | 126 | 764,000 |
| 2006/11/16 | 131 | 133 | 130 | 130 | 343,000 |
| 2006/11/15 | 130 | 134 | 128 | 133 | 519,000 |
| 2006/11/14 | 129 | 130 | 127 | 129 | 202,000 |
| 2006/11/13 | 128 | 130 | 125 | 126 | 364,000 |
| 2006/11/10 | 130 | 131 | 129 | 129 | 264,000 |
| 2006/11/09 | 130 | 132 | 130 | 130 | 171,000 |
| 2006/11/08 | 132 | 134 | 131 | 131 | 351,000 |
| 2006/11/07 | 134 | 135 | 132 | 132 | 160,000 |
| 2006/11/06 | 131 | 137 | 131 | 132 | 124,000 |
| 2006/11/02 | 134 | 134 | 132 | 132 | 145,000 |
| 2006/11/01 | 134 | 134 | 133 | 134 | 88,000 |
| 2006/10/31 | 133 | 134 | 132 | 133 | 230,000 |
| 2006/10/30 | 136 | 136 | 133 | 133 | 197,000 |
| 2006/10/27 | 139 | 139 | 136 | 136 | 175,000 |
| 2006/10/26 | 138 | 139 | 138 | 138 | 188,000 |
| 2006/10/25 | 139 | 140 | 138 | 138 | 189,000 |
| 2006/10/24 | 142 | 142 | 138 | 138 | 401,000 |
| 2006/10/23 | 140 | 142 | 138 | 142 | 501,000 |
| 2006/10/20 | 139 | 143 | 138 | 140 | 1,060,000 |
| 2006/10/19 | 142 | 149 | 141 | 144 | 4,591,000 |
| 2006/10/18 | 133 | 139 | 133 | 137 | 1,423,000 |
| 2006/10/17 | 136 | 136 | 133 | 133 | 263,000 |
| 2006/10/16 | 132 | 136 | 130 | 136 | 422,000 |
| 2006/10/13 | 131 | 132 | 130 | 131 | 163,000 |
| 2006/10/12 | 128 | 131 | 128 | 128 | 182,000 |
| 2006/10/11 | 137 | 138 | 129 | 129 | 914,000 |
| 2006/10/10 | 132 | 136 | 131 | 133 | 715,000 |
| 2006/10/06 | 138 | 141 | 135 | 135 | 1,425,000 |
| 2006/10/05 | 133 | 140 | 132 | 140 | 538,000 |
| 2006/10/04 | 135 | 136 | 131 | 131 | 171,000 |
| 2006/10/03 | 134 | 135 | 132 | 135 | 154,000 |
| 2006/10/02 | 133 | 138 | 131 | 135 | 317,000 |
| 2006/09/29 | 131 | 132 | 130 | 131 | 161,000 |
| 2006/09/28 | 133 | 133 | 125 | 131 | 380,000 |
| 2006/09/27 | 130 | 131 | 128 | 131 | 133,000 |
| 2006/09/26 | 132 | 132 | 128 | 129 | 180,000 |
| 2006/09/25 | 130 | 131 | 128 | 130 | 260,000 |
| 2006/09/22 | 133 | 133 | 131 | 131 | 155,000 |
| 2006/09/21 | 132 | 133 | 131 | 133 | 195,000 |
| 2006/09/20 | 132 | 132 | 131 | 131 | 145,000 |
| 2006/09/19 | 132 | 134 | 131 | 132 | 200,000 |
| 2006/09/15 | 133 | 133 | 130 | 131 | 290,000 |
| 2006/09/14 | 135 | 137 | 133 | 133 | 286,000 |
| 2006/09/13 | 141 | 142 | 136 | 137 | 404,000 |
| 2006/09/12 | 144 | 144 | 139 | 140 | 491,000 |
| 2006/09/11 | 150 | 152 | 144 | 144 | 716,000 |
| 2006/09/08 | 143 | 148 | 142 | 145 | 352,000 |
| 2006/09/07 | 144 | 144 | 142 | 143 | 188,000 |
| 2006/09/06 | 148 | 149 | 144 | 144 | 854,000 |
| 2006/09/05 | 143 | 146 | 141 | 145 | 501,000 |
| 2006/09/04 | 141 | 144 | 141 | 142 | 357,000 |
| 2006/09/01 | 139 | 141 | 138 | 140 | 292,000 |
| 2006/08/31 | 141 | 142 | 140 | 142 | 294,000 |
| 2006/08/30 | 140 | 141 | 139 | 140 | 190,000 |
| 2006/08/29 | 139 | 141 | 138 | 140 | 409,000 |
| 2006/08/28 | 143 | 143 | 139 | 139 | 288,000 |
| 2006/08/25 | 143 | 145 | 142 | 143 | 448,000 |
| 2006/08/24 | 144 | 145 | 142 | 142 | 660,000 |
| 2006/08/23 | 148 | 148 | 146 | 147 | 487,000 |
| 2006/08/22 | 147 | 149 | 145 | 147 | 1,717,000 |
| 2006/08/21 | 156 | 160 | 150 | 153 | 4,088,000 |
| 2006/08/18 | 144 | 146 | 143 | 146 | 222,000 |
| 2006/08/17 | 145 | 147 | 144 | 146 | 528,000 |
| 2006/08/16 | 144 | 146 | 142 | 145 | 636,000 |
| 2006/08/15 | 135 | 144 | 135 | 139 | 784,000 |
| 2006/08/14 | 135 | 135 | 134 | 135 | 86,000 |
| 2006/08/11 | 132 | 134 | 132 | 134 | 152,000 |
| 2006/08/10 | 132 | 133 | 130 | 131 | 278,000 |
| 2006/08/09 | 130 | 131 | 128 | 131 | 232,000 |
| 2006/08/08 | 130 | 132 | 130 | 131 | 87,000 |
| 2006/08/07 | 133 | 134 | 130 | 130 | 304,000 |
| 2006/08/04 | 135 | 136 | 132 | 136 | 234,000 |
| 2006/08/03 | 137 | 138 | 135 | 136 | 279,000 |
| 2006/08/02 | 135 | 136 | 133 | 136 | 209,000 |
| 2006/08/01 | 133 | 136 | 132 | 136 | 148,000 |
| 2006/07/31 | 132 | 135 | 132 | 133 | 346,000 |
| 2006/07/28 | 132 | 132 | 128 | 131 | 343,000 |
| 2006/07/27 | 133 | 133 | 130 | 130 | 200,000 |
| 2006/07/26 | 136 | 136 | 132 | 132 | 222,000 |
| 2006/07/25 | 133 | 136 | 133 | 133 | 141,000 |
| 2006/07/24 | 133 | 133 | 130 | 131 | 178,000 |
| 2006/07/21 | 133 | 137 | 132 | 135 | 189,000 |
| 2006/07/20 | 131 | 137 | 131 | 137 | 505,000 |
| 2006/07/19 | 125 | 129 | 124 | 127 | 384,000 |
| 2006/07/18 | 132 | 134 | 123 | 126 | 689,000 |
| 2006/07/14 | 135 | 138 | 133 | 133 | 411,000 |
| 2006/07/13 | 139 | 143 | 137 | 137 | 492,000 |
| 2006/07/12 | 147 | 147 | 142 | 142 | 283,000 |
| 2006/07/11 | 147 | 149 | 146 | 147 | 313,000 |
| 2006/07/10 | 147 | 148 | 144 | 146 | 766,000 |
| 2006/07/07 | 152 | 155 | 150 | 152 | 480,000 |
| 2006/07/06 | 154 | 156 | 152 | 153 | 307,000 |
| 2006/07/05 | 157 | 157 | 153 | 156 | 930,000 |
| 2006/07/04 | 156 | 160 | 153 | 160 | 1,177,000 |
| 2006/07/03 | 153 | 154 | 151 | 153 | 383,000 |
| 2006/06/30 | 158 | 158 | 150 | 152 | 1,328,000 |
| 2006/06/29 | 159 | 159 | 155 | 155 | 416,000 |
| 2006/06/28 | 158 | 159 | 157 | 158 | 333,000 |
| 2006/06/27 | 160 | 160 | 158 | 160 | 210,000 |
| 2006/06/26 | 160 | 160 | 157 | 159 | 1,103,000 |
| 2006/06/23 | 160 | 160 | 157 | 158 | 570,000 |
| 2006/06/22 | 160 | 161 | 157 | 160 | 796,000 |
| 2006/06/21 | 160 | 160 | 156 | 159 | 637,000 |
| 2006/06/20 | 159 | 161 | 157 | 157 | 1,133,000 |
| 2006/06/19 | 158 | 162 | 156 | 162 | 1,884,000 |
| 2006/06/16 | 159 | 173 | 157 | 161 | 19,951,000 |
| 2006/06/15 | 144 | 160 | 141 | 154 | 9,289,000 |
| 2006/06/14 | 133 | 138 | 132 | 137 | 335,000 |
| 2006/06/13 | 132 | 139 | 130 | 134 | 575,000 |
| 2006/06/12 | 126 | 135 | 126 | 135 | 961,000 |
| 2006/06/09 | 127 | 133 | 124 | 131 | 1,170,000 |
| 2006/06/08 | 130 | 131 | 122 | 124 | 1,038,000 |
| 2006/06/07 | 137 | 140 | 135 | 135 | 402,000 |
| 2006/06/06 | 135 | 145 | 135 | 140 | 714,000 |
| 2006/06/05 | 144 | 144 | 139 | 142 | 300,000 |
| 2006/06/02 | 147 | 149 | 123 | 143 | 953,000 |
| 2006/06/01 | 150 | 153 | 146 | 148 | 441,000 |
| 2006/05/31 | 154 | 154 | 150 | 150 | 624,000 |
| 2006/05/30 | 158 | 159 | 155 | 156 | 258,000 |
| 2006/05/29 | 165 | 165 | 159 | 159 | 307,000 |
| 2006/05/26 | 163 | 164 | 160 | 164 | 240,000 |
| 2006/05/25 | 165 | 165 | 158 | 163 | 443,000 |
| 2006/05/24 | 165 | 167 | 161 | 165 | 374,000 |
| 2006/05/23 | 163 | 167 | 162 | 165 | 558,000 |
| 2006/05/22 | 175 | 175 | 163 | 168 | 2,579,000 |
| 2006/05/19 | 153 | 178 | 151 | 174 | 4,728,000 |
| 2006/05/18 | 154 | 155 | 150 | 155 | 417,000 |
| 2006/05/17 | 160 | 164 | 153 | 159 | 707,000 |
| 2006/05/16 | 164 | 165 | 156 | 156 | 373,000 |
| 2006/05/15 | 165 | 166 | 162 | 164 | 272,000 |
| 2006/05/12 | 167 | 168 | 162 | 167 | 484,000 |
| 2006/05/11 | 169 | 169 | 166 | 166 | 132,000 |
| 2006/05/10 | 171 | 172 | 167 | 168 | 466,000 |
| 2006/05/09 | 174 | 174 | 172 | 172 | 248,000 |
| 2006/05/08 | 175 | 176 | 173 | 174 | 271,000 |
| 2006/05/02 | 171 | 175 | 171 | 174 | 476,000 |
| 2006/05/01 | 175 | 175 | 171 | 171 | 329,000 |
| 2006/04/28 | 180 | 180 | 173 | 174 | 608,000 |
| 2006/04/27 | 175 | 180 | 174 | 178 | 642,000 |
| 2006/04/26 | 175 | 177 | 172 | 174 | 338,000 |
| 2006/04/25 | 173 | 177 | 173 | 175 | 457,000 |
| 2006/04/24 | 178 | 180 | 175 | 175 | 447,000 |
| 2006/04/21 | 188 | 188 | 179 | 181 | 574,000 |
| 2006/04/20 | 187 | 187 | 184 | 185 | 333,000 |
| 2006/04/19 | 191 | 191 | 187 | 187 | 211,000 |
| 2006/04/18 | 182 | 190 | 182 | 190 | 410,000 |
| 2006/04/17 | 193 | 193 | 185 | 185 | 654,000 |
| 2006/04/14 | 195 | 200 | 192 | 193 | 1,181,000 |
| 2006/04/13 | 198 | 198 | 190 | 190 | 695,000 |
| 2006/04/12 | 195 | 197 | 192 | 192 | 421,000 |
| 2006/04/11 | 197 | 198 | 195 | 196 | 324,000 |
| 2006/04/10 | 199 | 199 | 196 | 198 | 356,000 |
| 2006/04/07 | 197 | 199 | 196 | 199 | 284,000 |
| 2006/04/06 | 198 | 200 | 196 | 197 | 278,000 |
| 2006/04/05 | 200 | 202 | 196 | 198 | 571,000 |
| 2006/04/04 | 198 | 202 | 196 | 198 | 816,000 |
| 2006/04/03 | 198 | 199 | 195 | 198 | 329,000 |
| 2006/03/31 | 197 | 198 | 195 | 195 | 388,000 |
| 2006/03/30 | 198 | 199 | 195 | 195 | 522,000 |
| 2006/03/29 | 196 | 197 | 193 | 194 | 718,000 |
| 2006/03/28 | 192 | 214 | 192 | 197 | 8,025,000 |
| 2006/03/27 | 188 | 191 | 186 | 187 | 451,000 |
| 2006/03/24 | 193 | 194 | 187 | 187 | 634,000 |
| 2006/03/23 | 194 | 202 | 192 | 192 | 2,007,000 |
| 2006/03/22 | 195 | 195 | 190 | 192 | 843,000 |
| 2006/03/20 | 195 | 196 | 190 | 190 | 1,741,000 |
| 2006/03/17 | 206 | 207 | 193 | 197 | 9,196,000 |
| 2006/03/16 | 185 | 215 | 185 | 210 | 42,683,000 |
| 2006/03/15 | 179 | 183 | 177 | 180 | 318,000 |
| 2006/03/14 | 181 | 181 | 177 | 177 | 300,000 |
| 2006/03/13 | 177 | 179 | 175 | 178 | 375,000 |
| 2006/03/10 | 174 | 175 | 171 | 174 | 460,000 |
| 2006/03/09 | 166 | 174 | 166 | 174 | 355,000 |
| 2006/03/08 | 166 | 168 | 165 | 167 | 232,000 |
| 2006/03/07 | 166 | 170 | 166 | 166 | 310,000 |
| 2006/03/06 | 162 | 169 | 161 | 169 | 488,000 |
| 2006/03/03 | 163 | 171 | 163 | 164 | 435,000 |
| 2006/03/02 | 168 | 172 | 166 | 166 | 346,000 |
| 2006/03/01 | 165 | 168 | 164 | 168 | 396,000 |
| 2006/02/28 | 169 | 171 | 167 | 167 | 384,000 |
| 2006/02/27 | 176 | 178 | 168 | 168 | 587,000 |
| 2006/02/24 | 173 | 176 | 170 | 174 | 598,000 |
| 2006/02/23 | 163 | 174 | 163 | 172 | 742,000 |
| 2006/02/22 | 159 | 165 | 159 | 163 | 516,000 |
| 2006/02/21 | 147 | 160 | 147 | 158 | 1,162,000 |
| 2006/02/20 | 160 | 162 | 144 | 147 | 1,363,000 |
| 2006/02/17 | 175 | 178 | 162 | 168 | 1,080,000 |
| 2006/02/16 | 178 | 181 | 176 | 179 | 290,000 |
| 2006/02/15 | 187 | 188 | 176 | 177 | 486,000 |
| 2006/02/14 | 175 | 180 | 165 | 179 | 906,000 |
| 2006/02/13 | 188 | 190 | 179 | 181 | 570,000 |
| 2006/02/10 | 197 | 197 | 188 | 192 | 611,000 |
| 2006/02/09 | 197 | 201 | 194 | 196 | 795,000 |
| 2006/02/08 | 202 | 202 | 189 | 192 | 1,063,000 |
| 2006/02/07 | 202 | 202 | 200 | 201 | 272,000 |
| 2006/02/06 | 204 | 204 | 198 | 201 | 443,000 |
| 2006/02/03 | 202 | 203 | 200 | 201 | 345,000 |
| 2006/02/02 | 199 | 204 | 198 | 204 | 677,000 |
| 2006/02/01 | 198 | 200 | 196 | 197 | 504,000 |
| 2006/01/31 | 203 | 203 | 200 | 201 | 385,000 |
| 2006/01/30 | 203 | 204 | 202 | 202 | 573,000 |
| 2006/01/27 | 200 | 202 | 197 | 199 | 537,000 |
| 2006/01/26 | 197 | 202 | 194 | 197 | 1,495,000 |
| 2006/01/25 | 195 | 198 | 193 | 197 | 442,000 |
| 2006/01/24 | 188 | 194 | 188 | 192 | 498,000 |
| 2006/01/23 | 188 | 197 | 186 | 188 | 762,000 |
| 2006/01/20 | 206 | 208 | 192 | 197 | 1,279,000 |
| 2006/01/19 | 185 | 206 | 185 | 202 | 1,618,000 |
| 2006/01/18 | 210 | 213 | 184 | 190 | 2,183,000 |
| 2006/01/17 | 225 | 225 | 212 | 213 | 1,881,000 |
| 2006/01/16 | 225 | 228 | 224 | 226 | 1,403,000 |
| 2006/01/13 | 221 | 226 | 219 | 223 | 1,184,000 |
| 2006/01/12 | 219 | 224 | 219 | 220 | 1,600,000 |
| 2006/01/11 | 221 | 221 | 216 | 218 | 1,320,000 |
| 2006/01/10 | 230 | 231 | 220 | 221 | 1,827,000 |
| 2006/01/06 | 227 | 232 | 225 | 229 | 2,932,000 |
| 2006/01/05 | 230 | 230 | 220 | 226 | 2,110,000 |
| 2006/01/04 | 217 | 230 | 215 | 226 | 2,712,000 |