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
2007/12/28 98 98 95 95 308,000
2007/12/27 100 101 98 98 452,000
2007/12/26 101 101 97 100 718,000
2007/12/25 98 101 97 100 746,000
2007/12/21 95 98 94 98 1,306,000
2007/12/20 100 103 97 97 2,014,000
2007/12/19 103 104 99 99 1,946,000
2007/12/18 103 106 102 104 1,319,000
2007/12/17 107 108 104 104 1,821,000
2007/12/14 109 112 105 109 1,866,000
2007/12/13 110 113 108 109 2,857,000
2007/12/12 104 116 103 112 12,804,000
2007/12/11 108 109 104 106 4,693,000
2007/12/10 110 112 106 107 20,583,000
2007/12/07 103 120 102 113 45,636,000
2007/12/06 96 97 94 96 275,000
2007/12/05 95 96 94 96 145,000
2007/12/04 96 97 95 95 438,000
2007/12/03 98 99 96 99 212,000
2007/11/30 96 98 95 97 412,000
2007/11/29 96 97 96 97 228,000
2007/11/28 95 95 94 95 87,000
2007/11/27 90 94 90 94 186,000
2007/11/26 92 94 90 93 304,000
2007/11/22 90 93 90 91 228,000
2007/11/21 96 96 91 91 186,000
2007/11/20 95 95 91 93 427,000
2007/11/19 98 99 95 97 288,000
2007/11/16 94 104 94 98 1,291,000
2007/11/15 97 97 95 97 162,000
2007/11/14 95 96 94 95 252,000
2007/11/13 91 93 90 93 351,000
2007/11/12 94 94 89 91 744,000
2007/11/09 99 99 96 96 290,000
2007/11/08 99 100 97 97 524,000
2007/11/07 102 102 100 100 171,000
2007/11/06 100 102 100 100 380,000
2007/11/05 104 104 100 100 659,000
2007/11/02 101 103 100 103 379,000
2007/11/01 102 103 101 101 456,000
2007/10/31 102 103 101 102 444,000
2007/10/30 100 102 99 102 408,000
2007/10/29 99 101 99 101 257,000
2007/10/26 99 100 98 100 158,000
2007/10/25 100 100 98 98 146,000
2007/10/24 101 101 99 100 194,000
2007/10/23 99 101 98 101 508,000
2007/10/22 98 99 96 98 509,000
2007/10/19 102 102 100 100 311,000
2007/10/18 103 104 101 102 921,000
2007/10/17 109 111 101 102 4,643,000
2007/10/16 104 104 100 101 436,000
2007/10/15 103 104 102 104 190,000
2007/10/12 104 105 102 102 321,000
2007/10/11 105 106 104 106 576,000
2007/10/10 104 107 103 104 949,000
2007/10/09 103 105 102 103 447,000
2007/10/05 101 102 100 101 315,000
2007/10/04 102 103 101 101 327,000
2007/10/03 100 102 99 102 439,000
2007/10/02 100 101 99 99 375,000
2007/10/01 100 102 99 99 327,000
2007/09/28 104 105 98 99 762,000
2007/09/27 102 103 101 103 911,000
2007/09/26 99 102 97 101 774,000
2007/09/25 99 100 98 99 148,000
2007/09/21 97 101 97 101 182,000
2007/09/20 104 104 98 99 357,000
2007/09/19 95 101 95 100 305,000
2007/09/18 95 96 94 94 221,000
2007/09/14 95 96 95 96 325,000
2007/09/13 98 99 95 96 322,000
2007/09/12 101 101 99 100 209,000
2007/09/11 101 102 100 101 171,000
2007/09/10 100 101 99 101 283,000
2007/09/07 104 104 101 101 167,000
2007/09/06 105 105 103 104 299,000
2007/09/05 109 110 106 106 248,000
2007/09/04 110 110 109 109 105,000
2007/09/03 111 111 109 110 277,000
2007/08/31 110 111 109 111 225,000
2007/08/30 116 116 110 111 258,000
2007/08/29 108 113 106 113 368,000
2007/08/28 112 113 111 112 256,000
2007/08/27 113 115 112 114 346,000
2007/08/24 110 112 109 111 480,000
2007/08/23 110 110 108 109 375,000
2007/08/22 107 108 106 107 420,000
2007/08/21 107 110 107 108 556,000
2007/08/20 107 111 106 107 1,724,000
2007/08/17 112 119 93 97 1,795,000
2007/08/16 116 117 105 112 797,000
2007/08/15 121 121 118 118 170,000
2007/08/14 122 123 121 122 126,000
2007/08/13 123 124 122 123 274,000
2007/08/10 120 124 119 122 579,000
2007/08/09 120 125 120 125 539,000
2007/08/08 120 121 119 120 249,000
2007/08/07 121 123 120 121 225,000
2007/08/06 118 122 118 122 253,000
2007/08/03 120 121 120 121 210,000
2007/08/02 123 124 119 120 412,000
2007/08/01 123 124 121 122 281,000
2007/07/31 123 124 122 124 307,000
2007/07/30 118 122 117 121 390,000
2007/07/27 121 121 116 119 909,000
2007/07/26 123 124 122 122 603,000
2007/07/25 122 125 122 124 547,000
2007/07/24 124 124 123 124 279,000
2007/07/23 125 126 120 123 1,011,000
2007/07/20 128 130 126 126 1,350,000
2007/07/19 126 129 125 128 778,000
2007/07/18 126 126 125 125 259,000
2007/07/17 126 127 125 125 195,000
2007/07/13 127 127 125 126 394,000
2007/07/12 129 129 124 124 882,000
2007/07/11 125 131 124 130 2,638,000
2007/07/10 127 127 124 124 895,000
2007/07/09 126 127 125 125 552,000
2007/07/06 127 128 125 126 1,003,000
2007/07/05 126 134 125 127 9,898,000
2007/07/04 122 124 121 124 721,000
2007/07/03 124 124 122 122 712,000
2007/07/02 125 126 123 124 542,000
2007/06/29 125 126 124 125 405,000
2007/06/28 123 125 123 125 628,000
2007/06/27 123 125 122 122 741,000
2007/06/26 123 125 122 125 1,277,000
2007/06/25 127 128 123 124 1,582,000
2007/06/22 129 129 127 128 1,169,000
2007/06/21 127 129 125 127 1,737,000
2007/06/20 130 134 128 130 2,850,000
2007/06/19 127 131 126 129 2,272,000
2007/06/18 128 128 125 127 990,000
2007/06/15 129 129 126 128 765,000
2007/06/14 128 130 126 127 1,384,000
2007/06/13 123 129 123 125 1,153,000
2007/06/12 125 130 124 125 1,276,000
2007/06/11 133 134 124 124 1,566,000
2007/06/08 132 134 128 131 1,803,000
2007/06/07 142 147 131 134 8,297,000
2007/06/06 126 135 122 135 5,358,000
2007/06/05 131 131 124 125 3,957,000
2007/06/04 122 129 122 129 2,490,000
2007/06/01 120 122 119 121 500,000
2007/05/31 120 122 120 120 313,000
2007/05/30 122 122 119 120 530,000
2007/05/29 120 125 120 120 1,347,000
2007/05/28 120 121 119 120 265,000
2007/05/25 119 121 118 119 329,000
2007/05/24 120 122 120 121 163,000
2007/05/23 122 122 120 121 388,000
2007/05/22 119 121 117 120 312,000
2007/05/21 120 120 117 118 424,000
2007/05/18 123 123 117 119 396,000
2007/05/17 118 124 118 123 407,000
2007/05/16 120 120 116 117 207,000
2007/05/15 123 123 119 119 334,000
2007/05/14 125 125 122 122 216,000
2007/05/11 123 124 121 123 341,000
2007/05/10 126 126 123 124 268,000
2007/05/09 124 126 123 124 509,000
2007/05/08 122 126 122 124 760,000
2007/05/07 121 123 119 120 434,000
2007/05/02 118 118 117 117 120,000
2007/05/01 119 119 117 118 142,000
2007/04/27 118 118 116 118 207,000
2007/04/26 116 117 115 117 311,000
2007/04/25 119 120 115 116 286,000
2007/04/24 119 119 114 117 722,000
2007/04/23 121 123 119 119 477,000
2007/04/20 124 125 121 122 521,000
2007/04/19 126 128 124 125 428,000
2007/04/18 128 128 126 127 245,000
2007/04/17 125 128 125 126 515,000
2007/04/16 129 129 125 125 442,000
2007/04/13 132 132 126 127 775,000
2007/04/12 129 132 129 130 840,000
2007/04/11 132 132 127 127 356,000
2007/04/10 132 133 129 131 552,000
2007/04/09 128 136 128 132 2,098,000
2007/04/06 125 129 125 127 590,000
2007/04/05 130 130 125 126 1,065,000
2007/04/04 133 133 128 129 513,000
2007/04/03 134 136 130 132 696,000
2007/04/02 138 139 131 131 649,000
2007/03/30 139 141 137 137 649,000
2007/03/29 136 139 135 136 815,000
2007/03/28 135 138 134 135 323,000
2007/03/27 136 137 133 134 220,000
2007/03/26 139 139 133 137 593,000
2007/03/23 139 140 137 139 335,000
2007/03/22 138 139 137 137 363,000
2007/03/20 140 140 136 137 603,000
2007/03/19 142 143 138 139 598,000
2007/03/16 142 147 138 140 2,256,000
2007/03/15 139 153 136 141 6,005,000
2007/03/14 134 138 133 134 903,000
2007/03/13 137 144 137 138 3,177,000
2007/03/12 132 136 131 136 1,116,000
2007/03/09 134 134 130 132 958,000
2007/03/08 124 134 124 133 2,105,000
2007/03/07 127 129 124 124 699,000
2007/03/06 121 127 121 125 1,211,000
2007/03/05 127 128 120 120 1,143,000
2007/03/02 130 133 130 130 1,455,000
2007/03/01 136 139 129 133 6,391,000
2007/02/28 113 154 113 141 14,603,000
2007/02/27 123 127 122 123 1,104,000
2007/02/26 118 122 117 119 806,000
2007/02/23 115 123 114 118 2,686,000
2007/02/22 113 114 112 114 331,000
2007/02/21 111 113 110 113 321,000
2007/02/20 113 113 110 111 318,000
2007/02/19 113 114 110 111 326,000
2007/02/16 109 115 109 113 736,000
2007/02/15 110 111 109 110 196,000
2007/02/14 111 111 107 108 359,000
2007/02/13 111 113 110 110 170,000
2007/02/09 112 112 110 112 135,000
2007/02/08 111 112 110 110 113,000
2007/02/07 113 113 111 111 100,000
2007/02/06 111 113 111 112 128,000
2007/02/05 111 113 111 111 132,000
2007/02/02 114 114 110 112 260,000
2007/02/01 112 113 110 113 160,000
2007/01/31 112 112 109 110 175,000
2007/01/30 113 113 111 112 149,000
2007/01/29 113 113 112 113 203,000
2007/01/26 112 114 111 113 164,000
2007/01/25 117 118 113 113 340,000
2007/01/24 118 119 117 118 173,000
2007/01/23 120 120 117 118 411,000
2007/01/22 116 120 116 119 689,000
2007/01/19 118 118 115 116 390,000
2007/01/18 111 118 111 118 1,074,000
2007/01/17 110 112 109 110 279,000
2007/01/16 109 110 108 110 175,000
2007/01/15 109 109 108 109 179,000
2007/01/12 109 109 106 107 480,000
2007/01/11 106 112 106 109 785,000
2007/01/10 108 108 105 106 197,000
2007/01/09 107 108 105 107 310,000
2007/01/05 104 105 103 105 231,000
2007/01/04 102 104 102 104 150,000

このページの先頭へ