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 |