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 |
---|---|---|---|---|---|
2008/12/30 | 35 | 36 | 35 | 35 | 442,000 |
2008/12/29 | 36 | 37 | 34 | 36 | 1,581,000 |
2008/12/26 | 31 | 43 | 30 | 37 | 10,736,000 |
2008/12/25 | 29 | 30 | 29 | 29 | 167,000 |
2008/12/24 | 29 | 30 | 29 | 30 | 320,000 |
2008/12/22 | 32 | 33 | 30 | 31 | 359,000 |
2008/12/19 | 33 | 33 | 32 | 33 | 188,000 |
2008/12/18 | 34 | 34 | 33 | 33 | 110,000 |
2008/12/17 | 35 | 35 | 34 | 34 | 243,000 |
2008/12/16 | 35 | 35 | 34 | 34 | 87,000 |
2008/12/15 | 35 | 35 | 34 | 35 | 95,000 |
2008/12/12 | 33 | 35 | 33 | 33 | 247,000 |
2008/12/11 | 34 | 35 | 34 | 35 | 129,000 |
2008/12/10 | 34 | 35 | 33 | 35 | 184,000 |
2008/12/09 | 35 | 35 | 34 | 34 | 246,000 |
2008/12/08 | 34 | 35 | 33 | 34 | 382,000 |
2008/12/05 | 35 | 37 | 34 | 34 | 259,000 |
2008/12/04 | 37 | 37 | 35 | 35 | 246,000 |
2008/12/03 | 36 | 37 | 36 | 37 | 250,000 |
2008/12/02 | 36 | 37 | 35 | 35 | 315,000 |
2008/12/01 | 37 | 38 | 36 | 36 | 203,000 |
2008/11/28 | 37 | 38 | 37 | 38 | 185,000 |
2008/11/27 | 38 | 39 | 36 | 36 | 501,000 |
2008/11/26 | 38 | 39 | 37 | 37 | 271,000 |
2008/11/25 | 41 | 41 | 38 | 38 | 205,000 |
2008/11/21 | 37 | 40 | 36 | 40 | 330,000 |
2008/11/20 | 39 | 39 | 38 | 38 | 201,000 |
2008/11/19 | 40 | 41 | 39 | 39 | 141,000 |
2008/11/18 | 40 | 42 | 39 | 39 | 360,000 |
2008/11/17 | 41 | 41 | 40 | 40 | 178,000 |
2008/11/14 | 42 | 42 | 40 | 40 | 243,000 |
2008/11/13 | 40 | 41 | 40 | 40 | 336,000 |
2008/11/12 | 43 | 43 | 41 | 41 | 320,000 |
2008/11/11 | 42 | 44 | 42 | 44 | 378,000 |
2008/11/10 | 46 | 47 | 41 | 42 | 828,000 |
2008/11/07 | 45 | 46 | 44 | 45 | 421,000 |
2008/11/06 | 47 | 47 | 45 | 46 | 471,000 |
2008/11/05 | 47 | 49 | 46 | 49 | 533,000 |
2008/11/04 | 45 | 46 | 44 | 44 | 257,000 |
2008/10/31 | 41 | 45 | 41 | 44 | 537,000 |
2008/10/30 | 41 | 43 | 40 | 43 | 494,000 |
2008/10/29 | 42 | 43 | 40 | 40 | 330,000 |
2008/10/28 | 39 | 39 | 35 | 39 | 304,000 |
2008/10/27 | 39 | 42 | 36 | 37 | 523,000 |
2008/10/24 | 42 | 42 | 38 | 38 | 310,000 |
2008/10/23 | 40 | 41 | 39 | 41 | 319,000 |
2008/10/22 | 45 | 45 | 43 | 43 | 378,000 |
2008/10/21 | 45 | 46 | 44 | 45 | 441,000 |
2008/10/20 | 42 | 43 | 41 | 43 | 309,000 |
2008/10/17 | 41 | 42 | 39 | 40 | 166,000 |
2008/10/16 | 39 | 40 | 37 | 40 | 576,000 |
2008/10/15 | 42 | 43 | 41 | 42 | 238,000 |
2008/10/14 | 41 | 45 | 41 | 42 | 680,000 |
2008/10/10 | 33 | 35 | 32 | 34 | 566,000 |
2008/10/09 | 35 | 38 | 34 | 36 | 654,000 |
2008/10/08 | 35 | 39 | 34 | 35 | 833,000 |
2008/10/07 | 34 | 42 | 32 | 39 | 763,000 |
2008/10/06 | 51 | 51 | 43 | 44 | 680,000 |
2008/10/03 | 55 | 55 | 51 | 52 | 491,000 |
2008/10/02 | 56 | 57 | 54 | 54 | 404,000 |
2008/10/01 | 58 | 59 | 57 | 58 | 201,000 |
2008/09/30 | 56 | 58 | 55 | 58 | 308,000 |
2008/09/29 | 60 | 61 | 59 | 59 | 175,000 |
2008/09/26 | 62 | 62 | 58 | 59 | 286,000 |
2008/09/25 | 61 | 61 | 60 | 61 | 66,000 |
2008/09/24 | 60 | 61 | 60 | 61 | 116,000 |
2008/09/22 | 63 | 63 | 61 | 62 | 249,000 |
2008/09/19 | 61 | 62 | 59 | 60 | 412,000 |
2008/09/18 | 56 | 61 | 56 | 60 | 355,000 |
2008/09/17 | 62 | 62 | 58 | 59 | 267,000 |
2008/09/16 | 55 | 60 | 55 | 60 | 416,000 |
2008/09/12 | 64 | 64 | 61 | 64 | 260,000 |
2008/09/11 | 62 | 62 | 60 | 60 | 173,000 |
2008/09/10 | 60 | 63 | 59 | 61 | 177,000 |
2008/09/09 | 64 | 64 | 60 | 61 | 343,000 |
2008/09/08 | 60 | 64 | 58 | 62 | 509,000 |
2008/09/05 | 57 | 59 | 55 | 57 | 685,000 |
2008/09/04 | 65 | 65 | 62 | 62 | 372,000 |
2008/09/03 | 68 | 68 | 65 | 65 | 177,000 |
2008/09/02 | 69 | 70 | 66 | 68 | 314,000 |
2008/09/01 | 70 | 70 | 69 | 69 | 169,000 |
2008/08/29 | 70 | 71 | 69 | 70 | 224,000 |
2008/08/28 | 71 | 71 | 69 | 70 | 118,000 |
2008/08/27 | 69 | 70 | 68 | 70 | 300,000 |
2008/08/26 | 70 | 70 | 69 | 69 | 116,000 |
2008/08/25 | 71 | 72 | 70 | 72 | 215,000 |
2008/08/22 | 72 | 72 | 70 | 71 | 266,000 |
2008/08/21 | 72 | 72 | 71 | 72 | 198,000 |
2008/08/20 | 70 | 72 | 69 | 72 | 395,000 |
2008/08/19 | 75 | 75 | 71 | 71 | 864,000 |
2008/08/18 | 77 | 78 | 75 | 76 | 769,000 |
2008/08/15 | 78 | 84 | 76 | 77 | 6,559,000 |
2008/08/14 | 69 | 83 | 67 | 76 | 6,441,000 |
2008/08/13 | 74 | 74 | 68 | 70 | 469,000 |
2008/08/12 | 77 | 77 | 75 | 75 | 142,000 |
2008/08/11 | 76 | 77 | 76 | 77 | 51,000 |
2008/08/08 | 76 | 77 | 75 | 75 | 258,000 |
2008/08/07 | 78 | 79 | 77 | 77 | 152,000 |
2008/08/06 | 78 | 78 | 76 | 77 | 226,000 |
2008/08/05 | 79 | 79 | 76 | 77 | 163,000 |
2008/08/04 | 80 | 81 | 79 | 80 | 193,000 |
2008/08/01 | 82 | 83 | 81 | 81 | 118,000 |
2008/07/31 | 82 | 83 | 81 | 82 | 140,000 |
2008/07/30 | 82 | 82 | 81 | 82 | 110,000 |
2008/07/29 | 81 | 82 | 81 | 82 | 125,000 |
2008/07/28 | 83 | 83 | 81 | 81 | 90,000 |
2008/07/25 | 82 | 83 | 81 | 82 | 130,000 |
2008/07/24 | 81 | 84 | 81 | 84 | 479,000 |
2008/07/23 | 81 | 82 | 81 | 81 | 318,000 |
2008/07/22 | 81 | 81 | 80 | 81 | 158,000 |
2008/07/18 | 81 | 81 | 80 | 81 | 134,000 |
2008/07/17 | 81 | 81 | 79 | 79 | 195,000 |
2008/07/16 | 81 | 82 | 80 | 80 | 234,000 |
2008/07/15 | 85 | 85 | 83 | 83 | 248,000 |
2008/07/14 | 86 | 86 | 84 | 85 | 227,000 |
2008/07/11 | 88 | 89 | 87 | 87 | 282,000 |
2008/07/10 | 88 | 89 | 88 | 88 | 101,000 |
2008/07/09 | 89 | 91 | 89 | 89 | 184,000 |
2008/07/08 | 91 | 91 | 88 | 90 | 222,000 |
2008/07/07 | 90 | 93 | 89 | 91 | 219,000 |
2008/07/04 | 89 | 90 | 89 | 90 | 96,000 |
2008/07/03 | 88 | 90 | 88 | 90 | 232,000 |
2008/07/02 | 92 | 92 | 89 | 90 | 235,000 |
2008/07/01 | 89 | 91 | 89 | 91 | 283,000 |
2008/06/30 | 92 | 92 | 89 | 89 | 115,000 |
2008/06/27 | 91 | 92 | 88 | 92 | 650,000 |
2008/06/26 | 92 | 93 | 91 | 92 | 102,000 |
2008/06/25 | 94 | 94 | 92 | 92 | 190,000 |
2008/06/24 | 93 | 94 | 93 | 93 | 126,000 |
2008/06/23 | 92 | 94 | 92 | 93 | 184,000 |
2008/06/20 | 95 | 95 | 94 | 94 | 160,000 |
2008/06/19 | 95 | 96 | 94 | 94 | 184,000 |
2008/06/18 | 95 | 96 | 94 | 95 | 310,000 |
2008/06/17 | 96 | 96 | 95 | 95 | 178,000 |
2008/06/16 | 96 | 98 | 95 | 97 | 429,000 |
2008/06/13 | 98 | 98 | 95 | 96 | 703,000 |
2008/06/12 | 97 | 99 | 97 | 99 | 801,000 |
2008/06/11 | 98 | 99 | 98 | 98 | 172,000 |
2008/06/10 | 100 | 101 | 98 | 98 | 462,000 |
2008/06/09 | 98 | 100 | 98 | 100 | 588,000 |
2008/06/06 | 103 | 103 | 100 | 102 | 939,000 |
2008/06/05 | 104 | 108 | 101 | 103 | 4,261,000 |
2008/06/04 | 98 | 99 | 97 | 98 | 645,000 |
2008/06/03 | 99 | 100 | 97 | 97 | 793,000 |
2008/06/02 | 99 | 100 | 98 | 100 | 218,000 |
2008/05/30 | 101 | 102 | 99 | 99 | 692,000 |
2008/05/29 | 99 | 102 | 99 | 102 | 687,000 |
2008/05/28 | 101 | 103 | 99 | 99 | 1,114,000 |
2008/05/27 | 99 | 100 | 99 | 99 | 215,000 |
2008/05/26 | 99 | 100 | 98 | 99 | 225,000 |
2008/05/23 | 100 | 101 | 98 | 99 | 397,000 |
2008/05/22 | 98 | 100 | 98 | 99 | 335,000 |
2008/05/21 | 98 | 100 | 98 | 99 | 285,000 |
2008/05/20 | 102 | 102 | 99 | 99 | 367,000 |
2008/05/19 | 100 | 101 | 99 | 101 | 432,000 |
2008/05/16 | 101 | 103 | 97 | 101 | 1,299,000 |
2008/05/15 | 109 | 109 | 101 | 103 | 2,464,000 |
2008/05/14 | 103 | 109 | 103 | 106 | 2,057,000 |
2008/05/13 | 103 | 105 | 102 | 102 | 1,373,000 |
2008/05/12 | 98 | 102 | 98 | 102 | 520,000 |
2008/05/09 | 104 | 104 | 99 | 99 | 1,001,000 |
2008/05/08 | 99 | 105 | 99 | 104 | 1,306,000 |
2008/05/07 | 98 | 101 | 98 | 100 | 508,000 |
2008/05/02 | 99 | 100 | 96 | 98 | 435,000 |
2008/05/01 | 100 | 100 | 96 | 97 | 486,000 |
2008/04/30 | 95 | 108 | 93 | 98 | 2,052,000 |
2008/04/28 | 94 | 95 | 93 | 94 | 162,000 |
2008/04/25 | 94 | 94 | 92 | 93 | 260,000 |
2008/04/24 | 95 | 95 | 92 | 93 | 204,000 |
2008/04/23 | 91 | 96 | 91 | 95 | 725,000 |
2008/04/22 | 93 | 94 | 91 | 91 | 217,000 |
2008/04/21 | 91 | 93 | 91 | 93 | 277,000 |
2008/04/18 | 91 | 92 | 90 | 90 | 160,000 |
2008/04/17 | 93 | 93 | 90 | 92 | 916,000 |
2008/04/16 | 93 | 93 | 89 | 89 | 628,000 |
2008/04/15 | 89 | 94 | 88 | 93 | 964,000 |
2008/04/14 | 86 | 88 | 86 | 88 | 152,000 |
2008/04/11 | 87 | 89 | 87 | 89 | 93,000 |
2008/04/10 | 88 | 88 | 87 | 87 | 195,000 |
2008/04/09 | 90 | 90 | 88 | 89 | 173,000 |
2008/04/08 | 90 | 91 | 88 | 88 | 189,000 |
2008/04/07 | 91 | 91 | 89 | 91 | 106,000 |
2008/04/04 | 90 | 91 | 89 | 90 | 310,000 |
2008/04/03 | 92 | 92 | 90 | 92 | 372,000 |
2008/04/02 | 91 | 93 | 90 | 92 | 851,000 |
2008/04/01 | 88 | 89 | 87 | 89 | 209,000 |
2008/03/31 | 86 | 88 | 86 | 86 | 110,000 |
2008/03/28 | 85 | 88 | 84 | 88 | 268,000 |
2008/03/27 | 86 | 88 | 86 | 86 | 238,000 |
2008/03/26 | 89 | 89 | 87 | 88 | 142,000 |
2008/03/25 | 90 | 92 | 87 | 87 | 213,000 |
2008/03/24 | 87 | 90 | 86 | 86 | 306,000 |
2008/03/21 | 85 | 89 | 84 | 89 | 367,000 |
2008/03/19 | 85 | 86 | 83 | 85 | 303,000 |
2008/03/18 | 82 | 83 | 81 | 81 | 186,000 |
2008/03/17 | 81 | 83 | 80 | 82 | 442,000 |
2008/03/14 | 86 | 88 | 84 | 84 | 337,000 |
2008/03/13 | 88 | 89 | 85 | 86 | 296,000 |
2008/03/12 | 94 | 95 | 89 | 89 | 455,000 |
2008/03/11 | 84 | 91 | 83 | 89 | 585,000 |
2008/03/10 | 89 | 89 | 85 | 85 | 941,000 |
2008/03/07 | 94 | 95 | 91 | 91 | 797,000 |
2008/03/06 | 95 | 98 | 95 | 96 | 474,000 |
2008/03/05 | 93 | 97 | 93 | 94 | 996,000 |
2008/03/04 | 96 | 97 | 93 | 94 | 606,000 |
2008/03/03 | 95 | 96 | 94 | 94 | 491,000 |
2008/02/29 | 100 | 100 | 97 | 99 | 607,000 |
2008/02/28 | 100 | 101 | 98 | 98 | 799,000 |
2008/02/27 | 100 | 103 | 99 | 100 | 1,329,000 |
2008/02/26 | 106 | 106 | 98 | 99 | 1,687,000 |
2008/02/25 | 104 | 107 | 103 | 104 | 938,000 |
2008/02/22 | 102 | 105 | 102 | 105 | 861,000 |
2008/02/21 | 105 | 106 | 102 | 105 | 1,041,000 |
2008/02/20 | 105 | 106 | 100 | 101 | 2,212,000 |
2008/02/19 | 108 | 109 | 104 | 107 | 3,916,000 |
2008/02/18 | 95 | 108 | 95 | 106 | 4,217,000 |
2008/02/15 | 91 | 98 | 91 | 95 | 1,858,000 |
2008/02/14 | 86 | 101 | 84 | 94 | 4,726,000 |
2008/02/13 | 85 | 86 | 83 | 83 | 273,000 |
2008/02/12 | 84 | 85 | 83 | 83 | 328,000 |
2008/02/08 | 88 | 88 | 83 | 83 | 336,000 |
2008/02/07 | 91 | 93 | 86 | 88 | 430,000 |
2008/02/06 | 88 | 92 | 88 | 90 | 945,000 |
2008/02/05 | 90 | 95 | 88 | 94 | 1,138,000 |
2008/02/04 | 86 | 91 | 85 | 90 | 584,000 |
2008/02/01 | 85 | 88 | 82 | 84 | 492,000 |
2008/01/31 | 84 | 86 | 83 | 86 | 275,000 |
2008/01/30 | 85 | 86 | 84 | 84 | 264,000 |
2008/01/29 | 85 | 86 | 82 | 86 | 386,000 |
2008/01/28 | 85 | 87 | 82 | 82 | 571,000 |
2008/01/25 | 83 | 85 | 82 | 85 | 677,000 |
2008/01/24 | 81 | 83 | 80 | 83 | 304,000 |
2008/01/23 | 80 | 83 | 76 | 78 | 447,000 |
2008/01/22 | 77 | 81 | 76 | 77 | 783,000 |
2008/01/21 | 84 | 84 | 81 | 82 | 212,000 |
2008/01/18 | 78 | 86 | 75 | 86 | 703,000 |
2008/01/17 | 79 | 82 | 77 | 81 | 577,000 |
2008/01/16 | 71 | 80 | 71 | 75 | 1,288,000 |
2008/01/15 | 87 | 88 | 80 | 80 | 762,000 |
2008/01/11 | 89 | 90 | 87 | 87 | 487,000 |
2008/01/10 | 91 | 91 | 89 | 89 | 402,000 |
2008/01/09 | 88 | 92 | 88 | 92 | 444,000 |
2008/01/08 | 90 | 91 | 88 | 90 | 577,000 |
2008/01/07 | 90 | 92 | 89 | 89 | 392,000 |
2008/01/04 | 93 | 93 | 91 | 92 | 507,000 |