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 |
---|---|---|---|---|---|
2009/12/30 | 33 | 34 | 33 | 34 | 235,000 |
2009/12/29 | 33 | 33 | 32 | 32 | 183,000 |
2009/12/28 | 32 | 33 | 32 | 32 | 227,000 |
2009/12/25 | 33 | 33 | 32 | 32 | 622,000 |
2009/12/24 | 33 | 34 | 32 | 33 | 803,000 |
2009/12/22 | 32 | 33 | 31 | 32 | 529,000 |
2009/12/21 | 33 | 34 | 32 | 32 | 514,000 |
2009/12/18 | 32 | 33 | 32 | 33 | 278,000 |
2009/12/17 | 33 | 34 | 32 | 34 | 215,000 |
2009/12/16 | 33 | 34 | 32 | 33 | 256,000 |
2009/12/15 | 33 | 34 | 33 | 33 | 247,000 |
2009/12/14 | 35 | 35 | 33 | 33 | 221,000 |
2009/12/11 | 33 | 35 | 33 | 35 | 214,000 |
2009/12/10 | 33 | 34 | 33 | 33 | 379,000 |
2009/12/09 | 35 | 35 | 33 | 34 | 1,200,000 |
2009/12/08 | 35 | 36 | 34 | 35 | 645,000 |
2009/12/07 | 37 | 37 | 35 | 36 | 1,403,000 |
2009/12/04 | 33 | 36 | 33 | 34 | 1,211,000 |
2009/12/03 | 32 | 38 | 32 | 33 | 2,507,000 |
2009/12/02 | 32 | 32 | 31 | 31 | 403,000 |
2009/12/01 | 29 | 32 | 29 | 32 | 749,000 |
2009/11/30 | 29 | 29 | 28 | 29 | 649,000 |
2009/11/27 | 30 | 30 | 28 | 28 | 615,000 |
2009/11/26 | 29 | 30 | 28 | 29 | 184,000 |
2009/11/25 | 29 | 30 | 28 | 29 | 334,000 |
2009/11/24 | 30 | 31 | 29 | 29 | 217,000 |
2009/11/20 | 29 | 30 | 29 | 29 | 212,000 |
2009/11/19 | 29 | 29 | 28 | 29 | 412,000 |
2009/11/18 | 29 | 30 | 28 | 29 | 696,000 |
2009/11/17 | 32 | 32 | 27 | 28 | 936,000 |
2009/11/16 | 34 | 34 | 31 | 32 | 460,000 |
2009/11/13 | 35 | 35 | 34 | 34 | 182,000 |
2009/11/12 | 36 | 36 | 34 | 35 | 369,000 |
2009/11/11 | 36 | 37 | 36 | 36 | 351,000 |
2009/11/10 | 37 | 37 | 36 | 36 | 102,000 |
2009/11/09 | 38 | 38 | 37 | 37 | 210,000 |
2009/11/06 | 37 | 38 | 37 | 37 | 139,000 |
2009/11/05 | 39 | 39 | 37 | 37 | 243,000 |
2009/11/04 | 39 | 40 | 38 | 38 | 395,000 |
2009/11/02 | 40 | 40 | 38 | 40 | 405,000 |
2009/10/30 | 38 | 41 | 37 | 40 | 650,000 |
2009/10/29 | 38 | 39 | 38 | 38 | 353,000 |
2009/10/28 | 40 | 43 | 39 | 39 | 1,365,000 |
2009/10/27 | 40 | 40 | 39 | 40 | 162,000 |
2009/10/26 | 39 | 40 | 39 | 40 | 159,000 |
2009/10/23 | 39 | 40 | 38 | 39 | 263,000 |
2009/10/22 | 39 | 39 | 38 | 38 | 99,000 |
2009/10/21 | 38 | 39 | 38 | 39 | 246,000 |
2009/10/20 | 39 | 39 | 38 | 38 | 260,000 |
2009/10/19 | 38 | 39 | 38 | 39 | 130,000 |
2009/10/16 | 38 | 39 | 38 | 38 | 125,000 |
2009/10/15 | 39 | 39 | 38 | 38 | 473,000 |
2009/10/14 | 40 | 40 | 38 | 38 | 425,000 |
2009/10/13 | 39 | 40 | 39 | 39 | 565,000 |
2009/10/09 | 39 | 40 | 38 | 39 | 244,000 |
2009/10/08 | 39 | 40 | 38 | 40 | 457,000 |
2009/10/07 | 36 | 39 | 36 | 38 | 487,000 |
2009/10/06 | 38 | 38 | 36 | 37 | 461,000 |
2009/10/05 | 38 | 38 | 36 | 38 | 497,000 |
2009/10/02 | 38 | 39 | 38 | 39 | 360,000 |
2009/10/01 | 39 | 40 | 38 | 40 | 218,000 |
2009/09/30 | 39 | 40 | 38 | 40 | 235,000 |
2009/09/29 | 39 | 40 | 39 | 39 | 354,000 |
2009/09/28 | 39 | 40 | 39 | 40 | 554,000 |
2009/09/25 | 40 | 40 | 39 | 39 | 199,000 |
2009/09/24 | 40 | 42 | 40 | 41 | 458,000 |
2009/09/18 | 41 | 42 | 38 | 42 | 1,195,000 |
2009/09/17 | 44 | 44 | 41 | 42 | 483,000 |
2009/09/16 | 44 | 45 | 43 | 43 | 224,000 |
2009/09/15 | 45 | 45 | 44 | 44 | 127,000 |
2009/09/14 | 45 | 45 | 44 | 44 | 209,000 |
2009/09/11 | 47 | 47 | 45 | 45 | 552,000 |
2009/09/10 | 47 | 48 | 46 | 46 | 378,000 |
2009/09/09 | 48 | 48 | 46 | 47 | 600,000 |
2009/09/08 | 46 | 49 | 46 | 48 | 1,809,000 |
2009/09/07 | 46 | 46 | 45 | 45 | 211,000 |
2009/09/04 | 47 | 47 | 45 | 45 | 750,000 |
2009/09/03 | 48 | 49 | 47 | 47 | 254,000 |
2009/09/02 | 49 | 49 | 47 | 48 | 387,000 |
2009/09/01 | 49 | 50 | 48 | 48 | 336,000 |
2009/08/31 | 50 | 50 | 48 | 48 | 256,000 |
2009/08/28 | 50 | 50 | 49 | 50 | 225,000 |
2009/08/27 | 50 | 50 | 49 | 49 | 264,000 |
2009/08/26 | 49 | 51 | 49 | 50 | 476,000 |
2009/08/25 | 51 | 51 | 49 | 49 | 170,000 |
2009/08/24 | 50 | 51 | 50 | 50 | 156,000 |
2009/08/21 | 49 | 50 | 49 | 49 | 256,000 |
2009/08/20 | 50 | 51 | 49 | 49 | 360,000 |
2009/08/19 | 51 | 51 | 50 | 50 | 402,000 |
2009/08/18 | 51 | 52 | 51 | 51 | 273,000 |
2009/08/17 | 51 | 52 | 51 | 51 | 276,000 |
2009/08/14 | 53 | 53 | 51 | 51 | 174,000 |
2009/08/13 | 52 | 52 | 51 | 52 | 241,000 |
2009/08/12 | 52 | 53 | 52 | 52 | 131,000 |
2009/08/11 | 52 | 53 | 51 | 53 | 353,000 |
2009/08/10 | 53 | 55 | 52 | 52 | 1,229,000 |
2009/08/07 | 53 | 53 | 51 | 52 | 422,000 |
2009/08/06 | 51 | 53 | 51 | 53 | 408,000 |
2009/08/05 | 52 | 53 | 51 | 51 | 467,000 |
2009/08/04 | 54 | 54 | 52 | 52 | 757,000 |
2009/08/03 | 53 | 54 | 52 | 53 | 314,000 |
2009/07/31 | 53 | 54 | 52 | 52 | 536,000 |
2009/07/30 | 53 | 53 | 52 | 52 | 526,000 |
2009/07/29 | 52 | 53 | 52 | 52 | 267,000 |
2009/07/28 | 54 | 54 | 51 | 53 | 1,142,000 |
2009/07/27 | 51 | 55 | 51 | 54 | 2,219,000 |
2009/07/24 | 51 | 52 | 50 | 50 | 721,000 |
2009/07/23 | 50 | 53 | 49 | 50 | 1,735,000 |
2009/07/22 | 49 | 50 | 49 | 50 | 483,000 |
2009/07/21 | 47 | 51 | 47 | 49 | 1,619,000 |
2009/07/17 | 47 | 48 | 46 | 46 | 468,000 |
2009/07/16 | 48 | 50 | 47 | 47 | 863,000 |
2009/07/15 | 48 | 49 | 46 | 47 | 637,000 |
2009/07/14 | 46 | 47 | 45 | 47 | 1,763,000 |
2009/07/13 | 48 | 49 | 41 | 41 | 1,681,000 |
2009/07/10 | 52 | 53 | 51 | 51 | 518,000 |
2009/07/09 | 53 | 54 | 51 | 51 | 758,000 |
2009/07/08 | 55 | 56 | 51 | 53 | 1,288,000 |
2009/07/07 | 58 | 58 | 56 | 56 | 752,000 |
2009/07/06 | 59 | 59 | 58 | 58 | 510,000 |
2009/07/03 | 59 | 60 | 58 | 60 | 1,171,000 |
2009/07/02 | 59 | 63 | 59 | 59 | 5,061,000 |
2009/07/01 | 56 | 58 | 56 | 57 | 580,000 |
2009/06/30 | 56 | 58 | 56 | 56 | 519,000 |
2009/06/29 | 58 | 59 | 56 | 56 | 608,000 |
2009/06/26 | 59 | 59 | 57 | 58 | 414,000 |
2009/06/25 | 57 | 58 | 57 | 58 | 301,000 |
2009/06/24 | 56 | 59 | 55 | 56 | 869,000 |
2009/06/23 | 57 | 57 | 56 | 56 | 622,000 |
2009/06/22 | 59 | 60 | 58 | 59 | 1,014,000 |
2009/06/19 | 63 | 64 | 59 | 59 | 2,539,000 |
2009/06/18 | 61 | 66 | 61 | 62 | 8,347,000 |
2009/06/17 | 60 | 62 | 60 | 61 | 1,405,000 |
2009/06/16 | 60 | 63 | 59 | 60 | 3,611,000 |
2009/06/15 | 61 | 62 | 59 | 60 | 2,229,000 |
2009/06/12 | 62 | 63 | 59 | 60 | 3,261,000 |
2009/06/11 | 64 | 68 | 58 | 60 | 7,077,000 |
2009/06/10 | 67 | 70 | 59 | 61 | 7,776,000 |
2009/06/09 | 56 | 79 | 55 | 70 | 27,150,000 |
2009/06/08 | 53 | 55 | 51 | 54 | 1,927,000 |
2009/06/05 | 50 | 53 | 50 | 51 | 978,000 |
2009/06/04 | 50 | 51 | 49 | 49 | 272,000 |
2009/06/03 | 50 | 50 | 49 | 50 | 327,000 |
2009/06/02 | 51 | 52 | 49 | 49 | 647,000 |
2009/06/01 | 50 | 51 | 50 | 51 | 346,000 |
2009/05/29 | 49 | 53 | 48 | 50 | 3,676,000 |
2009/05/28 | 47 | 48 | 46 | 48 | 298,000 |
2009/05/27 | 47 | 48 | 46 | 46 | 159,000 |
2009/05/26 | 47 | 47 | 46 | 46 | 142,000 |
2009/05/25 | 46 | 48 | 46 | 46 | 319,000 |
2009/05/22 | 47 | 47 | 46 | 46 | 143,000 |
2009/05/21 | 48 | 48 | 47 | 48 | 136,000 |
2009/05/20 | 47 | 48 | 46 | 47 | 131,000 |
2009/05/19 | 48 | 48 | 46 | 47 | 205,000 |
2009/05/18 | 47 | 47 | 46 | 46 | 187,000 |
2009/05/15 | 46 | 48 | 46 | 47 | 329,000 |
2009/05/14 | 48 | 48 | 46 | 46 | 378,000 |
2009/05/13 | 48 | 49 | 48 | 49 | 586,000 |
2009/05/12 | 48 | 50 | 47 | 47 | 444,000 |
2009/05/11 | 50 | 50 | 48 | 48 | 177,000 |
2009/05/08 | 48 | 49 | 47 | 49 | 410,000 |
2009/05/07 | 47 | 49 | 47 | 47 | 378,000 |
2009/05/01 | 45 | 46 | 44 | 45 | 208,000 |
2009/04/30 | 45 | 46 | 44 | 44 | 157,000 |
2009/04/28 | 48 | 48 | 43 | 43 | 496,000 |
2009/04/27 | 49 | 49 | 47 | 47 | 334,000 |
2009/04/24 | 48 | 53 | 47 | 47 | 3,275,000 |
2009/04/23 | 47 | 49 | 45 | 48 | 640,000 |
2009/04/22 | 47 | 50 | 45 | 48 | 1,020,000 |
2009/04/21 | 45 | 47 | 44 | 46 | 340,000 |
2009/04/20 | 48 | 48 | 45 | 45 | 453,000 |
2009/04/17 | 48 | 50 | 47 | 48 | 467,000 |
2009/04/16 | 51 | 51 | 47 | 47 | 1,205,000 |
2009/04/15 | 50 | 50 | 47 | 50 | 1,578,000 |
2009/04/14 | 47 | 56 | 46 | 51 | 4,687,000 |
2009/04/13 | 43 | 48 | 42 | 44 | 1,566,000 |
2009/04/10 | 44 | 44 | 41 | 42 | 596,000 |
2009/04/09 | 42 | 44 | 41 | 41 | 1,306,000 |
2009/04/08 | 41 | 42 | 40 | 40 | 336,000 |
2009/04/07 | 39 | 43 | 39 | 41 | 1,653,000 |
2009/04/06 | 36 | 39 | 36 | 39 | 604,000 |
2009/04/03 | 37 | 37 | 35 | 36 | 264,000 |
2009/04/02 | 34 | 37 | 34 | 35 | 468,000 |
2009/04/01 | 35 | 35 | 33 | 34 | 168,000 |
2009/03/31 | 33 | 35 | 33 | 34 | 305,000 |
2009/03/30 | 38 | 38 | 35 | 35 | 328,000 |
2009/03/27 | 40 | 42 | 37 | 38 | 1,729,000 |
2009/03/26 | 34 | 39 | 33 | 39 | 1,126,000 |
2009/03/25 | 33 | 34 | 32 | 33 | 370,000 |
2009/03/24 | 36 | 36 | 32 | 32 | 995,000 |
2009/03/23 | 32 | 36 | 32 | 36 | 1,402,000 |
2009/03/19 | 30 | 32 | 28 | 32 | 477,000 |
2009/03/18 | 30 | 31 | 29 | 30 | 351,000 |
2009/03/17 | 25 | 30 | 25 | 29 | 869,000 |
2009/03/16 | 24 | 26 | 24 | 25 | 293,000 |
2009/03/13 | 24 | 25 | 24 | 25 | 250,000 |
2009/03/12 | 24 | 24 | 23 | 24 | 129,000 |
2009/03/11 | 24 | 24 | 23 | 24 | 157,000 |
2009/03/10 | 23 | 24 | 23 | 23 | 126,000 |
2009/03/09 | 25 | 25 | 24 | 25 | 120,000 |
2009/03/06 | 25 | 26 | 25 | 25 | 128,000 |
2009/03/05 | 26 | 27 | 25 | 26 | 218,000 |
2009/03/04 | 26 | 27 | 26 | 26 | 107,000 |
2009/03/03 | 26 | 26 | 25 | 26 | 53,000 |
2009/03/02 | 26 | 26 | 25 | 26 | 94,000 |
2009/02/27 | 28 | 28 | 26 | 27 | 112,000 |
2009/02/26 | 26 | 27 | 26 | 27 | 104,000 |
2009/02/25 | 27 | 27 | 25 | 27 | 315,000 |
2009/02/24 | 26 | 27 | 26 | 27 | 182,000 |
2009/02/23 | 28 | 28 | 27 | 27 | 119,000 |
2009/02/20 | 29 | 30 | 28 | 29 | 204,000 |
2009/02/19 | 29 | 30 | 29 | 30 | 55,000 |
2009/02/18 | 29 | 30 | 29 | 29 | 143,000 |
2009/02/17 | 32 | 32 | 30 | 30 | 101,000 |
2009/02/16 | 31 | 32 | 30 | 32 | 126,000 |
2009/02/13 | 31 | 31 | 30 | 31 | 83,000 |
2009/02/12 | 32 | 32 | 30 | 30 | 129,000 |
2009/02/10 | 32 | 32 | 30 | 31 | 141,000 |
2009/02/09 | 32 | 34 | 32 | 32 | 234,000 |
2009/02/06 | 34 | 34 | 32 | 32 | 120,000 |
2009/02/05 | 33 | 34 | 32 | 33 | 98,000 |
2009/02/04 | 33 | 34 | 32 | 33 | 55,000 |
2009/02/03 | 32 | 33 | 32 | 33 | 89,000 |
2009/02/02 | 33 | 34 | 32 | 32 | 123,000 |
2009/01/30 | 33 | 34 | 32 | 34 | 153,000 |
2009/01/29 | 34 | 34 | 32 | 33 | 112,000 |
2009/01/28 | 34 | 34 | 32 | 33 | 134,000 |
2009/01/27 | 32 | 34 | 32 | 33 | 108,000 |
2009/01/26 | 33 | 34 | 33 | 33 | 143,000 |
2009/01/23 | 34 | 34 | 33 | 33 | 82,000 |
2009/01/22 | 34 | 35 | 33 | 34 | 138,000 |
2009/01/21 | 34 | 34 | 33 | 33 | 298,000 |
2009/01/20 | 34 | 35 | 34 | 34 | 101,000 |
2009/01/19 | 35 | 36 | 34 | 35 | 163,000 |
2009/01/16 | 34 | 35 | 34 | 35 | 229,000 |
2009/01/15 | 35 | 35 | 33 | 33 | 269,000 |
2009/01/14 | 34 | 35 | 34 | 34 | 142,000 |
2009/01/13 | 35 | 36 | 34 | 34 | 285,000 |
2009/01/09 | 36 | 38 | 35 | 36 | 414,000 |
2009/01/08 | 37 | 37 | 35 | 37 | 295,000 |
2009/01/07 | 36 | 38 | 36 | 36 | 896,000 |
2009/01/06 | 36 | 36 | 34 | 36 | 346,000 |
2009/01/05 | 36 | 37 | 35 | 35 | 223,000 |