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 |
---|---|---|---|---|---|
2010/12/30 | 45 | 45 | 43 | 43 | 271,000 |
2010/12/29 | 44 | 45 | 43 | 45 | 279,000 |
2010/12/28 | 45 | 45 | 43 | 43 | 211,000 |
2010/12/27 | 44 | 45 | 43 | 45 | 929,000 |
2010/12/24 | 45 | 45 | 44 | 44 | 568,000 |
2010/12/22 | 45 | 46 | 44 | 45 | 462,000 |
2010/12/21 | 44 | 45 | 44 | 45 | 365,000 |
2010/12/20 | 46 | 46 | 44 | 45 | 674,000 |
2010/12/17 | 45 | 46 | 45 | 46 | 366,000 |
2010/12/16 | 45 | 47 | 45 | 46 | 547,000 |
2010/12/15 | 46 | 46 | 45 | 46 | 398,000 |
2010/12/14 | 46 | 46 | 45 | 46 | 726,000 |
2010/12/13 | 45 | 46 | 45 | 46 | 506,000 |
2010/12/10 | 46 | 47 | 45 | 45 | 782,000 |
2010/12/09 | 46 | 49 | 46 | 47 | 3,262,000 |
2010/12/08 | 44 | 46 | 43 | 45 | 2,305,000 |
2010/12/07 | 43 | 44 | 43 | 44 | 213,000 |
2010/12/06 | 43 | 44 | 43 | 43 | 166,000 |
2010/12/03 | 44 | 44 | 43 | 43 | 413,000 |
2010/12/02 | 45 | 45 | 43 | 43 | 521,000 |
2010/12/01 | 43 | 44 | 42 | 44 | 542,000 |
2010/11/30 | 44 | 45 | 43 | 43 | 1,583,000 |
2010/11/29 | 41 | 44 | 41 | 44 | 1,173,000 |
2010/11/26 | 43 | 43 | 41 | 41 | 770,000 |
2010/11/25 | 43 | 43 | 41 | 42 | 840,000 |
2010/11/24 | 40 | 42 | 40 | 42 | 842,000 |
2010/11/22 | 41 | 43 | 40 | 43 | 876,000 |
2010/11/19 | 40 | 41 | 40 | 41 | 418,000 |
2010/11/18 | 39 | 40 | 39 | 40 | 788,000 |
2010/11/17 | 39 | 40 | 39 | 39 | 620,000 |
2010/11/16 | 40 | 40 | 39 | 40 | 642,000 |
2010/11/15 | 40 | 40 | 39 | 39 | 643,000 |
2010/11/12 | 40 | 41 | 39 | 39 | 343,000 |
2010/11/11 | 41 | 41 | 40 | 41 | 544,000 |
2010/11/10 | 39 | 40 | 39 | 40 | 362,000 |
2010/11/09 | 39 | 40 | 38 | 39 | 427,000 |
2010/11/08 | 37 | 39 | 36 | 39 | 532,000 |
2010/11/05 | 35 | 36 | 35 | 36 | 362,000 |
2010/11/04 | 35 | 37 | 34 | 35 | 451,000 |
2010/11/02 | 36 | 37 | 34 | 34 | 432,000 |
2010/11/01 | 37 | 37 | 36 | 36 | 203,000 |
2010/10/29 | 37 | 38 | 37 | 37 | 186,000 |
2010/10/28 | 37 | 38 | 37 | 38 | 537,000 |
2010/10/27 | 38 | 38 | 37 | 38 | 228,000 |
2010/10/26 | 37 | 38 | 37 | 37 | 170,000 |
2010/10/25 | 38 | 38 | 37 | 38 | 209,000 |
2010/10/22 | 38 | 38 | 37 | 38 | 367,000 |
2010/10/21 | 39 | 39 | 38 | 38 | 100,000 |
2010/10/20 | 38 | 39 | 38 | 39 | 80,000 |
2010/10/19 | 39 | 39 | 38 | 38 | 153,000 |
2010/10/18 | 38 | 39 | 37 | 39 | 323,000 |
2010/10/15 | 39 | 39 | 38 | 38 | 170,000 |
2010/10/14 | 39 | 39 | 38 | 39 | 150,000 |
2010/10/13 | 39 | 40 | 38 | 38 | 452,000 |
2010/10/12 | 40 | 41 | 39 | 39 | 409,000 |
2010/10/08 | 41 | 42 | 40 | 42 | 268,000 |
2010/10/07 | 40 | 41 | 39 | 40 | 101,000 |
2010/10/06 | 39 | 41 | 39 | 40 | 289,000 |
2010/10/05 | 39 | 40 | 39 | 39 | 175,000 |
2010/10/04 | 40 | 41 | 40 | 40 | 123,000 |
2010/10/01 | 40 | 41 | 39 | 40 | 226,000 |
2010/09/30 | 41 | 41 | 40 | 40 | 242,000 |
2010/09/29 | 41 | 41 | 40 | 41 | 132,000 |
2010/09/28 | 41 | 41 | 40 | 41 | 126,000 |
2010/09/27 | 41 | 41 | 40 | 41 | 246,000 |
2010/09/24 | 42 | 42 | 41 | 41 | 225,000 |
2010/09/22 | 42 | 43 | 41 | 42 | 177,000 |
2010/09/21 | 42 | 43 | 41 | 43 | 525,000 |
2010/09/17 | 40 | 44 | 39 | 41 | 1,578,000 |
2010/09/16 | 41 | 41 | 39 | 39 | 278,000 |
2010/09/15 | 40 | 41 | 39 | 41 | 333,000 |
2010/09/14 | 39 | 40 | 39 | 40 | 172,000 |
2010/09/13 | 40 | 40 | 39 | 39 | 97,000 |
2010/09/10 | 40 | 40 | 39 | 39 | 176,000 |
2010/09/09 | 39 | 40 | 39 | 39 | 314,000 |
2010/09/08 | 40 | 40 | 39 | 39 | 108,000 |
2010/09/07 | 40 | 42 | 40 | 41 | 1,108,000 |
2010/09/06 | 39 | 40 | 38 | 39 | 239,000 |
2010/09/03 | 39 | 39 | 38 | 39 | 61,000 |
2010/09/02 | 39 | 39 | 38 | 39 | 123,000 |
2010/09/01 | 39 | 40 | 38 | 38 | 201,000 |
2010/08/31 | 40 | 40 | 39 | 39 | 127,000 |
2010/08/30 | 39 | 41 | 39 | 40 | 373,000 |
2010/08/27 | 39 | 40 | 38 | 40 | 193,000 |
2010/08/26 | 37 | 39 | 37 | 39 | 320,000 |
2010/08/25 | 37 | 38 | 36 | 36 | 349,000 |
2010/08/24 | 39 | 39 | 38 | 38 | 312,000 |
2010/08/23 | 40 | 41 | 39 | 39 | 416,000 |
2010/08/20 | 41 | 42 | 41 | 41 | 283,000 |
2010/08/19 | 42 | 43 | 41 | 42 | 120,000 |
2010/08/18 | 42 | 43 | 42 | 42 | 112,000 |
2010/08/17 | 41 | 42 | 40 | 42 | 93,000 |
2010/08/16 | 41 | 42 | 40 | 41 | 110,000 |
2010/08/13 | 42 | 42 | 41 | 41 | 141,000 |
2010/08/12 | 42 | 42 | 40 | 42 | 464,000 |
2010/08/11 | 43 | 44 | 42 | 42 | 181,000 |
2010/08/10 | 44 | 44 | 43 | 43 | 122,000 |
2010/08/09 | 43 | 44 | 43 | 44 | 167,000 |
2010/08/06 | 43 | 44 | 43 | 43 | 166,000 |
2010/08/05 | 42 | 43 | 42 | 43 | 224,000 |
2010/08/04 | 41 | 45 | 41 | 42 | 846,000 |
2010/08/03 | 43 | 43 | 41 | 42 | 199,000 |
2010/08/02 | 42 | 43 | 42 | 42 | 116,000 |
2010/07/30 | 43 | 43 | 42 | 42 | 311,000 |
2010/07/29 | 44 | 45 | 44 | 44 | 111,000 |
2010/07/28 | 45 | 45 | 44 | 45 | 160,000 |
2010/07/27 | 44 | 44 | 43 | 44 | 171,000 |
2010/07/26 | 43 | 44 | 43 | 44 | 246,000 |
2010/07/23 | 43 | 43 | 42 | 43 | 29,000 |
2010/07/22 | 41 | 42 | 41 | 41 | 162,000 |
2010/07/21 | 43 | 43 | 41 | 41 | 272,000 |
2010/07/20 | 42 | 43 | 42 | 42 | 348,000 |
2010/07/16 | 45 | 45 | 42 | 43 | 493,000 |
2010/07/15 | 45 | 45 | 44 | 45 | 207,000 |
2010/07/14 | 46 | 46 | 45 | 45 | 174,000 |
2010/07/13 | 46 | 46 | 45 | 45 | 144,000 |
2010/07/12 | 45 | 46 | 44 | 45 | 124,000 |
2010/07/09 | 45 | 45 | 45 | 45 | 166,000 |
2010/07/08 | 46 | 46 | 45 | 45 | 217,000 |
2010/07/07 | 46 | 46 | 44 | 44 | 334,000 |
2010/07/06 | 46 | 47 | 45 | 46 | 225,000 |
2010/07/05 | 44 | 46 | 44 | 45 | 338,000 |
2010/07/02 | 43 | 44 | 42 | 44 | 310,000 |
2010/07/01 | 44 | 45 | 42 | 42 | 628,000 |
2010/06/30 | 43 | 44 | 42 | 43 | 551,000 |
2010/06/29 | 47 | 47 | 44 | 44 | 954,000 |
2010/06/28 | 49 | 49 | 47 | 47 | 527,000 |
2010/06/25 | 47 | 48 | 47 | 48 | 326,000 |
2010/06/24 | 49 | 49 | 48 | 48 | 479,000 |
2010/06/23 | 49 | 50 | 48 | 49 | 567,000 |
2010/06/22 | 49 | 50 | 48 | 50 | 441,000 |
2010/06/21 | 49 | 51 | 48 | 49 | 1,494,000 |
2010/06/18 | 47 | 49 | 46 | 49 | 682,000 |
2010/06/17 | 49 | 49 | 47 | 47 | 940,000 |
2010/06/16 | 49 | 50 | 48 | 49 | 629,000 |
2010/06/15 | 48 | 49 | 48 | 48 | 856,000 |
2010/06/14 | 46 | 48 | 46 | 48 | 1,266,000 |
2010/06/11 | 45 | 46 | 44 | 46 | 814,000 |
2010/06/10 | 43 | 44 | 43 | 43 | 194,000 |
2010/06/09 | 43 | 44 | 42 | 43 | 300,000 |
2010/06/08 | 41 | 44 | 41 | 43 | 604,000 |
2010/06/07 | 43 | 43 | 42 | 42 | 348,000 |
2010/06/04 | 44 | 46 | 44 | 44 | 506,000 |
2010/06/03 | 44 | 45 | 43 | 45 | 365,000 |
2010/06/02 | 44 | 44 | 42 | 43 | 586,000 |
2010/06/01 | 43 | 45 | 43 | 44 | 526,000 |
2010/05/31 | 42 | 44 | 42 | 43 | 246,000 |
2010/05/28 | 42 | 44 | 41 | 42 | 1,439,000 |
2010/05/27 | 39 | 41 | 39 | 40 | 308,000 |
2010/05/26 | 39 | 40 | 39 | 39 | 248,000 |
2010/05/25 | 41 | 42 | 39 | 40 | 653,000 |
2010/05/24 | 41 | 41 | 40 | 41 | 576,000 |
2010/05/21 | 40 | 41 | 39 | 40 | 970,000 |
2010/05/20 | 42 | 43 | 42 | 43 | 372,000 |
2010/05/19 | 41 | 43 | 40 | 43 | 1,410,000 |
2010/05/18 | 45 | 46 | 43 | 43 | 967,000 |
2010/05/17 | 48 | 49 | 45 | 45 | 1,091,000 |
2010/05/14 | 49 | 49 | 48 | 48 | 357,000 |
2010/05/13 | 49 | 50 | 48 | 49 | 647,000 |
2010/05/12 | 49 | 50 | 47 | 47 | 1,200,000 |
2010/05/11 | 51 | 51 | 48 | 48 | 680,000 |
2010/05/10 | 47 | 50 | 47 | 50 | 553,000 |
2010/05/07 | 48 | 49 | 46 | 47 | 1,223,000 |
2010/05/06 | 51 | 51 | 50 | 50 | 1,407,000 |
2010/04/30 | 53 | 53 | 52 | 52 | 560,000 |
2010/04/28 | 52 | 53 | 52 | 52 | 670,000 |
2010/04/27 | 54 | 55 | 53 | 54 | 1,199,000 |
2010/04/26 | 54 | 55 | 53 | 53 | 2,006,000 |
2010/04/23 | 52 | 55 | 51 | 53 | 4,007,000 |
2010/04/22 | 51 | 52 | 50 | 51 | 450,000 |
2010/04/21 | 51 | 52 | 50 | 51 | 903,000 |
2010/04/20 | 51 | 53 | 50 | 50 | 1,248,000 |
2010/04/19 | 51 | 52 | 50 | 50 | 1,185,000 |
2010/04/16 | 52 | 55 | 51 | 52 | 5,151,000 |
2010/04/15 | 52 | 53 | 50 | 51 | 1,557,000 |
2010/04/14 | 52 | 53 | 50 | 52 | 1,761,000 |
2010/04/13 | 55 | 57 | 51 | 53 | 6,817,000 |
2010/04/12 | 47 | 51 | 46 | 51 | 3,550,000 |
2010/04/09 | 45 | 46 | 45 | 46 | 409,000 |
2010/04/08 | 47 | 47 | 45 | 45 | 695,000 |
2010/04/07 | 46 | 47 | 45 | 47 | 697,000 |
2010/04/06 | 46 | 48 | 45 | 45 | 2,311,000 |
2010/04/05 | 45 | 46 | 44 | 46 | 993,000 |
2010/04/02 | 45 | 45 | 43 | 45 | 550,000 |
2010/04/01 | 45 | 46 | 43 | 44 | 946,000 |
2010/03/31 | 46 | 48 | 44 | 45 | 2,900,000 |
2010/03/30 | 43 | 44 | 41 | 44 | 1,543,000 |
2010/03/29 | 44 | 44 | 41 | 43 | 1,804,000 |
2010/03/26 | 46 | 46 | 43 | 44 | 3,900,000 |
2010/03/25 | 49 | 54 | 44 | 46 | 16,233,000 |
2010/03/24 | 39 | 50 | 39 | 48 | 9,755,000 |
2010/03/23 | 36 | 39 | 36 | 39 | 946,000 |
2010/03/19 | 36 | 37 | 36 | 36 | 763,000 |
2010/03/18 | 37 | 38 | 36 | 36 | 717,000 |
2010/03/17 | 35 | 37 | 35 | 37 | 708,000 |
2010/03/16 | 36 | 36 | 35 | 35 | 658,000 |
2010/03/15 | 35 | 36 | 34 | 35 | 968,000 |
2010/03/12 | 34 | 36 | 33 | 34 | 1,408,000 |
2010/03/11 | 32 | 34 | 32 | 34 | 1,517,000 |
2010/03/10 | 31 | 32 | 30 | 31 | 493,000 |
2010/03/09 | 32 | 32 | 31 | 31 | 440,000 |
2010/03/08 | 31 | 32 | 31 | 32 | 325,000 |
2010/03/05 | 30 | 32 | 30 | 31 | 1,207,000 |
2010/03/04 | 31 | 31 | 30 | 30 | 128,000 |
2010/03/03 | 31 | 32 | 30 | 31 | 427,000 |
2010/03/02 | 32 | 32 | 31 | 32 | 962,000 |
2010/03/01 | 32 | 32 | 31 | 32 | 92,000 |
2010/02/26 | 32 | 32 | 31 | 32 | 158,000 |
2010/02/25 | 31 | 32 | 30 | 31 | 311,000 |
2010/02/24 | 32 | 32 | 30 | 31 | 772,000 |
2010/02/23 | 32 | 33 | 32 | 32 | 274,000 |
2010/02/22 | 31 | 32 | 31 | 32 | 213,000 |
2010/02/19 | 32 | 33 | 31 | 31 | 1,257,000 |
2010/02/18 | 32 | 32 | 31 | 31 | 133,000 |
2010/02/17 | 32 | 32 | 31 | 31 | 204,000 |
2010/02/16 | 31 | 32 | 30 | 31 | 443,000 |
2010/02/15 | 32 | 32 | 31 | 31 | 340,000 |
2010/02/12 | 33 | 33 | 32 | 32 | 292,000 |
2010/02/10 | 33 | 33 | 32 | 32 | 209,000 |
2010/02/09 | 32 | 33 | 32 | 32 | 255,000 |
2010/02/08 | 34 | 35 | 32 | 33 | 475,000 |
2010/02/05 | 35 | 35 | 34 | 34 | 424,000 |
2010/02/04 | 35 | 36 | 34 | 34 | 400,000 |
2010/02/03 | 35 | 35 | 34 | 35 | 134,000 |
2010/02/02 | 35 | 35 | 34 | 34 | 93,000 |
2010/02/01 | 35 | 35 | 34 | 34 | 156,000 |
2010/01/29 | 35 | 35 | 34 | 34 | 188,000 |
2010/01/28 | 35 | 36 | 35 | 35 | 214,000 |
2010/01/27 | 35 | 36 | 34 | 34 | 206,000 |
2010/01/26 | 36 | 36 | 35 | 35 | 416,000 |
2010/01/25 | 34 | 37 | 34 | 36 | 535,000 |
2010/01/22 | 35 | 35 | 34 | 34 | 486,000 |
2010/01/21 | 36 | 36 | 35 | 35 | 132,000 |
2010/01/20 | 36 | 37 | 36 | 36 | 264,000 |
2010/01/19 | 37 | 37 | 36 | 36 | 208,000 |
2010/01/18 | 36 | 37 | 36 | 37 | 414,000 |
2010/01/15 | 37 | 37 | 36 | 37 | 527,000 |
2010/01/14 | 37 | 38 | 36 | 37 | 538,000 |
2010/01/13 | 37 | 39 | 37 | 37 | 1,014,000 |
2010/01/12 | 35 | 40 | 35 | 37 | 1,677,000 |
2010/01/08 | 34 | 37 | 34 | 36 | 2,110,000 |
2010/01/07 | 33 | 34 | 33 | 34 | 166,000 |
2010/01/06 | 32 | 33 | 32 | 32 | 299,000 |
2010/01/05 | 33 | 35 | 33 | 33 | 864,000 |
2010/01/04 | 34 | 34 | 33 | 33 | 160,000 |