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 |
---|---|---|---|---|---|
2016/12/30 | 57 | 58 | 56 | 56 | 14,682,000 |
2016/12/29 | 63 | 64 | 58 | 58 | 19,564,000 |
2016/12/28 | 62 | 66 | 62 | 64 | 18,996,000 |
2016/12/27 | 64 | 64 | 61 | 61 | 32,305,000 |
2016/12/26 | 58 | 66 | 57 | 66 | 65,442,000 |
2016/12/22 | 54 | 60 | 54 | 57 | 59,531,000 |
2016/12/21 | 54 | 55 | 54 | 54 | 50,412,000 |
2016/12/20 | 53 | 55 | 52 | 55 | 43,325,000 |
2016/12/19 | 53 | 53 | 52 | 53 | 40,264,000 |
2016/12/16 | 53 | 53 | 52 | 52 | 48,195,000 |
2016/12/15 | 52 | 53 | 51 | 53 | 40,577,000 |
2016/12/14 | 54 | 54 | 51 | 52 | 33,601,000 |
2016/12/13 | 55 | 56 | 54 | 55 | 22,605,000 |
2016/12/12 | 56 | 57 | 55 | 56 | 24,802,000 |
2016/12/09 | 55 | 56 | 55 | 55 | 29,841,000 |
2016/12/08 | 54 | 55 | 54 | 55 | 31,003,000 |
2016/12/07 | 52 | 54 | 52 | 54 | 27,287,000 |
2016/12/06 | 51 | 52 | 50 | 52 | 37,844,000 |
2016/12/05 | 51 | 51 | 50 | 50 | 32,987,000 |
2016/12/02 | 54 | 54 | 52 | 52 | 32,221,000 |
2016/12/01 | 55 | 57 | 51 | 53 | 44,293,000 |
2016/11/30 | 50 | 55 | 49 | 54 | 46,086,000 |
2016/11/29 | 48 | 50 | 47 | 48 | 34,059,000 |
2016/11/28 | 46 | 49 | 46 | 48 | 38,785,000 |
2016/11/25 | 45 | 48 | 45 | 46 | 39,552,000 |
2016/11/24 | 45 | 47 | 44 | 47 | 43,855,000 |
2016/11/22 | 45 | 45 | 44 | 45 | 35,103,000 |
2016/11/21 | 44 | 46 | 43 | 44 | 32,621,000 |
2016/11/18 | 42 | 45 | 42 | 44 | 28,997,000 |
2016/11/17 | 42 | 43 | 41 | 42 | 26,243,000 |
2016/11/16 | 41 | 43 | 41 | 42 | 25,105,000 |
2016/11/15 | 41 | 43 | 41 | 41 | 25,894,000 |
2016/11/14 | 41 | 42 | 41 | 42 | 26,894,000 |
2016/11/11 | 42 | 43 | 41 | 41 | 28,009,000 |
2016/11/10 | 42 | 43 | 41 | 42 | 24,160,000 |
2016/11/09 | 44 | 44 | 39 | 40 | 24,152,000 |
2016/11/08 | 45 | 45 | 42 | 43 | 28,628,000 |
2016/11/07 | 43 | 45 | 42 | 44 | 28,662,000 |
2016/11/04 | 40 | 43 | 40 | 42 | 41,125,000 |
2016/11/02 | 44 | 45 | 40 | 41 | 32,159,000 |
2016/11/01 | 44 | 45 | 43 | 43 | 28,283,000 |
2016/10/31 | 45 | 45 | 43 | 45 | 25,419,000 |
2016/10/28 | 45 | 46 | 43 | 45 | 30,270,000 |
2016/10/27 | 41 | 47 | 41 | 44 | 37,505,000 |
2016/10/26 | 40 | 41 | 40 | 41 | 25,219,000 |
2016/10/25 | 39 | 41 | 39 | 40 | 24,631,000 |
2016/10/24 | 39 | 40 | 38 | 39 | 29,219,000 |
2016/10/21 | 40 | 40 | 39 | 40 | 18,529,000 |
2016/10/20 | 39 | 40 | 39 | 40 | 21,160,000 |
2016/10/19 | 39 | 40 | 38 | 40 | 19,476,000 |
2016/10/18 | 39 | 39 | 38 | 39 | 18,061,000 |
2016/10/17 | 39 | 40 | 39 | 39 | 16,464,000 |
2016/10/14 | 39 | 40 | 39 | 40 | 18,722,000 |
2016/10/13 | 39 | 40 | 38 | 40 | 20,597,000 |
2016/10/12 | 39 | 39 | 38 | 38 | 22,611,000 |
2016/10/11 | 39 | 40 | 38 | 40 | 20,641,000 |
2016/10/07 | 38 | 39 | 38 | 38 | 22,765,000 |
2016/10/06 | 38 | 39 | 37 | 39 | 31,711,000 |
2016/10/05 | 37 | 38 | 36 | 38 | 18,465,000 |
2016/10/04 | 37 | 38 | 36 | 36 | 20,203,000 |
2016/10/03 | 38 | 39 | 36 | 37 | 20,755,000 |
2016/09/30 | 39 | 39 | 36 | 36 | 10,561,000 |
2016/09/29 | 34 | 38 | 34 | 37 | 15,903,000 |
2016/09/28 | 35 | 36 | 34 | 34 | 10,891,000 |
2016/09/27 | 35 | 36 | 34 | 36 | 6,025,000 |
2016/09/26 | 35 | 35 | 34 | 35 | 9,929,000 |
2016/09/23 | 35 | 36 | 35 | 36 | 6,340,000 |
2016/09/21 | 35 | 36 | 35 | 36 | 7,064,000 |
2016/09/20 | 35 | 36 | 35 | 35 | 6,754,000 |
2016/09/16 | 35 | 36 | 35 | 35 | 7,207,000 |
2016/09/15 | 35 | 36 | 35 | 36 | 6,836,000 |
2016/09/14 | 36 | 36 | 35 | 35 | 6,838,000 |
2016/09/13 | 37 | 38 | 36 | 36 | 9,354,000 |
2016/09/12 | 39 | 40 | 36 | 37 | 9,373,000 |
2016/09/09 | 40 | 40 | 39 | 39 | 6,482,000 |
2016/09/08 | 38 | 40 | 37 | 40 | 12,561,000 |
2016/09/07 | 38 | 38 | 37 | 38 | 6,628,000 |
2016/09/06 | 37 | 38 | 36 | 37 | 7,333,000 |
2016/09/05 | 35 | 37 | 35 | 37 | 8,222,000 |
2016/09/02 | 35 | 36 | 35 | 35 | 7,019,000 |
2016/09/01 | 35 | 36 | 35 | 35 | 7,571,000 |
2016/08/31 | 34 | 36 | 34 | 36 | 6,791,000 |
2016/08/30 | 35 | 36 | 34 | 35 | 8,432,000 |
2016/08/29 | 35 | 36 | 35 | 35 | 4,428,000 |
2016/08/26 | 35 | 36 | 35 | 35 | 5,066,000 |
2016/08/25 | 35 | 36 | 35 | 35 | 5,566,000 |
2016/08/24 | 35 | 35 | 35 | 35 | 5,366,000 |
2016/08/23 | 35 | 36 | 35 | 35 | 4,864,000 |
2016/08/22 | 35 | 36 | 35 | 35 | 5,106,000 |
2016/08/19 | 36 | 36 | 35 | 35 | 5,697,000 |
2016/08/18 | 37 | 37 | 36 | 36 | 4,636,000 |
2016/08/17 | 36 | 37 | 36 | 37 | 5,354,000 |
2016/08/16 | 35 | 37 | 35 | 36 | 6,696,000 |
2016/08/15 | 36 | 37 | 35 | 35 | 7,363,000 |
2016/08/12 | 35 | 37 | 35 | 35 | 7,719,000 |
2016/08/10 | 34 | 35 | 34 | 34 | 6,322,000 |
2016/08/09 | 34 | 38 | 34 | 35 | 10,451,000 |
2016/08/08 | 33 | 34 | 33 | 33 | 6,056,000 |
2016/08/05 | 34 | 34 | 33 | 34 | 6,111,000 |
2016/08/04 | 34 | 34 | 33 | 34 | 6,797,000 |
2016/08/03 | 33 | 34 | 33 | 34 | 5,895,000 |
2016/08/02 | 34 | 34 | 33 | 33 | 6,371,000 |
2016/08/01 | 33 | 34 | 33 | 33 | 4,940,000 |
2016/07/29 | 34 | 34 | 33 | 34 | 4,561,000 |
2016/07/28 | 34 | 34 | 33 | 34 | 6,437,000 |
2016/07/27 | 33 | 34 | 33 | 33 | 3,816,000 |
2016/07/26 | 34 | 34 | 33 | 34 | 4,177,000 |
2016/07/25 | 34 | 34 | 33 | 34 | 4,578,000 |
2016/07/22 | 34 | 34 | 33 | 34 | 5,210,000 |
2016/07/21 | 34 | 34 | 33 | 34 | 4,779,000 |
2016/07/20 | 33 | 34 | 33 | 34 | 5,640,000 |
2016/07/19 | 33 | 34 | 33 | 33 | 4,884,000 |
2016/07/15 | 34 | 34 | 33 | 34 | 6,320,000 |
2016/07/14 | 34 | 34 | 33 | 34 | 5,039,000 |
2016/07/13 | 34 | 35 | 33 | 34 | 5,991,000 |
2016/07/12 | 35 | 35 | 34 | 34 | 5,903,000 |
2016/07/11 | 33 | 34 | 33 | 34 | 5,157,000 |
2016/07/08 | 34 | 34 | 32 | 33 | 4,880,000 |
2016/07/07 | 34 | 34 | 33 | 34 | 4,513,000 |
2016/07/06 | 34 | 34 | 33 | 34 | 5,203,000 |
2016/07/05 | 35 | 36 | 34 | 35 | 4,897,000 |
2016/07/04 | 35 | 36 | 34 | 35 | 5,943,000 |
2016/07/01 | 34 | 36 | 34 | 35 | 6,218,000 |
2016/06/30 | 34 | 35 | 34 | 34 | 5,648,000 |
2016/06/29 | 32 | 34 | 32 | 33 | 6,384,000 |
2016/06/28 | 31 | 32 | 30 | 31 | 6,083,000 |
2016/06/27 | 32 | 33 | 31 | 31 | 5,200,000 |
2016/06/24 | 35 | 36 | 32 | 32 | 6,278,000 |
2016/06/23 | 35 | 35 | 33 | 35 | 10,405,000 |
2016/06/22 | 35 | 35 | 34 | 34 | 5,675,000 |
2016/06/21 | 35 | 35 | 34 | 35 | 8,413,000 |
2016/06/20 | 36 | 36 | 34 | 36 | 7,913,000 |
2016/06/17 | 36 | 37 | 36 | 36 | 4,352,000 |
2016/06/16 | 37 | 37 | 36 | 36 | 4,767,000 |
2016/06/15 | 37 | 37 | 36 | 36 | 4,579,000 |
2016/06/14 | 36 | 37 | 36 | 36 | 5,814,000 |
2016/06/13 | 37 | 37 | 36 | 36 | 5,537,000 |
2016/06/10 | 37 | 38 | 37 | 37 | 5,338,000 |
2016/06/09 | 37 | 38 | 37 | 37 | 4,783,000 |
2016/06/08 | 38 | 38 | 37 | 38 | 4,502,000 |
2016/06/07 | 38 | 39 | 36 | 38 | 9,339,000 |
2016/06/06 | 38 | 39 | 38 | 38 | 6,321,000 |
2016/06/03 | 39 | 39 | 38 | 38 | 6,832,000 |
2016/06/02 | 39 | 40 | 39 | 39 | 3,842,000 |
2016/06/01 | 39 | 40 | 39 | 39 | 5,400,000 |
2016/05/31 | 40 | 40 | 39 | 40 | 3,576,000 |
2016/05/30 | 39 | 40 | 39 | 40 | 5,862,000 |
2016/05/27 | 39 | 40 | 39 | 39 | 4,912,000 |
2016/05/26 | 39 | 40 | 39 | 39 | 5,278,000 |
2016/05/25 | 40 | 40 | 39 | 40 | 5,142,000 |
2016/05/24 | 40 | 40 | 39 | 40 | 3,794,000 |
2016/05/23 | 40 | 40 | 38 | 40 | 6,000,000 |
2016/05/20 | 40 | 40 | 39 | 40 | 5,132,000 |
2016/05/19 | 40 | 40 | 39 | 40 | 5,170,000 |
2016/05/18 | 39 | 39 | 38 | 39 | 4,664,000 |
2016/05/17 | 39 | 39 | 38 | 38 | 4,442,000 |
2016/05/16 | 39 | 40 | 38 | 39 | 4,262,000 |
2016/05/13 | 39 | 40 | 38 | 40 | 5,275,000 |
2016/05/12 | 39 | 40 | 38 | 39 | 5,217,000 |
2016/05/11 | 40 | 40 | 38 | 39 | 6,637,000 |
2016/05/10 | 40 | 41 | 40 | 40 | 3,502,000 |
2016/05/09 | 40 | 41 | 40 | 40 | 4,251,000 |
2016/05/06 | 40 | 41 | 39 | 40 | 4,900,000 |
2016/05/02 | 42 | 43 | 40 | 41 | 4,466,000 |
2016/04/28 | 44 | 45 | 42 | 43 | 4,713,000 |
2016/04/27 | 44 | 44 | 43 | 43 | 2,834,000 |
2016/04/26 | 45 | 45 | 43 | 44 | 4,280,000 |
2016/04/25 | 44 | 46 | 43 | 45 | 5,500,000 |
2016/04/22 | 43 | 44 | 43 | 43 | 5,793,000 |
2016/04/21 | 42 | 45 | 42 | 44 | 7,138,000 |
2016/04/20 | 41 | 42 | 41 | 42 | 2,566,000 |
2016/04/19 | 42 | 42 | 41 | 41 | 2,546,000 |
2016/04/18 | 42 | 42 | 41 | 41 | 2,703,000 |
2016/04/15 | 43 | 43 | 42 | 43 | 3,673,000 |
2016/04/14 | 43 | 44 | 42 | 44 | 2,906,000 |
2016/04/13 | 43 | 43 | 42 | 43 | 1,976,000 |
2016/04/12 | 42 | 43 | 41 | 42 | 2,054,000 |
2016/04/11 | 42 | 42 | 40 | 42 | 2,450,000 |
2016/04/08 | 39 | 41 | 39 | 40 | 2,681,000 |
2016/04/07 | 39 | 40 | 38 | 39 | 2,754,000 |
2016/04/06 | 40 | 41 | 39 | 39 | 2,479,000 |
2016/04/05 | 41 | 42 | 40 | 40 | 1,657,000 |
2016/04/04 | 41 | 42 | 40 | 41 | 2,126,000 |
2016/04/01 | 42 | 43 | 40 | 41 | 2,440,000 |
2016/03/31 | 43 | 43 | 42 | 42 | 2,328,000 |
2016/03/30 | 42 | 43 | 42 | 42 | 1,341,000 |
2016/03/29 | 43 | 43 | 42 | 43 | 1,635,000 |
2016/03/28 | 43 | 44 | 43 | 43 | 609,000 |
2016/03/25 | 44 | 44 | 43 | 43 | 1,408,000 |
2016/03/24 | 44 | 44 | 43 | 44 | 1,426,000 |
2016/03/23 | 44 | 45 | 43 | 43 | 1,574,000 |
2016/03/22 | 44 | 45 | 43 | 44 | 1,230,000 |
2016/03/18 | 45 | 45 | 43 | 44 | 1,867,000 |
2016/03/17 | 45 | 46 | 45 | 45 | 2,479,000 |
2016/03/16 | 45 | 46 | 45 | 45 | 905,000 |
2016/03/15 | 46 | 46 | 44 | 45 | 3,093,000 |
2016/03/14 | 45 | 46 | 44 | 46 | 1,591,000 |
2016/03/11 | 44 | 45 | 43 | 45 | 2,396,000 |
2016/03/10 | 44 | 44 | 43 | 44 | 1,178,000 |
2016/03/09 | 44 | 45 | 43 | 43 | 1,912,000 |
2016/03/08 | 45 | 46 | 44 | 44 | 1,657,000 |
2016/03/07 | 43 | 45 | 43 | 45 | 2,837,000 |
2016/03/04 | 42 | 45 | 42 | 43 | 4,346,000 |
2016/03/03 | 42 | 43 | 42 | 42 | 1,826,000 |
2016/03/02 | 42 | 43 | 41 | 42 | 2,688,000 |
2016/03/01 | 41 | 42 | 41 | 41 | 2,747,000 |
2016/02/29 | 43 | 43 | 41 | 42 | 1,517,000 |
2016/02/26 | 42 | 43 | 42 | 43 | 1,534,000 |
2016/02/25 | 42 | 43 | 41 | 43 | 2,386,000 |
2016/02/24 | 42 | 43 | 41 | 42 | 1,645,000 |
2016/02/23 | 43 | 43 | 42 | 42 | 1,511,000 |
2016/02/22 | 42 | 43 | 42 | 42 | 1,362,000 |
2016/02/19 | 43 | 43 | 41 | 42 | 1,222,000 |
2016/02/18 | 42 | 43 | 41 | 42 | 2,121,000 |
2016/02/17 | 41 | 42 | 40 | 40 | 1,141,000 |
2016/02/16 | 41 | 42 | 40 | 40 | 3,273,000 |
2016/02/15 | 41 | 41 | 40 | 40 | 2,208,000 |
2016/02/12 | 41 | 42 | 39 | 39 | 2,758,000 |
2016/02/10 | 45 | 46 | 42 | 43 | 2,108,000 |
2016/02/09 | 47 | 47 | 45 | 45 | 1,740,000 |
2016/02/08 | 46 | 50 | 45 | 49 | 6,254,000 |
2016/02/05 | 48 | 48 | 44 | 46 | 2,185,000 |
2016/02/04 | 46 | 48 | 46 | 48 | 2,328,000 |
2016/02/03 | 47 | 48 | 46 | 47 | 2,498,000 |
2016/02/02 | 49 | 50 | 48 | 48 | 3,113,000 |
2016/02/01 | 48 | 49 | 47 | 47 | 1,740,000 |
2016/01/29 | 47 | 47 | 45 | 47 | 2,107,000 |
2016/01/28 | 44 | 48 | 44 | 47 | 4,208,000 |
2016/01/27 | 45 | 46 | 43 | 43 | 2,400,000 |
2016/01/26 | 45 | 45 | 44 | 44 | 2,364,000 |
2016/01/25 | 43 | 45 | 43 | 45 | 2,372,000 |
2016/01/22 | 44 | 44 | 42 | 42 | 1,831,000 |
2016/01/21 | 42 | 44 | 42 | 42 | 2,316,000 |
2016/01/20 | 46 | 46 | 42 | 43 | 2,455,000 |
2016/01/19 | 45 | 47 | 45 | 46 | 2,472,000 |
2016/01/18 | 43 | 45 | 42 | 45 | 2,701,000 |
2016/01/15 | 45 | 46 | 44 | 44 | 4,741,000 |
2016/01/14 | 46 | 46 | 43 | 44 | 3,580,000 |
2016/01/13 | 46 | 47 | 46 | 46 | 3,201,000 |
2016/01/12 | 47 | 48 | 45 | 45 | 5,677,000 |
2016/01/08 | 49 | 51 | 49 | 49 | 4,538,000 |
2016/01/07 | 51 | 51 | 48 | 50 | 4,849,000 |
2016/01/06 | 53 | 53 | 50 | 51 | 4,421,000 |
2016/01/05 | 51 | 53 | 51 | 53 | 2,882,000 |
2016/01/04 | 53 | 55 | 51 | 53 | 3,446,000 |