6803 ティアック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18125127124127631,100127
2021-10-15124125122125599,300125
2021-10-14124124121122369,800122
2021-10-13123124122122764,700122
2021-10-12122124122122643,000122
2021-10-11119123119123977,400123
2021-10-08119120118119397,800119
2021-10-07118119117119549,100119
2021-10-061181191141161,255,800116
2021-10-05115118113117423,000117
2021-10-04118119115116484,500116
2021-10-01118119116117455,400117
2021-09-30120120118120207,800120
2021-09-29118120118120382,400120
2021-09-28119120117120303,600120
2021-09-27116121116120470,400120
2021-09-24116119115116432,900116
2021-09-22117119115115554,000115
2021-09-21118119116117308,800117
2021-09-17119121119121263,900121
2021-09-16121121119119869,100119
2021-09-15121122121122252,300122
2021-09-14122122120122226,100122
2021-09-13120122119122274,600122
2021-09-10118121118121295,900121
2021-09-09121121118118404,600118
2021-09-08123123121121192,700121
2021-09-07123125121123559,900123
2021-09-06120123119123517,600123
2021-09-03119120118120193,600120
2021-09-02121121119119167,600119
2021-09-01118121117121322,500121
2021-08-31118119117117165,800117
2021-08-30115119115118330,900118
2021-08-27116116114115122,700115
2021-08-26116116114115105,300115
2021-08-25115116114115150,400115
2021-08-24113116113116274,300116
2021-08-23111114110113346,100113
2021-08-20114114110110386,600110
2021-08-19116116114114189,100114
2021-08-18115118113117479,900117
2021-08-17119119114114527,500114
2021-08-16120120118118266,200118
2021-08-13122122120121302,200121
2021-08-12121124120123413,600123
2021-08-11121122120122239,500122
2021-08-101181221161221,195,800122
2021-08-06118122117122928,300122
2021-08-05121121117117886,000117
2021-08-04123123120121271,600121
2021-08-03122123121122208,200122
2021-08-02122123120122274,500122
2021-07-30123123121121366,900121
2021-07-29124124122122178,400122
2021-07-28123124123124282,400124
2021-07-27123124122124111,900124
2021-07-26124125122123186,100123
2021-07-21123125123124239,000124
2021-07-20122124122123223,100123
2021-07-19124124121124420,000124
2021-07-16125125123124131,800124
2021-07-15127127124124283,200124
2021-07-14126128124128347,200128
2021-07-13125126124124344,600124
2021-07-12122126122124550,600124
2021-07-09121123118123837,800123
2021-07-08124124121121390,100121
2021-07-07126126123124415,300124
2021-07-06126127125126360,800126
2021-07-05127127126127137,300127
2021-07-02124128123127518,400127
2021-07-01125125121122412,500122
2021-06-30126127125125150,200125
2021-06-29128128126126152,400126
2021-06-28127129127128427,000128
2021-06-25123127123127552,600127
2021-06-24123124122122408,200122
2021-06-23125125122123365,800123
2021-06-22125125123124283,800124
2021-06-21123123121123521,700123
2021-06-18128128125125282,900125
2021-06-17128128126128264,000128
2021-06-16129130128128202,300128
2021-06-15127130127129309,000129
2021-06-14129130126126513,400126
2021-06-11132132128130454,200130
2021-06-10134134131132342,400132
2021-06-09128134128133498,800133
2021-06-08130130128130267,300130
2021-06-07131131126130939,900130
2021-06-041301331281291,895,600129
2021-06-03125127124127437,800127
2021-06-02120125120125426,500125
2021-06-01121122118120391,000120
2021-05-31123123119121352,800121
2021-05-28123123121121299,700121
2021-05-27120123119119531,800119
2021-05-26118121118121503,100121
2021-05-25118119116117339,600117
2021-05-24117118117117262,400117
2021-05-21119119116116249,500116
2021-05-20118120117119188,600119
2021-05-19117120117119352,900119
2021-05-18114119114118453,000118
2021-05-17118118113114898,100114
2021-05-141211211151171,199,900117
2021-05-13120121118118618,100118
2021-05-121261271181221,351,200122
2021-05-11129130126126508,400126
2021-05-10128131128128386,300128
2021-05-07129131127129691,200129
2021-05-06127129127127375,100127
2021-04-30127130126126535,300126
2021-04-28126129125126648,400126
2021-04-27129131128128439,500128
2021-04-26127128126128534,200128
2021-04-23130131128130714,100130
2021-04-22134135131131584,800131
2021-04-211351351281321,297,100132
2021-04-20137138135138615,700138
2021-04-19138142137139558,600139
2021-04-161421421361381,153,000138
2021-04-15141144140142504,200142
2021-04-14145146142142576,200142
2021-04-13145148143146494,800146
2021-04-12145146141146573,700146
2021-04-09147149144145704,400145
2021-04-08150151146147706,200147
2021-04-07150152146150552,000150
2021-04-06154154147151685,800151
2021-04-05146154146152943,700152
2021-04-02147147145145526,500145
2021-04-011491531451471,688,700147
2021-03-31147150146150519,200150
2021-03-30145149144149412,700149
2021-03-29150150142144945,700144
2021-03-26145150145149521,900149
2021-03-25143149142144540,000144
2021-03-241461481411441,148,200144
2021-03-23153154147148849,800148
2021-03-221471551451521,606,500152
2021-03-191511511471481,157,200148
2021-03-18152154151152720,600152
2021-03-17151156151152908,100152
2021-03-161581581501511,444,600151
2021-03-151581591531582,010,100158
2021-03-121581601531573,318,900157
2021-03-111521651501636,857,100163
2021-03-101561641471487,183,900148
2021-03-091461561441512,793,000151
2021-03-081471511401442,868,400144
2021-03-051411481321453,562,000145
2021-03-041381541371425,938,600142
2021-03-031311441291403,183,000140
2021-03-02132132126129744,900129
2021-03-01128132126131955,900131
2021-02-261261281221251,033,000125
2021-02-25131131127129668,800129
2021-02-24126132126129989,200129
2021-02-22126128125126510,700126
2021-02-19127131124126870,400126
2021-02-181331341251272,016,800127
2021-02-171281371281341,844,000134
2021-02-161261321241302,285,300130
2021-02-151241271211251,167,400125
2021-02-121241251191211,750,500121
2021-02-101241321221252,894,700125
2021-02-091301331211257,713,100125
2021-02-0810614410613531,920,600135
2021-02-05106107104105917,800105
2021-02-04105108105105898,000105
2021-02-03108108105105689,500105
2021-02-02105109105107806,800107
2021-02-01104106103104650,800104
2021-01-29105107104104513,100104
2021-01-28105105103104551,600104
2021-01-27106106104106431,500106
2021-01-26105106104105211,000105
2021-01-25106107104106441,800106
2021-01-22108110106106492,500106
2021-01-21110112108109909,900109
2021-01-20110111108109702,500109
2021-01-19108110107109672,400109
2021-01-18107109106107475,100107
2021-01-15109110107107329,400107
2021-01-14111111108110653,900110
2021-01-13110112108111436,000111
2021-01-12109113108110970,000110
2021-01-08104112104111745,800111
2021-01-07106108105105327,000105
2021-01-06102106102105415,800105
2021-01-05103104101103274,700103
2021-01-04104104102102296,300102

分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-11-27]1株→1.129株 [1990-03-27]1株→1.11株 [1988-03-28]1株→1.1株