6803 ティアック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08121123121121284,500121
2022-08-05119123119123357,300123
2022-08-04119120119119176,300119
2022-08-03121121119120311,200120
2022-08-02120122120122198,900122
2022-08-01122122120121173,600121
2022-07-29122122120122183,700122
2022-07-28123124121121308,700121
2022-07-27122123121122196,700122
2022-07-26124124122124271,200124
2022-07-25124124122123257,200123
2022-07-22124125122124385,800124
2022-07-21122125122124465,700124
2022-07-20120123120122492,300122
2022-07-19119120119120366,000120
2022-07-15119119117119486,200119
2022-07-14119120118120348,200120
2022-07-13119120118120311,800120
2022-07-12123123119120507,800120
2022-07-11120124120124535,100124
2022-07-08119122119119304,700119
2022-07-07120121117120483,300120
2022-07-06122123119121489,400121
2022-07-05123124122122287,300122
2022-07-04122123121121254,800121
2022-07-01125125121121514,600121
2022-06-30130130124124483,000124
2022-06-29124130124130691,100130
2022-06-28123127123126344,000126
2022-06-27126126123123137,800123
2022-06-24125125123124478,900124
2022-06-23119127119126587,500126
2022-06-22121121119119237,500119
2022-06-21118120118120167,700120
2022-06-20120120115116353,200116
2022-06-17118120116118330,600118
2022-06-16119122119119324,100119
2022-06-15122123118118314,200118
2022-06-14120123118122487,800122
2022-06-13123124121123461,400123
2022-06-10129129125125408,000125
2022-06-09129132128130664,300130
2022-06-08128132126130855,700130
2022-06-07126130123128940,000128
2022-06-06124126121126859,100126
2022-06-031181241181241,008,100124
2022-06-02117119116118218,900118
2022-06-01117118117118140,200118
2022-05-31118119117117552,600117
2022-05-30115118115118504,200118
2022-05-27115116113115400,600115
2022-05-26116116113114426,900114
2022-05-25116119115116691,200116
2022-05-24115116114115330,900115
2022-05-23115115114115244,800115
2022-05-20115115114115269,800115
2022-05-19114116113115554,800115
2022-05-18113116112116485,200116
2022-05-17111114110113633,100113
2022-05-16114115111112671,200112
2022-05-13112115112115702,900115
2022-05-12114114112112202,500112
2022-05-11114115113114152,800114
2022-05-10115116112115398,500115
2022-05-09115116114115179,900115
2022-05-06115116113116291,800116
2022-05-02114115113115202,500115
2022-04-28114114112114151,000114
2022-04-27112114110114372,200114
2022-04-26114114111113485,400113
2022-04-25114115113114306,200114
2022-04-22116117113116327,700116
2022-04-21116118116117399,400117
2022-04-20117118115116471,000116
2022-04-19114118114116508,600116
2022-04-18113114113114195,500114
2022-04-15112114112114192,800114
2022-04-14114114112113130,600113
2022-04-13113114112114284,700114
2022-04-12113114112114371,200114
2022-04-11113115113115181,900115
2022-04-08114115113113476,000113
2022-04-07117117111113634,400113
2022-04-06118118116117641,300117
2022-04-05118119116119203,100119
2022-04-04117117115117278,800117
2022-04-01118118115116388,000116
2022-03-31120120118118258,600118
2022-03-30116121116120561,700120
2022-03-29117117115116345,600116
2022-03-28118118115115391,300115
2022-03-25117118116117523,100117
2022-03-24115116114116409,700116
2022-03-23116118116117214,000117
2022-03-22119119115115454,100115
2022-03-18117119117118326,800118
2022-03-17117120117118446,400118
2022-03-16118119115115341,800115
2022-03-15115117113117436,700117
2022-03-14111115111113377,300113
2022-03-11108111107109399,700109
2022-03-10109111108111625,800111
2022-03-09107109105105728,900105
2022-03-081101131071081,184,300108
2022-03-07114115110113830,100113
2022-03-04117118115115541,100115
2022-03-03119121117117483,900117
2022-03-02117119116117799,700117
2022-03-01121124118121867,000121
2022-02-28117121116120890,200120
2022-02-251151171141161,776,000116
2022-02-241171181121131,300,400113
2022-02-221191211161191,224,400119
2022-02-21123123118120986,900120
2022-02-18124125122123955,000123
2022-02-17130130126126538,400126
2022-02-16126131126128842,400128
2022-02-151271281241241,076,400124
2022-02-141311321251271,650,800127
2022-02-10133136131134688,800134
2022-02-09136136133133641,000133
2022-02-08132137131133953,100133
2022-02-071311361281331,100,300133
2022-02-041381381291311,791,400131
2022-02-031441461371391,170,400139
2022-02-02145146143143276,700143
2022-02-01147150142143536,900143
2022-01-31146149141145698,000145
2022-01-281451471401471,070,900147
2022-01-271541541451451,053,100145
2022-01-26156157151154763,000154
2022-01-251601641541551,163,000155
2022-01-24155158151158559,700158
2022-01-21150156149156665,500156
2022-01-201501541441521,304,700152
2022-01-191571571501521,125,000152
2022-01-181591641561591,185,900159
2022-01-171711711561572,058,500157
2022-01-141811831671692,301,900169
2022-01-131701851701832,121,900183
2022-01-121631731631701,240,400170
2022-01-11159164158161818,900161
2022-01-071801811591614,496,900161
2022-01-061671791651792,822,000179
2022-01-05167168163167896,600167
2022-01-041641781621683,131,000168

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