6803 ティアック(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	1,501	1,511	1,471	1,471	164,883	10,670.90
1983-12-27	1,511	1,551	1,471	1,491	188,866	10,816
1983-12-26	1,511	1,531	1,481	1,491	475,662	10,816
1983-12-24	1,541	1,551	1,511	1,511	69,950	10,961.10
1983-12-23	1,541	1,571	1,521	1,521	332,763	11,033.70
1983-12-22	1,531	1,541	1,511	1,521	320,772	11,033.70
1983-12-21	1,541	1,551	1,471	1,471	264,812	10,670.90
1983-12-20	1,571	1,591	1,551	1,551	287,795	11,251.30
1983-12-19	1,481	1,551	1,451	1,551	425,697	11,251.30
1983-12-17	1,611	1,611	1,561	1,561	311,778	11,323.80
1983-12-16	1,571	1,621	1,561	1,611	1,224,129	11,686.50
1983-12-15	1,571	1,571	1,531	1,571	372,735	11,396.40
1983-12-14	1,521	1,581	1,521	1,581	523,628	11,468.90
1983-12-13	1,581	1,611	1,531	1,551	1,300,075	11,251.30
1983-12-12	1,511	1,571	1,511	1,551	980,303	11,251.30
1983-12-09	1,491	1,541	1,471	1,511	1,957,608	10,961.10
1983-12-08	1,451	1,481	1,431	1,471	2,366,317	10,670.90
1983-12-07	1,331	1,341	1,301	1,331	350,751	9,655.35
1983-12-06	1,321	1,341	1,311	1,331	560,601	9,655.35
1983-12-05	1,321	1,321	1,291	1,311	265,811	9,510.27
1983-12-03	1,291	1,321	1,281	1,321	409,709	9,582.81
1983-12-02	1,251	1,321	1,251	1,321	1,012,280	9,582.81
1983-12-01	1,241	1,251	1,221	1,241	271,807	9,002.47
1983-11-30	1,201	1,241	1,201	1,211	254,819	8,784.85
1983-11-29	1,211	1,231	1,181	1,211	306,782	8,784.85
1983-11-28	1,231	1,251	1,211	1,211	821,416	8,784.85
1983-11-26	1,211	1,251	1,191	1,251	491,650	9,075.02
1983-11-25	1,161	1,181	1,141	1,181	253,819	8,567.22
1983-11-24	1,151	1,161	1,131	1,161	890,367	8,422.14
1983-11-22	1,141	1,161	1,121	1,121	138,901	8,131.97
1983-11-21	1,161	1,161	1,121	1,141	190,864	8,277.05
1983-11-19	1,141	1,161	1,141	1,141	86,938	8,277.05
1983-11-18	1,141	1,151	1,111	1,141	229,837	8,277.05
1983-11-17	1,171	1,181	1,141	1,141	283,798	8,277.05
1983-11-16	1,131	1,191	1,121	1,161	911,352	8,422.14
1983-11-15	1,131	1,131	1,101	1,111	292,792	8,059.43
1983-11-14	1,091	1,141	1,091	1,111	345,754	8,059.43
1983-11-11	1,081	1,101	1,071	1,101	161,885	7,986.88
1983-11-10	1,091	1,111	1,071	1,071	150,893	7,769.26
1983-11-09	1,101	1,101	1,061	1,081	160,886	7,841.80
1983-11-08	1,121	1,131	1,101	1,101	168,880	7,986.88
1983-11-07	1,111	1,141	1,111	1,131	166,881	8,204.51
1983-11-05	1,131	1,141	1,121	1,131	529,623	8,204.51
1983-11-04	1,061	1,121	1,041	1,121	807,426	8,131.97
1983-11-02	991	1,051	981	1,041	135,903	7,551.63
1983-11-01	1,011	1,031	1,001	1,021	90,935	7,406.55
1983-10-31	1,031	1,051	1,021	1,031	91,935	7,479.09
1983-10-29	1,021	1,041	1,021	1,041	51,963	7,551.63
1983-10-28	1,061	1,061	1,041	1,061	281,800	7,696.72
1983-10-27	1,011	1,061	1,001	1,061	196,860	7,696.72
1983-10-26	991	1,001	967	976	59,957	7,080.11
1983-10-25	972	977	971	977	15,989	7,087.36
1983-10-24	996	996	967	971	57,959	7,043.84
1983-10-22	991	991	972	986	216,846	7,152.65
1983-10-21	946	976	941	961	299,787	6,971.29
1983-10-20	926	940	902	915	161,885	6,637.60
1983-10-19	940	940	881	931	266,810	6,753.67
1983-10-18	961	971	941	941	186,867	6,826.21
1983-10-17	953	960	951	951	90,935	6,898.75
1983-10-15	952	961	952	961	49,964	6,971.29
1983-10-14	981	986	951	961	84,940	6,971.29
1983-10-13	1,011	1,021	971	981	163,883	7,116.38
1983-10-12	1,021	1,041	1,021	1,021	192,863	7,406.55
1983-10-11	1,021	1,041	1,021	1,031	85,939	7,479.09
1983-10-07	1,041	1,051	1,031	1,041	135,903	7,551.63
1983-10-06	1,081	1,091	1,051	1,061	206,853	7,696.72
1983-10-05	1,061	1,081	1,051	1,071	116,917	7,769.26
1983-10-04	1,051	1,091	1,051	1,061	77,945	7,696.72
1983-10-03	1,101	1,101	1,071	1,071	97,930	7,769.26
1983-10-01	1,061	1,101	1,061	1,101	105,925	7,986.88
1983-09-30	1,071	1,071	1,021	1,051	328,766	7,624.17
1983-09-29	1,151	1,151	1,031	1,051	223,841	7,624.17
1983-09-28	1,171	1,201	1,171	1,171	58,958	8,494.68
1983-09-27	1,241	1,241	1,181	1,181	104,925	8,567.22
1983-09-26	1,211	1,241	1,211	1,241	96,931	9,002.47
1983-09-24	1,251	1,271	1,201	1,251	100,928	9,075.02
1983-09-22	1,271	1,271	1,251	1,271	139,900	9,220.10
1983-09-21	1,251	1,291	1,251	1,271	374,733	9,220.10
1983-09-20	1,211	1,251	1,211	1,241	185,868	9,002.47
1983-09-19	1,211	1,221	1,201	1,211	133,905	8,784.85
1983-09-17	1,201	1,231	1,201	1,211	101,928	8,784.85
1983-09-16	1,191	1,201	1,171	1,181	121,913	8,567.22
1983-09-14	1,231	1,261	1,201	1,251	290,793	9,075.02
1983-09-13	1,291	1,291	1,251	1,261	129,908	9,147.56
1983-09-12	1,251	1,291	1,211	1,281	115,918	9,292.64
1983-09-09	1,261	1,291	1,201	1,231	271,807	8,929.93
1983-09-08	1,261	1,321	1,211	1,301	381,728	9,437.73
1983-09-07	1,251	1,261	1,211	1,231	160,886	8,929.93
1983-09-06	1,251	1,291	1,201	1,231	227,838	8,929.93
1983-09-05	1,201	1,251	1,191	1,241	123,912	9,002.47
1983-09-03	1,201	1,201	1,171	1,181	134,904	8,567.22
1983-09-02	1,161	1,201	1,141	1,201	138,901	8,712.31
1983-09-01	1,191	1,241	1,141	1,161	334,762	8,422.14
1983-08-31	1,271	1,271	1,221	1,251	48,965	9,075.02
1983-08-30	1,251	1,291	1,251	1,281	117,916	9,292.64
1983-08-29	1,241	1,261	1,231	1,261	265,811	9,147.56
1983-08-27	1,291	1,291	1,261	1,261	81,942	9,147.56
1983-08-26	1,281	1,301	1,271	1,271	99,929	9,220.10
1983-08-25	1,301	1,311	1,261	1,301	195,861	9,437.73
1983-08-24	1,341	1,341	1,291	1,331	210,850	9,655.35
1983-08-23	1,341	1,341	1,271	1,341	323,770	9,727.89
1983-08-22	1,291	1,341	1,281	1,331	233,834	9,655.35
1983-08-20	1,291	1,311	1,271	1,311	204,854	9,510.27
1983-08-19	1,341	1,341	1,301	1,341	289,794	9,727.89
1983-08-18	1,371	1,391	1,321	1,381	665,527	10,018.10
1983-08-17	1,341	1,371	1,321	1,361	540,615	9,872.98
1983-08-16	1,381	1,391	1,321	1,321	957,319	9,582.81
1983-08-15	1,271	1,381	1,261	1,381	1,453,966	10,018.10
1983-08-12	1,171	1,241	1,171	1,221	736,476	8,857.39
1983-08-11	1,171	1,221	1,171	1,171	427,696	8,494.68
1983-08-10	1,191	1,201	1,161	1,181	459,673	8,567.22
1983-08-09	1,101	1,171	1,091	1,141	357,746	8,277.05
1983-08-08	1,061	1,131	1,061	1,121	167,881	8,131.97
1983-08-06	1,061	1,091	1,061	1,061	60,957	7,696.72
1983-08-05	1,061	1,101	1,051	1,091	174,876	7,914.34
1983-08-04	1,071	1,101	1,071	1,071	160,886	7,769.26
1983-08-03	1,101	1,101	1,051	1,051	107,923	7,624.17
1983-08-02	1,091	1,141	1,051	1,101	249,822	7,986.88
1983-08-01	1,081	1,111	1,071	1,091	171,878	7,914.34
1983-07-30	1,121	1,161	1,121	1,161	103,926	8,422.14
1983-07-29	1,201	1,201	1,171	1,191	222,842	8,639.76
1983-07-28	1,181	1,231	1,181	1,211	616,561	8,784.85
1983-07-27	1,191	1,221	1,171	1,171	826,412	8,494.68
1983-07-26	1,251	1,291	1,201	1,211	723,485	8,784.85
1983-07-25	1,201	1,251	1,191	1,241	377,731	9,002.47
1983-07-23	1,191	1,211	1,171	1,211	390,722	8,784.85
1983-07-22	1,231	1,241	1,191	1,211	924,343	8,784.85
1983-07-21	1,201	1,261	1,201	1,221	2,822,992	8,857.39
1983-07-20	1,121	1,171	1,081	1,171	1,508,927	8,494.68
1983-07-19	1,091	1,101	1,051	1,101	479,659	7,986.88
1983-07-18	1,101	1,101	1,081	1,101	342,756	7,986.88
1983-07-15	1,101	1,121	1,081	1,101	863,386	7,986.88
1983-07-14	1,071	1,071	1,031	1,051	340,758	7,624.17
1983-07-13	1,051	1,061	1,011	1,051	456,675	7,624.17
1983-07-12	1,091	1,091	1,051	1,051	829,410	7,624.17
1983-07-11	1,121	1,131	1,081	1,101	621,558	7,986.88
1983-07-09	1,091	1,161	1,081	1,131	1,718,778	8,204.51
1983-07-08	1,101	1,121	1,061	1,071	1,423,987	7,769.26
1983-07-07	1,091	1,121	1,051	1,061	2,372,313	7,696.72
1983-07-06	990	1,081	982	1,081	2,996,868	7,841.80
1983-07-05	951	1,021	941	981	1,556,893	7,116.38
1983-07-04	921	941	919	936	254,819	6,789.94
1983-07-02	949	950	916	916	257,817	6,644.86
1983-07-01	951	961	937	949	382,728	6,884.24
1983-06-30	961	964	931	932	380,729	6,760.92
1983-06-29	940	967	940	964	280,800	6,993.06
1983-06-28	964	979	951	970	1,276,092	7,036.58
1983-06-27	1,001	1,001	972	974	500,644	7,065.60
1983-06-25	986	1,001	981	999	1,500,932	7,246.96
1983-06-24	924	993	911	976	2,084,517	7,080.11
1983-06-23	946	967	933	934	1,057,248	6,775.43
1983-06-22	911	974	909	956	1,807,714	6,935.02
1983-06-21	881	910	871	898	1,116,206	6,514.28
1983-06-20	873	879	854	861	315,775	6,245.87
1983-06-17	900	900	863	875	442,685	6,347.43
1983-06-16	892	910	876	891	1,949,613	6,463.50
1983-06-15	850	900	841	882	2,575,168	6,398.21
1983-06-14	845	845	801	801	235,832	5,810.62
1983-06-13	860	860	833	841	529,623	6,100.79
1983-06-11	868	876	847	856	987,298	6,209.60
1983-06-10	832	866	832	858	1,297,077	6,224.11
1983-06-09	804	826	794	825	777,447	5,984.72
1983-06-08	776	809	776	805	470,665	5,839.64
1983-06-07	821	828	776	796	670,523	5,774.35
1983-06-06	836	836	818	825	468,667	5,984.72
1983-06-04	850	854	826	827	571,593	5,999.23
1983-06-03	821	871	818	850	1,653,824	6,166.08
1983-06-02	840	846	811	826	1,020,274	5,991.98
1983-06-01	811	881	811	850	3,182,736	6,166.08
1983-05-31	786	819	766	801	1,513,923	5,810.62
1983-05-30	772	776	757	776	409,709	5,629.27
1983-05-28	761	768	752	765	455,676	5,549.47
1983-05-27	761	776	758	761	349,751	5,520.45
1983-05-26	789	795	766	766	964,314	5,556.72
1983-05-25	780	788	762	781	843,400	5,665.54
1983-05-24	766	807	756	761	1,241,117	5,520.45
1983-05-23	776	780	750	776	552,607	5,629.27
1983-05-20	777	819	772	781	1,801,719	5,665.54
1983-05-19	737	801	719	791	3,497,512	5,738.08
1983-05-18	701	744	699	707	1,292,081	5,128.73
1983-05-17	701	716	685	694	430,694	5,034.42
1983-05-16	699	725	699	711	807,426	5,157.74
1983-05-14	705	705	681	695	573,592	5,041.68
1983-05-13	701	725	685	707	2,403,291	5,128.73
1983-05-12	652	709	636	685	2,056,537	4,969.13
1983-05-11	635	650	625	642	395,719	4,657.20
1983-05-10	662	670	615	615	489,652	4,461.34
1983-05-09	662	697	655	668	614,563	4,845.81
1983-05-07	664	680	660	670	578,588	4,860.32
1983-05-06	717	721	673	684	1,274,094	4,961.88
1983-05-04	649	756	646	737	3,030,844	5,346.35
1983-05-02	629	669	615	655	1,743,760	4,751.51
1983-04-30	630	630	620	630	510,637	4,570.15
1983-04-28	600	660	580	639	3,573,458	4,635.44
1983-04-27	513	610	513	610	2,428,273	4,425.07
1983-04-26	500	510	500	510	196,860	3,699.65
1983-04-25	515	515	500	515	104,925	3,735.92
1983-04-23	510	515	500	510	212,849	3,699.65
1983-04-22	520	525	513	519	164,883	3,764.93
1983-04-21	518	520	510	520	600,573	3,772.19
1983-04-20	499	524	495	519	1,064,243	3,764.93
1983-04-19	472	500	472	500	391,721	3,627.10
1983-04-18	464	468	464	468	23,983	3,394.97
1983-04-15	460	465	460	465	40,971	3,373.21
1983-04-14	463	464	457	457	23,983	3,315.17
1983-04-13	457	465	457	457	93,933	3,315.17
1983-04-12	465	472	465	472	135,903	3,423.99
1983-04-11	452	452	451	451	7,994	3,271.65
1983-04-09	455	455	450	451	34,975	3,271.65
1983-04-08	470	470	459	465	45,967	3,373.21
1983-04-07	450	470	450	470	138,901	3,409.48
1983-04-06	440	440	430	435	109,922	3,155.58
1983-04-05	450	451	450	451	14,989	3,271.65
1983-04-04	460	460	460	460	6,995	3,336.94
1983-04-02	471	471	460	460	15,989	3,336.94
1983-04-01	484	484	472	475	90,935	3,445.75
1983-03-31	472	485	470	485	210,850	3,518.29
1983-03-30	475	478	469	474	151,892	3,438.50
1983-03-29	460	465	460	465	130,907	3,373.21
1983-03-28	467	468	460	460	293,791	3,336.94
1983-03-26	468	470	465	469	264,812	3,402.22
1983-03-25	475	475	466	466	402,714	3,380.46
1983-03-24	465	474	463	473	383,727	3,431.24
1983-03-23	450	460	449	460	277,802	3,336.94
1983-03-22	450	456	448	456	150,893	3,307.92
1983-03-18	440	445	439	445	142,898	3,228.12
1983-03-17	435	440	434	439	152,891	3,184.60
1983-03-16	424	434	424	434	76,945	3,148.33
1983-03-15	433	433	420	428	36,974	3,104.80
1983-03-14	434	434	420	429	28,979	3,112.06
1983-03-12	429	435	425	434	121,913	3,148.33
1983-03-11	410	429	410	429	72,948	3,112.06
1983-03-10	421	425	405	415	90,935	3,010.50
1983-03-09	410	420	410	420	51,963	3,046.77
1983-03-08	422	430	420	420	180,871	3,046.77
1983-03-07	400	425	400	424	188,866	3,075.78
1983-03-05	390	395	390	390	29,979	2,829.14
1983-03-04	406	407	398	400	132,905	2,901.68
1983-03-03	405	407	400	405	190,864	2,937.95
1983-03-02	380	400	380	400	285,797	2,901.68
1983-03-01	371	380	371	375	147,895	2,720.33
1983-02-28	370	375	370	370	68,951	2,684.06
1983-02-26	375	375	370	370	57,959	2,684.06
1983-02-25	380	380	375	375	55,960	2,720.33
1983-02-24	375	375	375	375	11,991	2,720.33
1983-02-23	368	368	360	360	28,979	2,611.52
1983-02-22	380	380	375	378	48,965	2,742.09
1983-02-21	389	389	380	380	46,967	2,756.60
1983-02-18	396	400	394	396	47,966	2,872.67
1983-02-17	395	400	391	391	30,978	2,836.40
1983-02-16	401	401	395	400	23,983	2,901.68
1983-02-15	407	407	400	400	24,982	2,901.68
1983-02-14	403	407	403	407	18,986	2,952.46
1983-02-10	408	408	401	408	87,937	2,959.72
1983-02-09	409	409	406	408	60,957	2,959.72
1983-02-08	401	408	401	408	41,970	2,959.72
1983-02-07	400	403	400	403	17,987	2,923.45
1983-02-05	403	403	400	400	7,994	2,901.68
1983-02-04	405	405	400	400	10,992	2,901.68
1983-02-03	408	408	405	405	7,994	2,937.95
1983-02-02	408	408	405	405	27,980	2,937.95
1983-01-31	408	408	408	408	2,998	2,959.72
1983-01-29	415	415	407	407	22,984	2,952.46
1983-01-28	415	415	415	415	21,984	3,010.50
1983-01-27	410	419	410	415	108,923	3,010.50
1983-01-26	409	410	405	405	110,921	2,937.95
1983-01-25	405	405	397	405	64,954	2,937.95
1983-01-24	416	419	410	410	25,982	2,974.23
1983-01-22	415	420	415	415	22,984	3,010.50
1983-01-21	421	421	415	416	9,993	3,017.75
1983-01-20	420	424	415	415	67,952	3,010.50
1983-01-19	429	429	418	420	53,962	3,046.77
1983-01-18	425	433	425	433	36,974	3,141.07
1983-01-17	440	450	435	440	77,945	3,191.85
1983-01-14	420	435	420	435	37,973	3,155.58
1983-01-13	419	419	410	410	38,972	2,974.23
1983-01-12	420	420	419	420	13,990	3,046.77
1983-01-11	432	432	430	430	20,985	3,119.31
1983-01-10	440	440	440	440	17,987	3,191.85
1983-01-08	449	449	449	449	1,999	3,257.14
1983-01-07	454	458	453	454	114,918	3,293.41
1983-01-06	444	458	444	458	142,898	3,322.43
1983-01-05	448	448	448	448	18,986	3,249.89

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