1. HOME >
  2. 株価時系列 >
  3. 6803 >
  4. 1984年

6803 ティアック(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2870571370371140,9715,157.74
1984-12-2770170570170565,9535,114.22
1984-12-26720721705705134,9045,114.22
1984-12-2572473172172179,9435,230.28
1984-12-2473173172172348,9655,244.79
1984-12-2273174172673182,9415,302.83
1984-12-2174174673173194,9325,302.83
1984-12-2074775174474664,9545,411.64
1984-12-1974676174675174,9475,447.91
1984-12-1875475774474455,9605,397.13
1984-12-1774875874675799,9295,491.44
1984-12-1574675174474643,9695,411.64
1984-12-1474575173374679,9435,411.64
1984-12-13765765731745135,9035,404.39
1984-12-12742771742770145,8965,585.74
1984-12-1175175174174165,9535,375.37
1984-12-1075576675175141,9705,447.91
1984-12-0774176174175945,9675,505.94
1984-12-0673275173274168,9515,375.37
1984-12-0575175673173171,9495,302.83
1984-12-0477678176676653,9625,556.72
1984-12-03786789781783103,9265,680.05
1984-12-0178279177278976,9455,723.57
1984-11-3074777574677563,9555,622.01
1984-11-29741751736742165,8825,382.62
1984-11-28753761721721262,8135,230.28
1984-11-2777677676176391,9355,534.96
1984-11-2679279677878197,9305,665.54
1984-11-2479680179279636,9745,774.35
1984-11-2279680179679696,9315,774.35
1984-11-21801809797801115,9185,810.62
1984-11-2080281280180155,9605,810.62
1984-11-1980783080281261,9565,890.42
1984-11-17800810797810112,9205,875.91
1984-11-16798820796814145,8965,904.93
1984-11-15791811791797223,8415,781.60
1984-11-14832861831841174,8766,100.79
1984-11-1381683181183175,9466,028.25
1984-11-12825835816826144,8975,991.98
1984-11-09807851807841295,7906,100.79
1984-11-08801806791806131,9065,846.89
1984-11-0780681680180398,9305,825.13
1984-11-06809811806806115,9185,846.89
1984-11-05816830806806134,9045,846.89
1984-11-02816826811813110,9215,897.67
1984-11-0182683481681699,9295,919.43
1984-10-3183183682682686,9385,991.98
1984-10-3083683682682699,9295,991.98
1984-10-2984184683183687,9376,064.52
1984-10-27832836821831107,9236,028.25
1984-10-2685186182082280,9425,962.96
1984-10-2587688085185188,9376,173.33
1984-10-24875891874877125,9106,361.94
1984-10-2389989986686982,9416,303.91
1984-10-2289990189089991,9356,521.53
1984-10-20920921891899194,8616,521.53
1984-10-19881920871920494,6486,673.87
1984-10-18801861799861277,8026,245.87
1984-10-17796806792796281,8005,774.35
1984-10-16865881836836222,8426,064.52
1984-10-1586788186186281,9426,253.13
1984-10-1286186686186455,9606,267.64
1984-10-1188889188188663,9556,427.23
1984-10-0988389888189856,9596,514.28
1984-10-08898898881881113,9196,390.96
1984-10-0688590088189793,9336,507.03
1984-10-0590290990290566,9526,565.06
1984-10-04911919901910106,9246,601.33
1984-10-0392193192192153,9626,681.13
1984-10-0293195192692660,9576,717.40
1984-10-01952961941941195,8616,826.21
1984-09-29960969941946144,8976,862.48
1984-09-28950980941950322,7706,891.50
1984-09-27936951916917114,9186,652.11
1984-09-26912931911931145,8966,753.67
1984-09-25920925891901169,8796,536.04
1984-09-2291193190693045,9676,746.41
1984-09-21932932911911101,9286,608.58
1984-09-20890921890912102,9276,615.84
1984-09-1988189188189186,9386,463.50
1984-09-18892892863891155,8896,463.50
1984-09-17931933911911101,9286,608.58
1984-09-14951951921926200,8576,717.40
1984-09-13941951931940219,8446,818.96
1984-09-12938946921921110,9216,681.13
1984-09-11921961911958183,8696,949.53
1984-09-1093193692192168,9516,681.13
1984-09-07917946917946190,8646,862.48
1984-09-06926931911911129,9086,608.58
1984-09-05937937922927187,8666,724.65
1984-09-04971980956956166,8816,935.02
1984-09-03962971958971173,8767,043.84
1984-09-01991991952952217,8456,906.01
1984-08-31981991968991190,8647,188.92
1984-08-301,0111,0219761,000419,7017,254.21
1984-08-299751,0319711,0111,755,7517,334.01
1984-08-28951980942968849,3967,022.07
1984-08-27940945931945147,8956,855.23
1984-08-25916931916930184,8696,746.41
1984-08-24926926911926264,8126,717.40
1984-08-23922940921922470,6656,688.38
1984-08-22921964911951529,6236,898.75
1984-08-21912921901901212,8496,536.04
1984-08-20934934907925386,7256,710.14
1984-08-18944964906916935,3356,644.86
1984-08-178439338439331,282,0886,768.18
1984-08-16841841831833316,7756,042.76
1984-08-15821846816846108,9236,137.06
1984-08-14831831811821157,8885,955.71
1984-08-13840846830832219,8446,035.50
1984-08-10841849836837454,6776,071.77
1984-08-09801826800821132,9055,955.71
1984-08-08830830803803136,9035,825.13
1984-08-0780882079382089,9365,948.45
1984-08-06827831806811190,8645,883.16
1984-08-04851855826831415,7046,028.25
1984-08-03851851826831854,3926,028.25
1984-08-02790821782821591,5795,955.71
1984-08-01800800754754357,7465,469.67
1984-07-31811817801801567,5965,810.62
1984-07-308018357968171,307,0705,926.69
1984-07-288018017817901,053,2515,730.83
1984-07-27751781733781842,4015,665.54
1984-07-26689701685701104,9255,085.20
1984-07-2569169167067092,9344,860.32
1984-07-2465168165168153,9624,940.12
1984-07-23685685661661142,8984,795.03
1984-07-2168669568569077,9455,005.40
1984-07-2070370569069542,9695,041.68
1984-07-1972072170171175,9465,157.74
1984-07-18731744721721260,8145,230.28
1984-07-17709716692711174,8765,157.74
1984-07-1669069068068894,9324,990.90
1984-07-1371671769069067,9525,005.40
1984-07-1273173171371384,9405,172.25
1984-07-11726731721721103,9265,230.28
1984-07-10725751721736397,7175,339.10
1984-07-09705720705718121,9135,208.52
1984-07-0770770769770533,9765,114.22
1984-07-0668469168468648,9654,976.39
1984-07-05691695681681135,9034,940.12
1984-07-04697697685689157,8884,998.15
1984-07-03726726699699182,8705,070.69
1984-07-0272073172072999,9295,288.32
1984-06-3069572669572082,9415,223.03
1984-06-29715716695695251,8215,041.68
1984-06-28701722695720321,7715,223.03
1984-06-27684701684701174,8765,085.20
1984-06-2669469768269096,9315,005.40
1984-06-2569570169069075,9465,005.40
1984-06-2368469568069462,9555,034.42
1984-06-22681694680694117,9165,034.42
1984-06-21703703680680163,8834,932.86
1984-06-20692713692713133,9055,172.25
1984-06-19716716692713124,9115,172.25
1984-06-1870170369069083,9405,005.40
1984-06-16674701672701109,9225,085.20
1984-06-15690701679679237,8314,925.61
1984-06-14713716692701180,8715,085.20
1984-06-1372172671172197,9305,230.28
1984-06-12731741726731156,8885,302.83
1984-06-11757763741744192,8635,397.13
1984-06-08770771753762168,8805,527.71
1984-06-07769770751766190,8645,556.72
1984-06-06751760742760253,8195,513.20
1984-06-05752780752761555,6055,520.45
1984-06-04731751731750307,7815,440.66
1984-06-02741741717717298,7875,201.27
1984-06-01705721682690498,6455,005.40
1984-05-31756761711729527,6255,288.32
1984-05-30771790762766622,5575,556.72
1984-05-29761781757781778,4465,665.54
1984-05-28727750727737286,7965,346.35
1984-05-26742750726728503,6425,281.06
1984-05-257317607217511,013,2795,447.91
1984-05-247918017017613,792,3035,520.45
1984-05-23801801801801150,8935,810.62
1984-05-2290190190190179,9436,536.04
1984-05-211,1211,1311,1011,10190,9357,986.88
1984-05-191,1011,1511,1011,141231,8358,277.05
1984-05-181,0611,1011,0611,091282,7997,914.34
1984-05-171,1211,1411,0811,081236,8327,841.80
1984-05-161,1811,1811,1011,131225,8398,204.51
1984-05-151,0911,2511,0911,241232,8349,002.47
1984-05-141,1311,1411,0211,121259,8158,131.97
1984-05-111,1911,2111,1611,161230,8368,422.14
1984-05-101,2811,2911,2311,271131,9069,220.10
1984-05-091,2911,3311,2911,321117,9169,582.81
1984-05-081,3511,3511,3111,32199,9299,582.81
1984-05-071,3911,3911,3411,371313,7779,945.52
1984-05-041,4111,4211,4011,401282,79910,163.10
1984-05-021,4511,4611,4211,421176,87410,308.20
1984-05-011,4911,5011,4611,50127,98010,888.60
1984-04-281,5111,5311,4211,42139,97210,308.20
1984-04-271,5011,5311,5011,51142,96910,961.10
1984-04-261,4811,5111,4511,47142,96910,670.90
1984-04-251,5011,5011,4511,48189,93610,743.50
1984-04-241,4211,4511,4211,44184,94010,453.30
1984-04-231,4511,4911,4511,45149,96410,525.90
1984-04-211,4711,5011,4611,46172,94810,598.40
1984-04-201,4611,5511,4611,48193,93310,743.50
1984-04-191,5211,5211,4811,481101,92810,743.50
1984-04-181,5811,6011,5311,58172,94811,468.90
1984-04-171,6311,6311,5311,60148,96511,614
1984-04-161,6411,6411,6011,63136,97411,831.60
1984-04-131,6411,6411,6011,64171,94911,904.20
1984-04-121,6711,6811,6011,651137,90211,976.70
1984-04-111,5911,5911,5511,55165,95311,251.30
1984-04-101,5511,5711,5211,53150,96411,106.20
1984-04-091,5211,5811,5211,57144,96811,396.40
1984-04-071,5011,5311,4711,52183,94011,033.70
1984-04-061,5811,5811,5411,56168,95111,323.80
1984-04-051,6211,6511,5811,60158,95811,614
1984-04-041,5811,6711,5811,65157,95911,976.70
1984-04-031,6311,6511,6111,61156,95911,686.50
1984-04-021,6111,6511,6111,64177,94511,904.20
1984-03-311,6211,6411,6111,61134,97511,686.50
1984-03-301,6511,6811,6111,61188,93711,686.50
1984-03-291,6411,7111,6411,701207,85212,339.40
1984-03-281,6111,6711,5611,671192,86312,121.80
1984-03-271,6711,6811,6511,67193,93312,121.80
1984-03-261,6711,6811,6511,67162,95512,121.80
1984-03-241,6811,6811,6111,651138,90111,976.70
1984-03-231,6711,6811,6511,651127,90911,976.70
1984-03-221,7011,7111,6711,671172,87712,121.80
1984-03-211,6611,7011,6611,701133,90512,339.40
1984-03-191,6511,7011,6511,68178,94412,194.30
1984-03-171,7311,7311,6811,681180,87112,194.30
1984-03-161,7111,7711,7011,711353,74812,412
1984-03-151,7711,7811,7111,711171,87812,412
1984-03-141,7411,7711,7311,751258,81612,702.10
1984-03-131,7911,7911,7411,741367,73812,629.60
1984-03-121,7711,7911,7511,761452,67812,774.70
1984-03-091,7011,8311,7011,791717,49012,992.30
1984-03-081,7211,7411,7111,711361,74312,412
1984-03-071,7811,7811,7411,781262,81312,919.70
1984-03-061,8411,8511,8111,831345,75413,282.50
1984-03-051,7411,8911,7211,8711,208,14113,572.60
1984-03-031,7311,7311,7011,721252,82012,484.50
1984-03-021,6811,7111,6811,681525,62612,194.30
1984-03-011,7311,7311,6711,701326,76812,339.40
1984-02-291,6611,7111,6611,711217,84512,412
1984-02-281,7511,7511,6911,691369,73712,266.90
1984-02-271,7611,7711,7311,751951,32312,702.10
1984-02-251,6711,7411,6711,731580,58712,557
1984-02-241,5711,6411,5711,641640,54411,904.20
1984-02-231,5511,5611,5311,56163,95511,323.80
1984-02-221,5911,5911,5511,571267,81011,396.40
1984-02-211,5911,6111,5511,561629,55211,323.80
1984-02-201,4311,5911,4311,571476,66111,396.40
1984-02-181,4511,4511,4211,45121,98410,525.90
1984-02-171,3711,4111,3511,411120,91410,235.70
1984-02-161,3711,3711,3411,361144,8979,872.98
1984-02-151,4111,4311,3911,391135,90310,090.60
1984-02-141,4611,4611,4111,43160,95710,380.80
1984-02-131,4511,4711,4511,461152,89110,598.40
1984-02-101,4611,4911,4611,481112,92010,743.50
1984-02-091,4811,5011,4711,471109,92210,670.90
1984-02-081,4711,5011,4611,461138,90110,598.40
1984-02-071,4811,5011,4711,50193,93310,888.60
1984-02-061,4811,5011,4711,48161,95610,743.50
1984-02-041,5311,5311,4911,50194,93210,888.60
1984-02-031,5311,5711,4911,531245,82511,106.20
1984-02-021,5711,5711,5011,521168,88011,033.70
1984-02-011,4911,5911,4811,551288,79511,251.30
1984-01-311,5411,5511,4611,471174,87610,670.90
1984-01-301,4811,5111,4811,511120,91410,961.10
1984-01-281,4811,5211,4611,471145,89610,670.90
1984-01-271,5011,5011,4611,471114,91810,670.90
1984-01-261,5011,5211,4811,48193,93310,743.50
1984-01-251,4911,5211,4811,521124,91111,033.70
1984-01-241,4911,5011,4811,48154,96110,743.50
1984-01-231,5311,5311,4911,49167,95210,816
1984-01-211,4911,5111,4911,51166,95210,961.10
1984-01-201,5111,5211,4911,501143,89810,888.60
1984-01-191,5311,5411,5111,54152,96211,178.70
1984-01-181,5311,5511,5011,511139,90010,961.10
1984-01-171,5411,5411,5011,51179,94310,961.10
1984-01-131,5011,5611,5011,551214,84711,251.30
1984-01-121,5011,5211,4811,481157,88810,743.50
1984-01-111,5411,5711,5311,541158,88711,178.70
1984-01-101,5211,5311,4911,531135,90311,106.20
1984-01-091,5711,5711,4811,51162,95510,961.10
1984-01-071,5711,5911,5611,56185,93911,323.80
1984-01-061,6111,6311,5611,561471,66511,323.80
1984-01-051,5511,5811,5311,571264,81211,396.40
1984-01-041,4511,5011,4511,501180,87110,888.60

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