6803 ティアック(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	781	791	776	786	36,974	5,701.81
1985-12-27	771	783	771	776	33,976	5,629.27
1985-12-26	781	801	776	801	112,920	5,810.62
1985-12-25	781	801	777	777	117,916	5,636.52
1985-12-24	791	800	787	787	64,954	5,709.06
1985-12-23	795	795	786	787	78,944	5,709.06
1985-12-21	786	786	772	786	137,902	5,701.81
1985-12-20	781	800	771	781	145,896	5,665.54
1985-12-19	837	837	811	811	145,896	5,883.16
1985-12-18	841	844	821	827	166,881	5,999.23
1985-12-17	851	852	834	834	222,842	6,050.01
1985-12-16	871	871	848	861	255,818	6,245.87
1985-12-13	871	871	851	860	506,640	6,238.62
1985-12-12	866	866	821	851	608,567	6,173.33
1985-12-11	874	874	851	856	536,618	6,209.60
1985-12-10	851	880	851	877	1,154,179	6,361.94
1985-12-09	840	845	819	836	838,404	6,064.52
1985-12-07	796	836	793	836	1,080,232	6,064.52
1985-12-06	793	796	766	781	502,642	5,665.54
1985-12-05	785	795	770	781	710,495	5,665.54
1985-12-04	749	776	746	775	911,352	5,622.01
1985-12-03	716	746	716	739	762,458	5,360.86
1985-12-02	705	711	695	711	192,863	5,157.74
1985-11-30	690	705	690	705	178,873	5,114.22
1985-11-29	692	731	690	705	659,531	5,114.22
1985-11-28	664	690	660	677	275,804	4,911.10
1985-11-27	660	665	645	665	162,884	4,824.05
1985-11-26	615	635	615	620	44,968	4,497.61
1985-11-25	617	625	600	625	61,956	4,533.88
1985-11-22	656	660	650	650	54,961	4,715.24
1985-11-21	666	670	655	662	136,903	4,802.29
1985-11-20	610	647	600	647	139,900	4,693.47
1985-11-19	615	616	610	615	69,950	4,461.34
1985-11-18	614	616	610	616	43,969	4,468.59
1985-11-16	621	625	610	610	7,994	4,425.07
1985-11-15	610	625	609	620	33,976	4,497.61
1985-11-14	610	615	600	610	20,985	4,425.07
1985-11-13	626	630	620	620	24,982	4,497.61
1985-11-12	624	630	623	625	23,983	4,533.88
1985-11-11	621	623	620	623	7,994	4,519.37
1985-11-08	622	630	620	621	18,986	4,504.86
1985-11-07	630	635	620	620	29,979	4,497.61
1985-11-06	627	630	615	624	23,983	4,526.63
1985-11-05	627	635	620	620	13,990	4,497.61
1985-11-02	641	641	620	626	14,989	4,541.13
1985-11-01	640	646	614	645	42,969	4,678.96
1985-10-31	662	665	646	646	53,962	4,686.22
1985-10-30	680	680	662	670	48,965	4,860.32
1985-10-29	685	690	670	680	85,939	4,932.86
1985-10-28	667	680	655	680	42,969	4,932.86
1985-10-26	670	670	650	667	52,962	4,838.56
1985-10-25	685	697	665	675	202,856	4,896.59
1985-10-24	648	690	645	685	274,805	4,969.13
1985-10-23	620	649	620	645	183,869	4,678.96
1985-10-22	609	629	609	620	243,827	4,497.61
1985-10-21	594	610	594	609	71,949	4,417.81
1985-10-19	592	595	592	592	33,976	4,294.49
1985-10-18	597	600	591	593	33,976	4,301.75
1985-10-17	591	597	591	591	82,941	4,287.24
1985-10-16	580	594	580	585	37,973	4,243.71
1985-10-15	580	580	565	580	36,974	4,207.44
1985-10-14	585	585	576	580	36,974	4,207.44
1985-10-11	579	579	571	575	35,974	4,171.17
1985-10-09	550	565	549	565	40,971	4,098.63
1985-10-08	535	558	535	558	55,960	4,047.85
1985-10-07	523	535	523	535	12,991	3,881
1985-10-05	521	522	521	522	7,994	3,786.70
1985-10-03	528	540	520	520	37,973	3,772.19
1985-10-02	542	542	530	530	13,990	3,844.73
1985-10-01	520	530	520	522	31,977	3,786.70
1985-09-30	508	528	508	521	12,991	3,779.44
1985-09-28	515	515	501	505	32,977	3,663.38
1985-09-27	532	540	510	519	55,960	3,764.93
1985-09-26	511	516	511	512	33,976	3,714.16
1985-09-25	553	555	540	540	40,971	3,917.27
1985-09-24	560	565	552	555	46,967	4,026.09
1985-09-21	565	565	551	560	32,977	4,062.36
1985-09-20	569	570	565	565	7,994	4,098.63
1985-09-19	565	569	565	569	25,982	4,127.65
1985-09-18	570	570	565	565	12,991	4,098.63
1985-09-17	570	570	570	570	11,991	4,134.90
1985-09-13	574	575	574	574	32,977	4,163.92
1985-09-12	591	591	572	590	23,983	4,279.98
1985-09-11	561	571	555	571	67,952	4,142.15
1985-09-10	570	575	561	571	62,955	4,142.15
1985-09-09	555	595	555	595	14,989	4,316.25
1985-09-07	560	560	555	555	5,996	4,026.09
1985-09-06	560	580	560	580	54,961	4,207.44
1985-09-05	560	560	560	560	3,997	4,062.36
1985-09-04	560	568	553	560	28,979	4,062.36
1985-09-03	570	570	560	560	49,964	4,062.36
1985-09-02	574	574	561	568	11,991	4,120.39
1985-08-31	560	569	560	568	5,996	4,120.39
1985-08-30	561	570	558	560	68,951	4,062.36
1985-08-29	560	561	560	560	13,990	4,062.36
1985-08-28	570	572	560	560	33,976	4,062.36
1985-08-27	572	572	570	570	7,994	4,134.90
1985-08-26	572	572	570	570	12,991	4,134.90
1985-08-24	570	573	570	573	10,992	4,156.66
1985-08-23	575	580	571	572	21,984	4,149.41
1985-08-22	586	586	580	580	5,996	4,207.44
1985-08-21	589	595	585	585	19,986	4,243.71
1985-08-20	589	595	589	589	24,982	4,272.73
1985-08-19	579	579	563	563	8,994	4,084.12
1985-08-16	599	599	599	599	1,999	4,345.27
1985-08-15	575	600	575	600	29,979	4,352.53
1985-08-14	590	590	590	590	3,997	4,279.98
1985-08-13	595	600	591	600	10,992	4,352.53
1985-08-12	591	600	591	600	12,991	4,352.53
1985-08-09	589	600	589	600	37,973	4,352.53
1985-08-08	600	605	590	590	78,944	4,279.98
1985-08-07	609	609	601	609	34,975	4,417.81
1985-08-06	592	620	592	619	80,942	4,490.36
1985-08-05	609	609	590	590	16,988	4,279.98
1985-08-03	590	610	590	610	17,987	4,425.07
1985-08-02	598	601	591	601	51,963	4,359.78
1985-08-01	585	600	585	590	33,976	4,279.98
1985-07-31	568	580	568	580	18,986	4,207.44
1985-07-30	560	568	545	568	48,965	4,120.39
1985-07-29	537	558	537	558	19,986	4,047.85
1985-07-27	552	556	531	531	41,970	3,851.99
1985-07-26	551	559	551	552	19,986	4,004.32
1985-07-25	555	568	549	551	13,990	3,997.07
1985-07-24	531	555	531	555	42,969	4,026.09
1985-07-23	560	560	540	545	103,926	3,953.54
1985-07-22	561	571	560	560	51,963	4,062.36
1985-07-20	561	565	560	561	38,972	4,069.61
1985-07-19	599	599	560	565	104,925	4,098.63
1985-07-18	565	601	565	601	26,981	4,359.78
1985-07-17	555	561	555	560	55,960	4,062.36
1985-07-15	551	555	550	555	42,969	4,026.09
1985-07-12	561	563	550	560	66,952	4,062.36
1985-07-11	585	585	570	570	53,962	4,134.90
1985-07-10	585	585	582	585	29,979	4,243.71
1985-07-09	585	585	583	585	50,964	4,243.71
1985-07-08	595	600	582	590	30,978	4,279.98
1985-07-06	605	615	605	615	14,989	4,461.34
1985-07-05	610	610	605	605	15,989	4,388.80
1985-07-04	615	615	610	611	14,989	4,432.32
1985-07-03	616	625	615	615	13,990	4,461.34
1985-07-02	615	625	615	620	47,966	4,497.61
1985-07-01	640	640	626	626	33,976	4,541.13
1985-06-29	620	630	620	630	41,970	4,570.15
1985-06-28	615	620	610	620	30,978	4,497.61
1985-06-27	603	615	600	615	31,977	4,461.34
1985-06-26	617	617	612	612	14,989	4,439.58
1985-06-25	617	617	610	617	41,970	4,475.85
1985-06-24	605	620	605	620	30,978	4,497.61
1985-06-22	610	611	603	605	55,960	4,388.80
1985-06-20	600	609	560	560	57,959	4,062.36
1985-06-19	605	615	600	600	30,978	4,352.53
1985-06-18	612	613	610	610	16,988	4,425.07
1985-06-17	610	620	610	620	11,991	4,497.61
1985-06-15	620	620	610	610	17,987	4,425.07
1985-06-14	620	620	610	615	51,963	4,461.34
1985-06-13	640	642	630	635	49,964	4,606.42
1985-06-12	640	650	640	642	35,974	4,657.20
1985-06-11	621	640	621	633	37,973	4,591.91
1985-06-10	615	620	615	620	25,982	4,497.61
1985-06-07	598	600	595	600	35,974	4,352.53
1985-06-06	603	605	598	605	65,953	4,388.80
1985-06-05	575	595	575	595	105,925	4,316.25
1985-06-04	562	580	551	575	84,940	4,171.17
1985-06-03	559	562	559	562	43,969	4,076.87
1985-06-01	600	604	580	600	100,928	4,352.53
1985-05-31	610	611	590	605	144,897	4,388.80
1985-05-30	640	640	610	610	79,943	4,425.07
1985-05-29	655	670	650	650	84,940	4,715.24
1985-05-28	659	660	655	655	63,955	4,751.51
1985-05-27	660	660	660	660	37,973	4,787.78
1985-05-25	665	665	660	661	14,989	4,795.03
1985-05-24	656	665	656	665	22,984	4,824.05
1985-05-23	666	670	655	655	39,972	4,751.51
1985-05-22	665	670	655	656	67,952	4,758.76
1985-05-21	667	670	660	660	40,971	4,787.78
1985-05-20	670	670	660	666	85,939	4,831.30
1985-05-18	671	679	671	679	13,990	4,925.61
1985-05-17	671	671	670	670	37,973	4,860.32
1985-05-16	670	680	670	680	20,985	4,932.86
1985-05-15	680	680	670	670	33,976	4,860.32
1985-05-14	665	680	665	680	67,952	4,932.86
1985-05-13	665	665	665	665	24,982	4,824.05
1985-05-10	671	680	665	665	58,958	4,824.05
1985-05-09	671	680	671	674	29,979	4,889.34
1985-05-08	675	675	671	672	62,955	4,874.83
1985-05-07	680	680	670	670	83,940	4,860.32
1985-05-04	670	675	666	670	29,979	4,860.32
1985-05-02	669	670	665	666	16,988	4,831.30
1985-05-01	668	671	665	665	88,937	4,824.05
1985-04-30	670	671	667	670	56,959	4,860.32
1985-04-27	666	670	666	670	22,984	4,860.32
1985-04-26	667	672	665	666	93,933	4,831.30
1985-04-25	665	666	660	665	55,960	4,824.05
1985-04-24	656	660	656	660	41,970	4,787.78
1985-04-23	658	660	655	655	40,971	4,751.51
1985-04-22	665	665	658	660	81,942	4,787.78
1985-04-20	658	665	656	665	24,982	4,824.05
1985-04-19	660	660	655	660	62,955	4,787.78
1985-04-18	665	665	664	664	32,977	4,816.79
1985-04-17	665	666	655	666	59,957	4,831.30
1985-04-16	652	660	652	655	63,955	4,751.51
1985-04-15	680	680	660	662	54,961	4,802.29
1985-04-12	686	686	680	680	56,959	4,932.86
1985-04-11	685	690	685	685	22,984	4,969.13
1985-04-10	686	690	685	685	32,977	4,969.13
1985-04-09	685	690	681	685	54,961	4,969.13
1985-04-08	685	691	680	680	53,962	4,932.86
1985-04-06	690	692	686	686	18,986	4,976.39
1985-04-05	693	693	690	692	67,952	5,019.91
1985-04-04	695	695	691	692	45,967	5,019.91
1985-04-03	691	695	690	695	68,951	5,041.68
1985-04-02	692	694	692	692	78,944	5,019.91
1985-04-01	695	695	692	692	115,918	5,019.91
1985-03-30	690	695	690	692	35,974	5,019.91
1985-03-29	695	695	690	690	77,945	5,005.40
1985-03-28	705	707	690	695	182,870	5,041.68
1985-03-27	705	711	705	705	97,930	5,114.22
1985-03-26	711	711	707	709	67,952	5,143.23
1985-03-25	721	721	705	707	75,946	5,128.73
1985-03-23	723	723	711	711	49,964	5,157.74
1985-03-22	727	731	726	727	54,961	5,273.81
1985-03-20	726	732	726	726	25,982	5,266.56
1985-03-19	727	741	726	726	34,975	5,266.56
1985-03-18	739	739	731	731	55,960	5,302.83
1985-03-16	737	741	736	738	28,979	5,353.61
1985-03-15	746	751	736	737	45,967	5,346.35
1985-03-14	746	751	746	751	53,962	5,447.91
1985-03-13	751	751	746	751	78,944	5,447.91
1985-03-12	736	746	736	746	33,976	5,411.64
1985-03-11	746	751	737	737	73,947	5,346.35
1985-03-08	756	761	751	751	63,955	5,447.91
1985-03-07	751	756	744	756	76,945	5,484.18
1985-03-06	741	746	736	741	73,947	5,375.37
1985-03-05	749	752	741	741	88,937	5,375.37
1985-03-04	739	751	739	749	63,955	5,433.40
1985-03-02	742	751	736	749	71,949	5,433.40
1985-03-01	751	751	736	736	78,944	5,339.10
1985-02-28	751	766	751	766	96,931	5,556.72
1985-02-27	771	781	753	762	79,943	5,527.71
1985-02-26	781	795	771	772	70,950	5,600.25
1985-02-25	792	796	772	772	78,944	5,600.25
1985-02-23	806	811	791	796	133,905	5,774.35
1985-02-22	780	816	771	811	492,650	5,883.16
1985-02-21	751	771	751	771	249,822	5,593
1985-02-20	741	751	736	751	78,944	5,447.91
1985-02-19	731	741	731	736	42,969	5,339.10
1985-02-18	743	743	731	731	134,904	5,302.83
1985-02-16	751	751	741	741	83,940	5,375.37
1985-02-15	734	746	727	731	137,902	5,302.83
1985-02-14	736	741	732	736	98,930	5,339.10
1985-02-13	741	741	731	733	42,969	5,317.34
1985-02-12	741	741	731	731	44,968	5,302.83
1985-02-08	729	751	729	751	120,914	5,447.91
1985-02-07	731	739	727	731	68,951	5,302.83
1985-02-06	734	734	727	728	29,979	5,281.06
1985-02-05	731	736	723	727	74,947	5,273.81
1985-02-04	735	736	731	731	24,982	5,302.83
1985-02-01	751	761	736	760	89,936	5,513.20
1985-01-31	770	771	736	736	81,942	5,339.10
1985-01-30	761	761	751	761	80,942	5,520.45
1985-01-29	732	751	723	731	57,959	5,302.83
1985-01-28	725	731	721	722	132,905	5,237.54
1985-01-26	723	741	721	721	60,957	5,230.28
1985-01-25	752	756	751	753	56,959	5,462.42
1985-01-24	755	761	752	753	75,946	5,462.42
1985-01-23	771	771	751	752	77,945	5,455.17
1985-01-22	786	786	771	776	103,926	5,629.27
1985-01-21	780	781	766	767	49,964	5,563.98
1985-01-19	780	781	766	781	48,965	5,665.54
1985-01-18	794	794	776	781	73,947	5,665.54
1985-01-17	781	794	761	791	184,869	5,738.08
1985-01-16	811	811	799	801	173,876	5,810.62
1985-01-14	783	811	783	811	261,814	5,883.16
1985-01-11	781	796	780	782	229,837	5,672.79
1985-01-10	761	779	761	770	193,862	5,585.74
1985-01-09	701	750	701	750	169,879	5,440.66
1985-01-08	695	711	695	709	127,909	5,143.23
1985-01-07	701	701	695	695	26,981	5,041.68
1985-01-05	701	707	690	695	72,948	5,041.68
1985-01-04	707	707	705	707	20,985	5,128.73

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