6803 ティアック(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	599	600	590	590	16,988	4,279.98
1986-12-26	600	610	591	596	15,989	4,323.51
1986-12-25	603	610	600	609	12,991	4,417.81
1986-12-24	603	610	600	610	46,967	4,425.07
1986-12-23	610	619	600	619	46,967	4,490.36
1986-12-22	605	619	600	610	42,969	4,425.07
1986-12-19	591	591	586	590	95,932	4,279.98
1986-12-18	606	606	590	590	151,892	4,279.98
1986-12-17	610	620	610	610	18,986	4,425.07
1986-12-16	610	610	605	608	22,984	4,410.56
1986-12-15	600	600	596	600	48,965	4,352.53
1986-12-12	625	625	595	600	176,874	4,352.53
1986-12-11	595	619	590	619	53,962	4,490.36
1986-12-10	600	600	590	590	60,957	4,279.98
1986-12-09	618	620	600	600	56,959	4,352.53
1986-12-08	618	625	615	620	52,962	4,497.61
1986-12-06	610	624	608	621	12,991	4,504.86
1986-12-05	605	620	605	608	56,959	4,410.56
1986-12-04	605	605	595	595	24,982	4,316.25
1986-12-03	600	618	595	595	33,976	4,316.25
1986-12-02	603	610	595	595	32,977	4,316.25
1986-12-01	602	605	601	601	21,984	4,359.78
1986-11-29	600	600	600	600	8,994	4,352.53
1986-11-28	610	610	590	590	12,991	4,279.98
1986-11-27	590	610	590	610	23,983	4,425.07
1986-11-26	612	620	600	600	22,984	4,352.53
1986-11-25	621	621	611	611	27,980	4,432.32
1986-11-22	611	620	611	611	17,987	4,432.32
1986-11-21	610	610	605	608	13,990	4,410.56
1986-11-20	610	610	600	605	19,986	4,388.80
1986-11-19	600	610	585	590	14,989	4,279.98
1986-11-18	590	590	580	580	22,984	4,207.44
1986-11-17	594	595	580	580	9,993	4,207.44
1986-11-14	578	595	570	595	12,991	4,316.25
1986-11-13	600	601	590	598	32,977	4,338.02
1986-11-12	605	605	600	601	11,991	4,359.78
1986-11-11	600	612	600	600	19,986	4,352.53
1986-11-07	600	605	600	600	24,982	4,352.53
1986-11-06	600	604	600	604	20,985	4,381.54
1986-11-05	610	625	610	620	9,993	4,497.61
1986-11-04	624	625	600	600	22,984	4,352.53
1986-11-01	624	624	620	624	20,985	4,526.63
1986-10-31	590	600	590	600	11,991	4,352.53
1986-10-30	565	590	565	585	23,983	4,243.71
1986-10-29	576	590	555	555	103,926	4,026.09
1986-10-28	605	605	575	575	39,972	4,171.17
1986-10-27	625	625	615	615	41,970	4,461.34
1986-10-25	625	625	620	620	98,930	4,497.61
1986-10-24	606	629	606	625	128,908	4,533.88
1986-10-23	591	600	591	596	28,979	4,323.51
1986-10-22	590	595	580	585	14,989	4,243.71
1986-10-21	580	590	580	590	11,991	4,279.98
1986-10-20	600	600	580	580	44,968	4,207.44
1986-10-17	580	590	580	590	34,975	4,279.98
1986-10-16	560	570	560	570	26,981	4,134.90
1986-10-15	555	570	555	560	7,994	4,062.36
1986-10-14	551	560	550	560	25,982	4,062.36
1986-10-09	542	550	540	549	26,981	3,982.56
1986-10-08	551	559	531	540	36,974	3,917.27
1986-10-07	552	559	552	559	8,994	4,055.10
1986-10-06	550	552	550	552	18,986	4,004.32
1986-10-04	553	555	550	550	16,988	3,989.82
1986-10-03	551	555	550	555	20,985	4,026.09
1986-10-02	558	558	550	550	10,992	3,989.82
1986-10-01	550	561	550	555	28,979	4,026.09
1986-09-30	550	560	540	550	35,974	3,989.82
1986-09-29	570	575	560	560	34,975	4,062.36
1986-09-26	591	591	580	581	11,991	4,214.70
1986-09-25	590	595	585	590	45,967	4,279.98
1986-09-24	619	619	590	592	30,978	4,294.49
1986-09-22	609	620	609	619	19,986	4,490.36
1986-09-19	600	620	595	620	25,982	4,497.61
1986-09-18	590	590	590	590	8,994	4,279.98
1986-09-17	590	592	590	592	12,991	4,294.49
1986-09-16	585	585	580	580	31,977	4,207.44
1986-09-12	585	585	585	585	42,969	4,243.71
1986-09-11	600	600	595	599	72,948	4,345.27
1986-09-10	618	620	600	600	30,978	4,352.53
1986-09-09	600	602	597	598	88,937	4,338.02
1986-09-08	609	620	600	620	28,979	4,497.61
1986-09-06	621	631	610	610	16,988	4,425.07
1986-09-05	621	621	606	610	49,964	4,425.07
1986-09-04	615	625	610	610	41,970	4,425.07
1986-09-03	605	605	600	600	22,984	4,352.53
1986-09-02	630	630	610	620	27,980	4,497.61
1986-09-01	630	640	620	630	23,983	4,570.15
1986-08-30	639	640	630	635	18,986	4,606.42
1986-08-29	640	645	630	640	18,986	4,642.69
1986-08-28	610	625	600	623	146,896	4,519.37
1986-08-27	617	620	615	620	34,975	4,497.61
1986-08-26	615	621	615	616	21,984	4,468.59
1986-08-25	620	625	615	615	36,974	4,461.34
1986-08-23	605	623	605	623	86,938	4,519.37
1986-08-22	600	605	595	600	69,950	4,352.53
1986-08-21	590	595	580	592	62,955	4,294.49
1986-08-20	600	602	590	591	155,889	4,287.24
1986-08-19	601	608	600	600	51,963	4,352.53
1986-08-18	620	620	605	610	28,979	4,425.07
1986-08-15	630	631	620	620	28,979	4,497.61
1986-08-14	630	640	625	625	25,982	4,533.88
1986-08-13	640	640	630	631	23,983	4,577.41
1986-08-12	640	650	631	650	12,991	4,715.24
1986-08-11	646	655	640	640	10,992	4,642.69
1986-08-08	650	650	630	646	56,959	4,686.22
1986-08-07	627	641	627	628	55,960	4,555.64
1986-08-06	640	646	625	625	77,945	4,533.88
1986-08-05	635	635	630	630	10,992	4,570.15
1986-08-04	640	645	635	635	18,986	4,606.42
1986-08-02	625	650	625	645	11,991	4,678.96
1986-08-01	610	625	600	625	79,943	4,533.88
1986-07-31	645	650	640	640	27,980	4,642.69
1986-07-30	641	648	641	645	18,986	4,678.96
1986-07-29	650	650	630	635	39,972	4,606.42
1986-07-28	682	682	670	680	41,970	4,932.86
1986-07-26	674	679	668	679	28,979	4,925.61
1986-07-25	660	680	660	675	29,979	4,896.59
1986-07-24	630	660	630	650	58,958	4,715.24
1986-07-23	620	630	610	630	113,919	4,570.15
1986-07-22	621	630	611	630	132,905	4,570.15
1986-07-21	601	630	601	630	78,944	4,570.15
1986-07-19	669	670	650	650	43,969	4,715.24
1986-07-18	697	697	669	676	347,753	4,903.85
1986-07-17	701	705	695	695	28,979	5,041.68
1986-07-16	716	716	701	701	19,986	5,085.20
1986-07-15	722	722	705	709	223,841	5,143.23
1986-07-14	711	721	709	721	23,983	5,230.28
1986-07-11	691	701	690	701	59,957	5,085.20
1986-07-10	701	703	680	690	63,955	5,005.40
1986-07-09	707	711	701	701	32,977	5,085.20
1986-07-08	720	720	701	705	70,950	5,114.22
1986-07-07	731	731	716	719	21,984	5,215.78
1986-07-05	711	716	711	711	20,985	5,157.74
1986-07-04	713	721	711	711	34,975	5,157.74
1986-07-03	711	731	711	716	52,962	5,194.01
1986-07-02	731	731	711	711	69,950	5,157.74
1986-07-01	732	736	731	731	20,985	5,302.83
1986-06-30	736	741	735	741	42,969	5,375.37
1986-06-28	737	740	736	736	30,978	5,339.10
1986-06-27	738	739	736	736	69,950	5,339.10
1986-06-26	741	751	739	739	34,975	5,360.86
1986-06-25	750	751	736	736	37,973	5,339.10
1986-06-24	736	751	736	751	41,970	5,447.91
1986-06-23	736	746	732	744	30,978	5,397.13
1986-06-21	737	741	733	741	73,947	5,375.37
1986-06-20	741	744	736	737	50,964	5,346.35
1986-06-19	741	746	736	738	35,974	5,353.61
1986-06-18	746	746	741	741	42,969	5,375.37
1986-06-17	751	759	744	759	44,968	5,505.94
1986-06-16	757	757	749	749	40,971	5,433.40
1986-06-13	766	766	746	747	33,976	5,418.89
1986-06-12	761	769	751	769	62,955	5,578.49
1986-06-11	771	771	756	761	48,965	5,520.45
1986-06-10	741	771	736	771	72,948	5,593
1986-06-09	771	780	741	741	103,926	5,375.37
1986-06-07	781	781	751	751	20,985	5,447.91
1986-06-06	765	771	752	761	21,984	5,520.45
1986-06-05	790	790	752	771	38,972	5,593
1986-06-04	771	796	769	791	153,891	5,738.08
1986-06-03	791	792	761	781	132,905	5,665.54
1986-06-02	781	781	776	781	43,969	5,665.54
1986-05-31	746	766	746	761	71,949	5,520.45
1986-05-30	736	750	736	736	136,903	5,339.10
1986-05-29	736	736	733	733	117,916	5,317.34
1986-05-28	736	736	732	733	79,943	5,317.34
1986-05-27	736	766	732	741	70,950	5,375.37
1986-05-26	758	761	731	748	83,940	5,426.15
1986-05-24	761	770	758	758	80,942	5,498.69
1986-05-23	780	780	766	766	30,978	5,556.72
1986-05-22	770	786	760	761	55,960	5,520.45
1986-05-21	771	771	761	764	69,950	5,542.22
1986-05-20	774	781	771	771	53,962	5,593
1986-05-19	780	791	780	789	13,990	5,723.57
1986-05-17	791	791	780	780	6,995	5,658.28
1986-05-16	791	791	771	771	12,991	5,593
1986-05-15	785	791	766	771	37,973	5,593
1986-05-14	794	794	786	786	117,916	5,701.81
1986-05-13	771	776	763	764	46,967	5,542.22
1986-05-12	771	780	771	776	141,899	5,629.27
1986-05-09	787	791	787	787	119,915	5,709.06
1986-05-08	791	791	786	787	36,974	5,709.06
1986-05-07	782	801	781	796	55,960	5,774.35
1986-05-06	792	792	786	787	37,973	5,709.06
1986-05-02	799	809	791	792	38,972	5,745.33
1986-05-01	790	798	781	791	137,902	5,738.08
1986-04-30	791	811	786	791	117,916	5,738.08
1986-04-28	810	820	801	801	101,928	5,810.62
1986-04-26	821	823	792	800	127,909	5,803.37
1986-04-25	801	830	791	823	134,904	5,970.21
1986-04-24	811	821	801	801	143,898	5,810.62
1986-04-23	816	816	801	816	118,915	5,919.43
1986-04-22	816	831	809	816	254,819	5,919.43
1986-04-21	821	826	811	816	157,888	5,919.43
1986-04-19	803	811	801	801	45,967	5,810.62
1986-04-18	804	817	804	812	92,934	5,890.42
1986-04-17	817	821	791	792	112,920	5,745.33
1986-04-16	811	826	801	819	292,792	5,941.20
1986-04-15	791	811	773	811	138,901	5,883.16
1986-04-14	772	790	772	772	76,945	5,600.25
1986-04-11	786	794	786	789	36,974	5,723.57
1986-04-10	792	806	791	806	107,923	5,846.89
1986-04-09	826	836	801	801	382,728	5,810.62
1986-04-08	786	821	781	820	332,763	5,948.45
1986-04-07	774	786	774	786	59,957	5,701.81
1986-04-05	786	786	771	776	79,943	5,629.27
1986-04-04	764	801	764	786	160,886	5,701.81
1986-04-03	778	778	761	761	54,961	5,520.45
1986-04-02	781	781	778	778	61,956	5,643.77
1986-04-01	750	762	742	746	58,958	5,411.64
1986-03-31	771	774	761	770	60,957	5,585.74
1986-03-29	771	771	734	734	50,964	5,324.59
1986-03-28	777	781	761	761	144,897	5,520.45
1986-03-27	736	771	736	771	74,947	5,593
1986-03-26	746	746	734	734	127,909	5,324.59
1986-03-25	763	763	736	736	60,957	5,339.10
1986-03-24	775	776	751	773	33,976	5,607.50
1986-03-22	771	781	761	781	99,929	5,665.54
1986-03-20	751	771	731	731	106,924	5,302.83
1986-03-19	711	731	711	711	70,950	5,157.74
1986-03-18	690	701	690	701	137,902	5,085.20
1986-03-17	731	741	729	741	109,922	5,375.37
1986-03-15	752	752	741	741	102,927	5,375.37
1986-03-14	752	762	752	752	55,960	5,455.17
1986-03-13	766	766	751	751	74,947	5,447.91
1986-03-12	756	765	753	753	87,937	5,462.42
1986-03-11	761	770	752	752	78,944	5,455.17
1986-03-10	771	772	751	751	74,947	5,447.91
1986-03-07	771	781	766	775	147,895	5,622.01
1986-03-06	763	771	761	766	73,947	5,556.72
1986-03-05	771	771	761	761	73,947	5,520.45
1986-03-04	751	771	747	771	61,956	5,593
1986-03-03	751	751	741	749	39,972	5,433.40
1986-03-01	751	751	741	751	39,972	5,447.91
1986-02-28	731	741	726	741	44,968	5,375.37
1986-02-27	722	736	722	736	114,918	5,339.10
1986-02-26	721	727	721	721	55,960	5,230.28
1986-02-25	761	761	750	750	26,981	5,440.66
1986-02-24	751	766	751	761	75,946	5,520.45
1986-02-22	726	757	726	756	18,986	5,484.18
1986-02-21	724	726	722	722	79,943	5,237.54
1986-02-20	724	729	724	724	74,947	5,252.05
1986-02-19	736	741	723	723	131,906	5,244.79
1986-02-18	741	757	741	741	46,967	5,375.37
1986-02-17	732	738	732	738	34,975	5,353.61
1986-02-15	731	736	731	731	45,967	5,302.83
1986-02-14	750	750	731	736	107,923	5,339.10
1986-02-13	751	761	749	749	136,903	5,433.40
1986-02-12	771	776	751	771	80,942	5,593
1986-02-10	785	786	771	771	75,946	5,593
1986-02-07	800	801	781	781	60,957	5,665.54
1986-02-06	781	801	774	791	79,943	5,738.08
1986-02-05	772	786	766	771	98,930	5,593
1986-02-04	764	771	764	766	99,929	5,556.72
1986-02-03	781	784	771	774	57,959	5,614.76
1986-02-01	775	781	766	771	77,945	5,593
1986-01-31	782	786	766	766	74,947	5,556.72
1986-01-30	790	790	781	781	45,967	5,665.54
1986-01-29	820	821	786	810	221,842	5,875.91
1986-01-28	806	816	792	802	238,830	5,817.88
1986-01-27	771	810	771	799	300,786	5,796.11
1986-01-25	779	781	761	761	42,969	5,520.45
1986-01-24	771	786	771	781	59,957	5,665.54
1986-01-23	791	796	761	781	68,951	5,665.54
1986-01-22	756	791	756	786	159,886	5,701.81
1986-01-21	761	761	744	756	52,962	5,484.18
1986-01-20	751	752	736	746	34,975	5,411.64
1986-01-18	742	751	732	732	38,972	5,310.08
1986-01-17	771	779	733	733	39,972	5,317.34
1986-01-16	740	771	716	771	46,967	5,593
1986-01-14	711	741	690	741	106,924	5,375.37
1986-01-13	701	705	689	701	108,923	5,085.20
1986-01-10	716	721	711	711	72,948	5,157.74
1986-01-09	721	730	711	716	50,964	5,194.01
1986-01-08	738	738	726	733	42,969	5,317.34
1986-01-07	751	751	721	737	68,951	5,346.35
1986-01-06	766	767	751	751	40,971	5,447.91
1986-01-04	796	796	783	783	6,995	5,680.05

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