6803 ティアック(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	659	659	640	650	36,974	4,715.24
1987-12-26	652	663	647	663	25,982	4,809.54
1987-12-25	660	661	645	645	27,980	4,678.96
1987-12-24	670	670	652	652	20,985	4,729.74
1987-12-23	643	650	643	650	49,964	4,715.24
1987-12-22	650	650	642	643	73,947	4,664.46
1987-12-21	649	649	640	641	23,983	4,649.95
1987-12-18	654	654	640	640	20,985	4,642.69
1987-12-17	650	655	650	650	34,975	4,715.24
1987-12-16	645	650	645	645	18,986	4,678.96
1987-12-15	655	656	645	645	39,972	4,678.96
1987-12-14	650	660	650	650	15,989	4,715.24
1987-12-11	651	651	636	649	41,970	4,707.98
1987-12-10	659	664	659	661	48,965	4,795.03
1987-12-09	670	670	650	656	57,959	4,758.76
1987-12-08	663	663	656	663	37,973	4,809.54
1987-12-07	650	665	650	664	24,982	4,816.79
1987-12-05	639	655	630	646	21,984	4,686.22
1987-12-04	659	659	640	640	8,994	4,642.69
1987-12-03	630	641	630	639	18,986	4,635.44
1987-12-02	637	637	630	630	28,979	4,570.15
1987-12-01	640	640	631	640	16,988	4,642.69
1987-11-30	630	641	630	640	17,987	4,642.69
1987-11-28	620	630	620	630	21,984	4,570.15
1987-11-27	640	640	630	630	20,985	4,570.15
1987-11-26	664	664	650	650	19,986	4,715.24
1987-11-25	671	680	668	668	35,974	4,845.81
1987-11-24	670	670	669	669	24,982	4,853.07
1987-11-20	621	650	621	650	7,994	4,715.24
1987-11-19	630	639	610	611	50,964	4,432.32
1987-11-18	631	640	620	640	35,974	4,642.69
1987-11-17	645	645	630	630	48,965	4,570.15
1987-11-16	641	661	641	645	24,982	4,678.96
1987-11-13	632	658	630	635	73,947	4,606.42
1987-11-12	615	615	600	613	51,963	4,446.83
1987-11-11	651	655	585	585	78,944	4,243.71
1987-11-10	651	655	650	651	32,977	4,722.49
1987-11-09	651	651	651	651	21,984	4,722.49
1987-11-07	658	660	650	650	50,964	4,715.24
1987-11-06	657	660	657	658	19,986	4,773.27
1987-11-05	655	657	653	657	30,978	4,766.02
1987-11-04	680	680	655	655	14,989	4,751.51
1987-11-02	685	685	650	650	55,960	4,715.24
1987-10-31	675	685	675	685	9,993	4,969.13
1987-10-30	680	680	670	670	26,981	4,860.32
1987-10-29	661	662	650	650	51,963	4,715.24
1987-10-28	690	694	665	670	69,950	4,860.32
1987-10-27	641	665	641	661	58,958	4,795.03
1987-10-26	686	697	660	660	84,940	4,787.78
1987-10-24	680	701	680	691	50,964	5,012.66
1987-10-23	701	711	690	690	95,932	5,005.40
1987-10-22	751	781	721	721	76,945	5,230.28
1987-10-21	741	741	741	741	83,940	5,375.37
1987-10-20	665	665	665	665	83,940	4,824.05
1987-10-19	801	801	761	766	163,883	5,556.72
1987-10-16	771	791	762	791	74,947	5,738.08
1987-10-15	791	801	782	791	87,937	5,738.08
1987-10-14	801	811	801	806	72,948	5,846.89
1987-10-13	793	801	793	801	63,955	5,810.62
1987-10-12	791	806	791	801	51,963	5,810.62
1987-10-09	811	811	791	806	120,914	5,846.89
1987-10-08	812	813	805	811	111,920	5,883.16
1987-10-07	815	819	812	815	125,910	5,912.18
1987-10-06	807	821	807	819	150,893	5,941.20
1987-10-05	811	811	804	811	57,959	5,883.16
1987-10-03	804	804	776	801	149,893	5,810.62
1987-10-02	811	811	801	809	40,971	5,868.66
1987-10-01	816	816	791	791	121,913	5,738.08
1987-09-30	791	806	783	806	115,918	5,846.89
1987-09-29	782	800	773	781	57,959	5,665.54
1987-09-28	800	800	771	781	63,955	5,665.54
1987-09-26	762	787	762	787	65,953	5,709.06
1987-09-25	796	796	761	776	145,896	5,629.27
1987-09-24	791	796	781	796	73,947	5,774.35
1987-09-22	771	771	750	761	122,913	5,520.45
1987-09-21	776	786	772	773	72,948	5,607.50
1987-09-18	801	806	792	792	55,960	5,745.33
1987-09-17	801	801	792	796	44,968	5,774.35
1987-09-16	821	821	800	806	143,898	5,846.89
1987-09-14	806	811	800	811	293,791	5,883.16
1987-09-11	781	791	777	781	45,967	5,665.54
1987-09-10	776	796	771	791	23,983	5,738.08
1987-09-09	781	806	776	776	36,974	5,629.27
1987-09-08	757	779	757	779	28,979	5,651.03
1987-09-07	781	781	766	771	35,974	5,593
1987-09-05	791	791	766	781	39,972	5,665.54
1987-09-04	750	781	750	781	33,976	5,665.54
1987-09-03	751	758	741	747	90,935	5,418.89
1987-09-02	762	767	759	759	51,963	5,505.94
1987-09-01	762	771	762	762	90,935	5,527.71
1987-08-31	775	775	762	766	115,918	5,556.72
1987-08-29	771	771	763	764	68,951	5,542.22
1987-08-28	762	776	761	771	58,958	5,593
1987-08-27	801	801	776	781	96,931	5,665.54
1987-08-26	801	801	796	801	28,979	5,810.62
1987-08-25	791	792	791	792	26,981	5,745.33
1987-08-24	779	791	776	791	30,978	5,738.08
1987-08-22	786	791	781	781	43,969	5,665.54
1987-08-21	791	791	781	786	32,977	5,701.81
1987-08-20	793	793	776	781	95,932	5,665.54
1987-08-19	802	802	781	793	162,884	5,752.59
1987-08-18	821	831	816	821	112,920	5,955.71
1987-08-17	816	826	809	821	169,879	5,955.71
1987-08-14	828	828	806	806	228,837	5,846.89
1987-08-13	806	826	797	810	236,832	5,875.91
1987-08-12	821	821	796	796	169,879	5,774.35
1987-08-11	811	824	811	816	37,973	5,919.43
1987-08-10	821	826	811	811	31,977	5,883.16
1987-08-07	811	826	801	801	53,962	5,810.62
1987-08-06	828	828	819	828	167,881	6,006.49
1987-08-05	795	811	795	811	57,959	5,883.16
1987-08-04	800	801	781	801	42,969	5,810.62
1987-08-03	828	828	801	801	112,920	5,810.62
1987-08-01	828	828	818	828	100,928	6,006.49
1987-07-31	836	841	812	828	284,797	6,006.49
1987-07-30	811	831	806	831	316,775	6,028.25
1987-07-29	798	801	791	801	125,910	5,810.62
1987-07-28	797	801	771	791	69,950	5,738.08
1987-07-27	772	788	772	788	35,974	5,716.32
1987-07-25	781	781	764	764	13,990	5,542.22
1987-07-24	786	791	781	781	26,981	5,665.54
1987-07-23	780	781	752	771	24,982	5,593
1987-07-22	796	796	780	780	22,984	5,658.28
1987-07-21	786	801	781	801	47,966	5,810.62
1987-07-20	821	821	782	786	122,913	5,701.81
1987-07-17	761	811	745	791	145,896	5,738.08
1987-07-16	732	741	731	731	76,945	5,302.83
1987-07-15	761	770	741	751	38,972	5,447.91
1987-07-14	751	768	746	768	47,966	5,571.23
1987-07-13	763	766	741	751	46,967	5,447.91
1987-07-10	781	781	761	763	47,966	5,534.96
1987-07-09	757	761	749	761	39,972	5,520.45
1987-07-08	768	768	736	746	85,939	5,411.64
1987-07-07	777	781	731	731	77,945	5,302.83
1987-07-06	781	787	771	771	52,962	5,593
1987-07-04	781	791	781	781	54,961	5,665.54
1987-07-03	796	799	776	776	94,932	5,629.27
1987-07-02	791	801	781	786	57,959	5,701.81
1987-07-01	811	811	781	781	59,957	5,665.54
1987-06-30	775	820	771	801	108,923	5,810.62
1987-06-29	771	779	752	771	76,945	5,593
1987-06-27	799	801	775	776	92,934	5,629.27
1987-06-26	821	831	807	809	97,930	5,868.66
1987-06-25	820	836	801	821	203,855	5,955.71
1987-06-24	828	839	807	816	371,736	5,919.43
1987-06-23	821	841	816	821	328,766	5,955.71
1987-06-22	851	851	823	823	158,887	5,970.21
1987-06-19	841	851	812	848	138,901	6,151.57
1987-06-18	859	859	821	841	206,853	6,100.79
1987-06-17	860	866	831	849	342,756	6,158.82
1987-06-16	861	891	843	850	1,428,984	6,166.08
1987-06-15	841	861	831	861	857,390	6,245.87
1987-06-12	811	831	781	811	812,422	5,883.16
1987-06-11	740	811	736	801	382,728	5,810.62
1987-06-10	760	760	742	742	66,952	5,382.62
1987-06-09	767	781	751	751	73,947	5,447.91
1987-06-08	781	786	761	761	166,881	5,520.45
1987-06-06	761	788	741	781	225,839	5,665.54
1987-06-05	781	786	741	741	114,918	5,375.37
1987-06-04	751	771	741	771	95,932	5,593
1987-06-03	731	750	731	731	208,851	5,302.83
1987-06-02	746	773	746	751	139,900	5,447.91
1987-06-01	770	776	740	756	110,921	5,484.18
1987-05-30	791	796	771	790	136,903	5,730.83
1987-05-29	746	804	746	796	1,017,276	5,774.35
1987-05-28	721	775	711	752	787,440	5,455.17
1987-05-27	701	719	691	719	458,674	5,215.78
1987-05-26	670	686	659	680	193,862	4,932.86
1987-05-25	646	670	642	670	33,976	4,860.32
1987-05-23	655	655	640	640	15,989	4,642.69
1987-05-22	660	660	650	650	41,970	4,715.24
1987-05-21	680	680	650	660	77,945	4,787.78
1987-05-20	640	695	630	679	179,872	4,925.61
1987-05-19	620	645	620	640	125,910	4,642.69
1987-05-18	601	620	600	610	47,966	4,425.07
1987-05-15	600	600	595	600	55,960	4,352.53
1987-05-14	597	600	585	599	75,946	4,345.27
1987-05-13	566	598	566	570	51,963	4,134.90
1987-05-12	561	570	560	565	24,982	4,098.63
1987-05-11	560	570	560	570	20,985	4,134.90
1987-05-08	580	580	562	575	33,976	4,171.17
1987-05-07	590	590	570	570	15,989	4,134.90
1987-05-06	580	587	580	580	16,988	4,207.44
1987-05-02	581	595	581	590	7,994	4,279.98
1987-05-01	600	600	570	581	25,982	4,214.70
1987-04-30	583	620	583	600	22,984	4,352.53
1987-04-27	572	580	571	580	22,984	4,207.44
1987-04-25	571	590	565	571	20,985	4,142.15
1987-04-24	580	582	580	580	18,986	4,207.44
1987-04-23	590	600	580	582	16,988	4,221.95
1987-04-22	590	600	585	590	19,986	4,279.98
1987-04-21	605	620	580	580	26,981	4,207.44
1987-04-20	581	600	580	600	10,992	4,352.53
1987-04-17	568	571	568	571	24,982	4,142.15
1987-04-16	559	568	559	568	17,987	4,120.39
1987-04-15	560	568	550	568	20,985	4,120.39
1987-04-14	540	561	540	560	43,969	4,062.36
1987-04-13	560	560	540	540	43,969	3,917.27
1987-04-10	580	580	570	570	26,981	4,134.90
1987-04-09	580	580	580	580	17,987	4,207.44
1987-04-08	580	580	570	580	25,982	4,207.44
1987-04-07	570	570	565	570	16,988	4,134.90
1987-04-06	571	580	569	571	41,970	4,142.15
1987-04-04	580	585	580	580	14,989	4,207.44
1987-04-03	591	603	583	603	21,984	4,374.29
1987-04-02	570	600	570	590	27,980	4,279.98
1987-04-01	594	594	575	580	39,972	4,207.44
1987-03-31	530	544	530	544	40,971	3,946.29
1987-03-30	551	560	544	544	58,958	3,946.29
1987-03-28	594	595	573	573	45,967	4,156.66
1987-03-27	636	636	599	602	67,952	4,367.03
1987-03-26	638	640	630	636	28,979	4,613.68
1987-03-25	645	645	635	636	20,985	4,613.68
1987-03-24	632	655	630	644	29,979	4,671.71
1987-03-23	660	660	630	630	43,969	4,570.15
1987-03-20	660	670	651	670	33,976	4,860.32
1987-03-19	680	681	660	660	88,937	4,787.78
1987-03-18	690	690	666	680	100,928	4,932.86
1987-03-17	686	690	685	689	78,944	4,998.15
1987-03-16	675	695	675	690	120,914	5,005.40
1987-03-13	662	670	660	665	29,979	4,824.05
1987-03-12	660	680	650	674	119,915	4,889.34
1987-03-11	670	670	655	656	65,953	4,758.76
1987-03-10	655	663	649	660	93,933	4,787.78
1987-03-09	640	662	640	651	20,985	4,722.49
1987-03-07	647	648	637	640	17,987	4,642.69
1987-03-06	650	657	630	657	35,974	4,766.02
1987-03-05	656	660	651	651	29,979	4,722.49
1987-03-04	670	680	656	656	34,975	4,758.76
1987-03-03	691	699	660	660	113,919	4,787.78
1987-03-02	630	680	620	680	70,950	4,932.86
1987-02-28	630	645	630	632	23,983	4,584.66
1987-02-27	640	660	630	645	46,967	4,678.96
1987-02-26	674	675	650	650	41,970	4,715.24
1987-02-25	660	680	640	680	56,959	4,932.86
1987-02-24	680	685	670	685	88,937	4,969.13
1987-02-23	680	701	675	690	93,933	5,005.40
1987-02-20	701	701	675	685	103,926	4,969.13
1987-02-19	690	721	688	721	557,603	5,230.28
1987-02-18	641	690	635	690	393,720	5,005.40
1987-02-17	590	622	590	620	216,846	4,497.61
1987-02-16	591	591	575	581	22,984	4,214.70
1987-02-13	595	595	575	580	48,965	4,207.44
1987-02-12	585	600	585	595	40,971	4,316.25
1987-02-10	595	595	575	575	35,974	4,171.17
1987-02-09	571	580	565	565	17,987	4,098.63
1987-02-07	561	570	561	570	14,989	4,134.90
1987-02-06	561	570	561	570	8,994	4,134.90
1987-02-05	571	571	556	560	51,963	4,062.36
1987-02-04	575	585	570	570	35,974	4,134.90
1987-02-03	580	585	566	585	35,974	4,243.71
1987-02-02	580	585	570	585	51,963	4,243.71
1987-01-31	568	580	566	570	32,977	4,134.90
1987-01-30	565	570	565	566	18,986	4,105.88
1987-01-29	570	570	560	565	32,977	4,098.63
1987-01-28	575	575	570	571	28,979	4,142.15
1987-01-27	575	581	575	575	39,972	4,171.17
1987-01-26	566	580	566	580	20,985	4,207.44
1987-01-24	561	565	560	565	16,988	4,098.63
1987-01-23	570	570	561	561	31,977	4,069.61
1987-01-22	561	570	560	561	50,964	4,069.61
1987-01-21	579	579	560	560	39,972	4,062.36
1987-01-20	573	574	570	570	23,983	4,134.90
1987-01-19	563	575	563	575	54,961	4,171.17
1987-01-16	588	595	575	575	20,985	4,171.17
1987-01-14	564	570	564	568	15,989	4,120.39
1987-01-13	586	593	560	563	43,969	4,084.12
1987-01-12	593	593	590	593	47,966	4,301.75
1987-01-09	596	597	595	597	7,994	4,330.76
1987-01-08	592	600	591	591	37,973	4,287.24
1987-01-07	601	610	591	596	20,985	4,323.51
1987-01-06	591	600	591	595	19,986	4,316.25
1987-01-05	609	609	591	591	12,991	4,287.24

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