6803 ティアック(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	761	761	750	750	22,984	5,984.73
1988-12-27	763	771	761	761	32,977	6,072.50
1988-12-26	771	771	761	761	49,964	6,072.50
1988-12-24	771	776	771	771	36,974	6,152.30
1988-12-23	771	776	771	776	66,952	6,192.20
1988-12-22	769	771	769	771	34,975	6,152.30
1988-12-21	767	771	767	769	52,962	6,136.34
1988-12-20	782	785	767	771	78,944	6,152.30
1988-12-19	776	781	766	771	48,965	6,152.30
1988-12-16	771	776	769	771	63,955	6,152.30
1988-12-15	776	776	766	766	54,961	6,112.40
1988-12-14	776	776	771	776	29,979	6,192.20
1988-12-13	772	780	766	766	63,955	6,112.40
1988-12-12	776	776	761	761	46,967	6,072.50
1988-12-09	774	780	774	774	42,969	6,176.24
1988-12-08	781	781	774	774	38,972	6,176.24
1988-12-07	776	780	771	773	51,963	6,168.26
1988-12-06	772	780	771	776	37,973	6,192.20
1988-12-05	771	779	766	778	29,979	6,208.16
1988-12-03	763	771	763	771	10,992	6,152.30
1988-12-02	777	780	771	773	82,941	6,168.26
1988-12-01	756	761	751	761	42,969	6,072.50
1988-11-30	761	761	741	746	131,906	5,952.81
1988-11-29	750	751	741	751	61,956	5,992.71
1988-11-28	751	754	741	741	40,971	5,912.91
1988-11-26	731	741	722	741	21,984	5,912.91
1988-11-25	731	731	721	721	51,963	5,753.32
1988-11-24	741	741	716	716	44,968	5,713.42
1988-11-22	731	741	726	726	37,973	5,793.22
1988-11-21	741	741	726	731	17,987	5,833.11
1988-11-18	730	731	722	728	98,930	5,809.17
1988-11-17	721	731	713	722	26,981	5,761.30
1988-11-16	701	702	690	702	39,972	5,601.70
1988-11-15	699	701	698	701	30,978	5,593.72
1988-11-14	685	698	685	698	19,986	5,569.79
1988-11-11	692	692	685	685	19,986	5,466.05
1988-11-10	694	694	690	691	23,983	5,513.93
1988-11-09	690	695	690	695	13,990	5,545.85
1988-11-08	681	695	680	681	16,988	5,434.13
1988-11-07	686	698	675	680	26,981	5,426.15
1988-11-05	685	690	685	686	24,982	5,474.03
1988-11-04	690	690	685	685	42,969	5,466.05
1988-11-02	699	701	685	690	99,929	5,505.95
1988-11-01	685	693	685	690	100,928	5,505.95
1988-10-31	665	689	665	680	52,962	5,426.15
1988-10-29	655	661	651	661	47,966	5,274.54
1988-10-28	656	660	656	658	37,973	5,250.60
1988-10-27	660	660	655	660	59,957	5,266.56
1988-10-26	656	660	656	660	34,975	5,266.56
1988-10-25	658	670	655	660	34,975	5,266.56
1988-10-24	670	680	660	660	40,971	5,266.56
1988-10-22	660	670	660	670	19,986	5,346.36
1988-10-21	651	670	651	660	30,978	5,266.56
1988-10-20	660	675	660	660	33,976	5,266.56
1988-10-19	667	680	665	680	23,983	5,426.15
1988-10-18	671	680	661	677	32,977	5,402.21
1988-10-17	685	689	672	672	21,984	5,362.32
1988-10-14	698	698	685	685	30,978	5,466.05
1988-10-13	698	706	698	698	21,984	5,569.79
1988-10-12	716	716	706	706	31,977	5,633.62
1988-10-11	701	706	701	701	26,981	5,593.72
1988-10-07	706	711	701	706	33,976	5,633.62
1988-10-06	711	711	701	701	32,977	5,593.72
1988-10-05	721	721	701	716	27,980	5,713.42
1988-10-04	741	743	741	741	88,937	5,912.91
1988-10-03	746	746	741	741	25,982	5,912.91
1988-10-01	742	742	741	741	10,992	5,912.91
1988-09-30	746	746	746	746	47,966	5,952.81
1988-09-29	746	751	746	746	36,974	5,952.81
1988-09-28	741	751	741	751	61,956	5,992.71
1988-09-27	741	746	741	741	51,963	5,912.91
1988-09-26	746	746	741	741	11,991	5,912.91
1988-09-24	741	746	741	741	24,982	5,912.91
1988-09-22	738	738	736	736	30,978	5,873.01
1988-09-21	736	737	731	737	19,986	5,880.99
1988-09-20	751	761	739	739	31,977	5,896.95
1988-09-19	738	751	737	751	9,993	5,992.71
1988-09-16	737	761	736	736	8,994	5,873.01
1988-09-14	736	748	731	737	24,982	5,880.99
1988-09-13	731	750	731	736	12,991	5,873.01
1988-09-12	735	751	723	724	34,975	5,777.26
1988-09-09	747	757	745	745	34,975	5,944.83
1988-09-08	745	752	745	751	23,983	5,992.71
1988-09-07	751	751	741	743	13,990	5,928.87
1988-09-06	752	771	752	771	12,991	6,152.30
1988-09-05	752	752	751	751	15,989	5,992.71
1988-09-03	753	771	751	751	16,988	5,992.71
1988-09-02	752	756	752	752	18,986	6,000.69
1988-09-01	761	766	758	761	30,978	6,072.50
1988-08-31	771	776	761	771	26,981	6,152.30
1988-08-30	782	790	758	758	24,982	6,048.56
1988-08-29	790	790	782	782	6,995	6,240.08
1988-08-27	781	791	781	790	3,997	6,303.91
1988-08-26	781	791	761	791	29,979	6,311.89
1988-08-25	781	791	771	791	32,977	6,311.89
1988-08-24	792	795	791	791	23,983	6,311.89
1988-08-23	801	801	791	791	10,992	6,311.89
1988-08-22	801	811	799	799	41,970	6,375.73
1988-08-19	801	821	801	801	43,969	6,391.69
1988-08-18	772	811	772	801	55,960	6,391.69
1988-08-17	791	791	771	771	18,986	6,152.30
1988-08-16	786	786	771	786	28,979	6,271.99
1988-08-15	774	776	774	776	8,994	6,192.20
1988-08-12	791	791	772	772	32,977	6,160.28
1988-08-11	766	772	766	772	23,983	6,160.28
1988-08-10	766	776	766	768	24,982	6,128.36
1988-08-09	786	786	769	786	25,982	6,271.99
1988-08-08	782	790	772	790	19,986	6,303.91
1988-08-06	772	772	769	772	38,972	6,160.28
1988-08-05	782	791	774	774	38,972	6,176.24
1988-08-04	789	790	772	772	57,959	6,160.28
1988-08-03	772	791	772	791	54,961	6,311.89
1988-08-02	791	792	772	791	91,935	6,311.89
1988-08-01	801	804	791	791	56,959	6,311.89
1988-07-30	813	814	799	800	42,969	6,383.71
1988-07-29	814	821	814	814	52,962	6,495.42
1988-07-28	826	827	811	813	79,943	6,487.44
1988-07-27	827	837	827	827	58,958	6,599.16
1988-07-26	838	841	826	826	56,959	6,591.18
1988-07-25	851	851	837	837	41,970	6,678.96
1988-07-23	838	849	837	837	51,963	6,678.96
1988-07-22	848	851	836	837	82,941	6,678.96
1988-07-21	871	871	846	847	41,970	6,758.75
1988-07-20	834	846	834	841	22,984	6,710.87
1988-07-19	846	851	843	843	55,960	6,726.83
1988-07-18	855	869	841	841	87,937	6,710.87
1988-07-15	863	871	851	853	52,962	6,806.63
1988-07-14	862	863	862	862	45,967	6,878.45
1988-07-13	863	869	861	861	60,957	6,870.47
1988-07-12	871	872	862	862	41,970	6,878.45
1988-07-11	864	881	864	871	85,939	6,950.26
1988-07-08	869	871	862	862	98,930	6,878.45
1988-07-07	867	871	867	868	52,962	6,926.32
1988-07-06	874	879	862	866	65,953	6,910.36
1988-07-05	873	881	872	872	49,964	6,958.24
1988-07-04	881	881	871	871	74,947	6,950.26
1988-07-02	862	881	862	881	58,958	7,030.06
1988-07-01	881	886	870	881	63,955	7,030.06
1988-06-30	886	886	861	864	65,953	6,894.41
1988-06-29	856	891	856	886	71,949	7,069.96
1988-06-28	871	876	857	861	69,950	6,870.47
1988-06-27	877	877	871	871	40,971	6,950.26
1988-06-25	881	881	877	877	66,952	6,998.14
1988-06-24	878	891	878	882	94,932	7,038.04
1988-06-23	890	890	880	881	88,937	7,030.06
1988-06-22	889	891	878	878	115,918	7,006.12
1988-06-21	879	891	879	889	88,937	7,093.90
1988-06-20	872	891	872	889	107,923	7,093.90
1988-06-17	886	891	872	872	92,934	6,958.24
1988-06-16	890	890	877	878	105,925	7,006.12
1988-06-15	891	891	881	881	142,898	7,030.06
1988-06-14	891	891	866	881	37,973	7,030.06
1988-06-13	881	891	881	887	117,916	7,077.94
1988-06-10	872	891	861	890	94,932	7,101.88
1988-06-09	862	891	862	871	66,952	6,950.26
1988-06-08	881	896	881	886	113,919	7,069.96
1988-06-07	903	909	881	881	444,684	7,030.06
1988-06-06	866	898	861	893	453,677	7,125.81
1988-06-04	851	861	841	856	38,972	6,830.57
1988-06-03	846	861	841	851	106,924	6,790.67
1988-06-02	856	857	836	851	90,935	6,790.67
1988-06-01	851	861	831	851	115,918	6,790.67
1988-05-31	823	851	823	841	55,960	6,710.87
1988-05-30	836	836	822	822	52,962	6,559.26
1988-05-28	851	861	831	846	89,936	6,750.77
1988-05-27	861	861	841	841	107,923	6,710.87
1988-05-26	851	869	851	858	75,946	6,846.53
1988-05-25	850	871	849	871	111,920	6,950.26
1988-05-24	850	851	840	851	53,962	6,790.67
1988-05-23	851	871	847	851	68,951	6,790.67
1988-05-20	851	859	846	851	133,905	6,790.67
1988-05-19	856	870	856	858	84,940	6,846.53
1988-05-18	876	876	860	871	114,918	6,950.26
1988-05-17	867	876	856	866	101,928	6,910.36
1988-05-16	875	881	851	866	91,935	6,910.36
1988-05-13	850	881	850	880	126,910	7,022.08
1988-05-12	836	851	831	841	65,953	6,710.87
1988-05-11	860	860	841	841	145,896	6,710.87
1988-05-10	851	866	831	831	158,887	6,631.08
1988-05-09	871	881	861	866	113,919	6,910.36
1988-05-07	885	891	869	881	122,913	7,030.06
1988-05-06	907	907	872	896	219,844	7,149.75
1988-05-02	906	930	898	912	907,355	7,277.43
1988-04-30	899	911	894	896	1,500,933	7,149.75
1988-04-28	837	896	831	895	1,513,923	7,141.77
1988-04-27	841	846	811	831	351,750	6,631.08
1988-04-26	794	851	794	851	1,035,264	6,790.67
1988-04-25	771	799	761	799	240,829	6,375.73
1988-04-23	753	761	753	761	46,967	6,072.50
1988-04-22	752	761	752	753	36,974	6,008.67
1988-04-21	756	761	752	752	44,968	6,000.69
1988-04-20	758	761	752	752	49,964	6,000.69
1988-04-19	758	761	756	756	32,977	6,032.60
1988-04-18	756	761	756	761	33,976	6,072.50
1988-04-15	758	761	751	756	50,964	6,032.60
1988-04-14	771	775	769	772	60,957	6,160.28
1988-04-13	776	776	769	771	50,964	6,152.30
1988-04-12	771	776	769	776	58,958	6,192.20
1988-04-11	773	776	769	769	55,960	6,136.34
1988-04-08	775	775	766	774	45,967	6,176.24
1988-04-07	764	764	761	763	30,978	6,088.46
1988-04-06	764	769	761	766	26,981	6,112.40
1988-04-05	773	775	761	764	70,950	6,096.44
1988-04-04	776	776	761	771	14,989	6,152.30
1988-04-02	776	776	771	771	42,969	6,152.30
1988-04-01	771	775	771	772	24,982	6,160.28
1988-03-31	770	776	766	766	21,984	6,112.40
1988-03-30	761	791	761	780	54,961	6,224.12
1988-03-29	752	776	751	763	45,967	6,088.46
1988-03-28	757	757	751	751	46,967	5,992.71
1988-03-26	781	791	751	751	125,910	5,447.91
1988-03-25	791	800	791	791	85,939	5,738.08
1988-03-24	802	810	791	805	130,907	5,839.64
1988-03-23	802	810	801	809	144,897	5,868.66
1988-03-22	811	811	801	811	113,919	5,883.16
1988-03-18	812	812	801	806	62,955	5,846.89
1988-03-17	812	812	797	797	63,955	5,781.60
1988-03-16	807	811	794	811	147,895	5,883.16
1988-03-15	802	803	791	797	103,926	5,781.60
1988-03-14	826	830	811	811	123,912	5,883.16
1988-03-11	821	837	816	830	408,709	6,020.99
1988-03-10	808	821	801	816	284,797	5,919.43
1988-03-09	776	800	773	798	205,854	5,788.86
1988-03-08	776	781	771	775	169,879	5,622.01
1988-03-07	766	771	751	771	53,962	5,593
1988-03-05	755	771	746	771	39,972	5,593
1988-03-04	746	751	746	751	22,984	5,447.91
1988-03-03	749	755	742	742	36,974	5,382.62
1988-03-02	734	741	734	740	44,968	5,368.11
1988-03-01	741	742	732	732	35,974	5,310.08
1988-02-29	750	750	737	741	42,969	5,375.37
1988-02-27	751	751	735	735	40,971	5,331.84
1988-02-26	736	751	732	751	41,970	5,447.91
1988-02-25	745	747	745	746	27,980	5,411.64
1988-02-24	736	752	736	746	75,946	5,411.64
1988-02-23	750	751	736	736	70,950	5,339.10
1988-02-22	734	756	732	751	99,929	5,447.91
1988-02-19	756	756	731	732	62,955	5,310.08
1988-02-18	731	767	727	760	120,914	5,513.20
1988-02-17	745	749	741	741	24,982	5,375.37
1988-02-16	748	751	741	751	39,972	5,447.91
1988-02-15	751	766	738	738	97,930	5,353.61
1988-02-12	721	741	721	741	84,940	5,375.37
1988-02-10	711	713	705	713	71,949	5,172.25
1988-02-09	705	711	705	705	57,959	5,114.22
1988-02-08	709	716	705	705	62,955	5,114.22
1988-02-06	695	705	695	705	14,989	5,114.22
1988-02-05	701	705	691	693	72,948	5,027.17
1988-02-04	701	705	695	701	54,961	5,085.20
1988-02-02	699	701	699	699	43,969	5,070.69
1988-02-01	701	701	699	699	19,986	5,070.69
1988-01-30	695	695	694	695	17,987	5,041.68
1988-01-29	694	695	694	695	2,998	5,041.68
1988-01-28	699	701	695	695	51,963	5,041.68
1988-01-27	701	701	695	699	41,970	5,070.69
1988-01-26	682	701	682	701	78,944	5,085.20
1988-01-25	681	690	681	685	10,992	4,969.13
1988-01-23	690	690	680	680	26,981	4,932.86
1988-01-22	699	699	680	680	10,992	4,932.86
1988-01-21	701	701	680	680	65,953	4,932.86
1988-01-20	701	701	685	685	42,969	4,969.13
1988-01-19	701	701	680	680	25,982	4,932.86
1988-01-18	701	705	690	690	60,957	5,005.40
1988-01-14	669	681	660	681	41,970	4,940.12
1988-01-13	674	674	670	670	11,991	4,860.32
1988-01-12	656	660	655	659	47,966	4,780.52
1988-01-11	667	667	650	651	56,959	4,722.49
1988-01-08	699	699	690	690	42,969	5,005.40
1988-01-07	701	705	701	703	57,959	5,099.71
1988-01-06	661	680	661	670	23,983	4,860.32
1988-01-05	630	635	620	630	31,977	4,570.15
1988-01-04	621	621	620	620	8,994	4,497.61

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30