1. HOME >
  2. 株価時系列 >
  3. 6803 >
  4. 1989年

6803 ティアック(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4811,4911,4811,481119,91511,817.80
1989-12-281,4911,5111,4811,481208,85111,817.80
1989-12-271,4911,4911,4411,471216,84611,738
1989-12-261,5111,5211,4611,461180,87111,658.20
1989-12-251,4811,5011,4611,50184,94011,977.40
1989-12-221,4911,4911,4511,451149,89311,578.50
1989-12-211,5011,5011,4711,481120,91411,817.80
1989-12-201,4911,5211,4811,501560,60111,977.40
1989-12-191,4911,5011,4711,481117,91611,817.80
1989-12-181,5111,5211,4611,471158,88711,738
1989-12-151,5111,5211,4911,511621,55812,057.20
1989-12-141,5311,5311,4511,491342,75611,897.60
1989-12-131,4511,5311,4411,511697,50412,057.20
1989-12-121,4611,4711,4311,43177,94511,418.90
1989-12-111,4711,4811,4511,461116,91711,658.20
1989-12-081,4611,4711,4511,46178,94411,658.20
1989-12-071,4111,4811,4011,471119,91511,738
1989-12-061,4211,4511,3911,401162,88411,179.50
1989-12-051,4211,4311,3811,431221,84211,418.90
1989-12-041,4011,4311,3811,421117,91611,339.10
1989-12-011,3711,4011,3711,401186,86711,179.50
1989-11-301,4011,4111,3711,371158,88710,940.10
1989-11-291,4111,4211,4011,40196,93111,179.50
1989-11-281,4211,4211,4011,401104,92511,179.50
1989-11-271,4311,4311,4011,401173,87611,179.50
1989-11-241,4111,4411,4011,411109,92211,259.30
1989-11-221,4511,4711,4211,421275,80411,339.10
1989-11-211,4311,4611,4311,451158,88711,578.50
1989-11-201,4011,4111,3911,401108,92311,179.50
1989-11-171,3911,4111,3911,40134,97511,179.50
1989-11-161,4111,4111,3911,41146,96711,259.30
1989-11-151,4211,4411,4011,411113,91911,259.30
1989-11-141,4011,4411,4011,421160,88611,339.10
1989-11-131,4411,4711,4011,401155,88911,179.50
1989-11-101,4711,4711,4511,47162,95511,738
1989-11-091,4811,4911,4611,46199,92911,658.20
1989-11-081,5111,5111,4511,461282,79911,658.20
1989-11-071,5311,5311,4711,491565,59811,897.60
1989-11-061,5711,6011,5311,5315,383,17212,216.80
1989-11-021,4311,5211,4311,5211,697,79312,137
1989-11-011,4511,4511,4011,41188,93711,259.30
1989-10-311,4011,4511,4011,451169,87911,578.50
1989-10-301,3811,4211,3611,401174,87611,179.50
1989-10-271,3811,4011,3711,401188,86611,179.50
1989-10-261,4311,4511,4011,40198,93011,179.50
1989-10-251,4411,4511,4211,421111,92011,339.10
1989-10-241,4511,4711,4211,461290,79311,658.20
1989-10-231,4511,4511,4111,451324,76911,578.50
1989-10-201,4711,4711,4311,451231,83511,578.50
1989-10-191,4511,4711,4411,461381,72911,658.20
1989-10-181,4311,4811,4211,441271,80711,498.70
1989-10-171,4411,4411,4011,411410,70811,259.30
1989-10-161,4511,4511,3811,401297,78811,179.50
1989-10-131,5011,5111,4611,5011,560,89011,977.40
1989-10-121,4211,5111,4211,501869,38211,977.40
1989-10-111,4311,4411,3911,431422,69911,418.90
1989-10-091,4511,4611,4111,451268,80911,578.50
1989-10-061,4511,4711,4211,471570,59411,738
1989-10-051,5311,5311,4511,471928,34011,738
1989-10-041,4611,5311,4411,5211,936,62312,137
1989-10-031,4711,5011,4211,4811,476,95011,817.80
1989-10-021,4511,5311,4411,4614,317,92911,658.20
1989-09-291,3011,5011,3011,4716,399,44911,738
1989-09-281,2911,3011,2711,301626,55410,381.50
1989-09-271,3011,3011,2611,271292,79210,142.10
1989-09-261,3011,3111,2711,281732,47910,221.90
1989-09-251,2511,3511,2411,3011,958,60710,381.50
1989-09-221,2211,2911,2111,261877,37610,062.30
1989-09-211,1611,2211,1611,221265,8119,743.14
1989-09-201,1911,1911,1511,151110,9219,184.56
1989-09-191,1911,1911,1711,191191,8649,503.75
1989-09-181,2011,2211,1811,191146,8969,503.75
1989-09-141,2011,2211,1811,201144,8979,583.54
1989-09-131,2211,2211,1911,191127,9099,503.75
1989-09-121,2311,2411,1811,221266,8109,743.14
1989-09-111,2411,2411,2211,231289,7949,822.93
1989-09-081,2111,2411,2111,211376,7329,663.34
1989-09-071,2011,2411,1911,191419,7029,503.75
1989-09-061,2311,2411,1811,201493,6499,583.54
1989-09-051,2611,3111,2111,2414,325,9249,902.73
1989-09-041,1511,2611,1511,2314,511,7919,822.93
1989-09-011,0911,1211,0811,121361,7438,945.17
1989-08-311,0911,1111,0711,081299,7878,625.99
1989-08-301,0811,1111,0811,091245,8258,705.78
1989-08-291,0611,0811,0511,051119,9158,386.60
1989-08-281,1011,1211,0811,08191,9358,625.99
1989-08-251,1411,1411,1011,111629,5528,865.38
1989-08-241,0611,1011,0611,101646,5408,785.58
1989-08-231,0211,0511,0211,051297,7888,386.60
1989-08-221,0211,0311,0211,02144,9688,147.21
1989-08-211,0211,0311,0111,02191,9358,147.21
1989-08-181,0111,0211,0111,02160,9578,147.21
1989-08-171,0311,0311,0111,01177,9458,067.41
1989-08-161,0111,0211,0111,02167,9528,147.21
1989-08-151,0011,0111,0011,01157,9598,067.41
1989-08-111,0111,0211,0001,00199,9297,987.62
1989-08-101,0111,0111,0011,01145,9678,067.41
1989-08-091,0011,0111,0011,01179,9438,067.41
1989-08-081,0111,0211,0011,00191,9357,987.62
1989-08-071,0111,0111,0011,00111,9917,987.62
1989-08-041,0111,0211,0011,00148,9657,987.62
1989-08-039951,0019951,00075,9467,979.64
1989-08-021,0011,00199599593,9337,939.74
1989-08-011,0111,0311,0011,00137,9737,987.62
1989-07-311,0211,0211,0011,00160,9577,987.62
1989-07-281,0011,03199599557,9597,939.74
1989-07-271,0311,0411,0011,001123,9127,987.62
1989-07-269881,0319881,031138,9018,227
1989-07-2598999298298564,9547,859.94
1989-07-2499199197798177,9457,828.02
1989-07-21991991981981128,9087,828.02
1989-07-20990991987987126,9107,875.90
1989-07-1998399198298750,9647,875.90
1989-07-1899199198498442,9697,851.96
1989-07-171,0011,00198598528,9797,859.94
1989-07-149911,0119911,00150,9647,987.62
1989-07-139871,02198798747,9667,875.90
1989-07-121,0011,01198498476,9457,851.96
1989-07-111,0011,0111,0001,001106,9247,987.62
1989-07-101,0311,0311,0011,00179,9437,987.62
1989-07-071,0511,0511,0111,01179,9438,067.41
1989-07-061,0511,0511,0311,03177,9458,227
1989-07-051,0511,0811,0411,051240,8298,386.60
1989-07-041,0211,0811,0111,051333,7638,386.60
1989-07-039971,0119941,00041,9707,979.64
1989-06-301,0011,00199199460,9577,931.76
1989-06-291,0111,01198199160,9577,907.82
1989-06-281,0011,0211,0011,00183,9407,987.62
1989-06-271,0311,0311,0011,00168,9517,987.62
1989-06-261,0311,0311,0011,02149,9648,147.21
1989-06-231,0311,0511,0011,01199,9298,067.41
1989-06-221,0511,0611,0411,041124,9118,306.80
1989-06-211,0911,0911,0511,051292,7928,386.60
1989-06-201,0811,0911,0611,061829,4108,466.39
1989-06-199811,0319811,021398,7168,147.21
1989-06-16916951901951110,9217,588.63
1989-06-15937937916916129,9087,309.35
1989-06-1494294293693749,9647,476.92
1989-06-1394295294294770,9507,556.72
1989-06-1293195193193888,9377,484.90
1989-06-0992394192393192,9347,429.04
1989-06-08911931911923119,9157,365.20
1989-06-0794194992192163,9557,349.24
1989-06-06941951936951126,9107,588.63
1989-06-0599199195395388,9377,604.59
1989-06-029901,001971972149,8937,756.21
1989-06-019621,0219611,000221,8427,979.64
1989-05-31976986953966257,8177,708.33
1989-05-30992992976976165,8827,788.12
1989-05-299941,011993993107,9237,923.78
1989-05-261,0011,01199299378,9447,923.78
1989-05-251,0111,0219921,02194,9328,147.21
1989-05-241,0111,0211,0011,01165,9538,067.41
1989-05-231,0211,0311,0011,001126,9107,987.62
1989-05-221,0211,0411,0211,03193,9338,227
1989-05-191,0111,0311,0111,01181,9428,067.41
1989-05-181,0411,0411,0111,011101,9288,067.41
1989-05-171,0211,0311,0111,02181,9428,147.21
1989-05-161,0111,0411,0111,011141,8998,067.41
1989-05-151,0011,0119961,001128,9087,987.62
1989-05-121,0311,0411,0011,011129,9088,067.41
1989-05-111,0411,0511,0211,031160,8868,227
1989-05-101,0811,0911,0311,061145,8968,466.39
1989-05-091,0511,0811,0311,081174,8768,625.99
1989-05-081,0711,0911,0611,071140,9008,546.19
1989-05-021,0711,1311,0611,091301,7858,705.78
1989-05-011,0811,1011,0711,071259,8158,546.19
1989-04-281,1311,1411,0911,101404,7128,785.58
1989-04-271,1811,1811,1311,141750,4669,104.76
1989-04-261,0811,1711,0611,1211,439,9768,945.17
1989-04-251,1111,1411,0611,0811,028,2698,625.99
1989-04-241,1911,2111,1011,1012,902,9368,785.58
1989-04-211,0311,2311,0311,1915,578,0339,503.75
1989-04-201,0211,0611,0211,0512,815,9978,386.60
1989-04-199711,0219611,0111,714,7818,067.41
1989-04-189771,0219659811,924,6317,828.02
1989-04-17942981941969784,4427,732.27
1989-04-14931940926940359,7447,500.86
1989-04-13922941906928248,8237,405.10
1989-04-12921931919926170,8787,389.14
1989-04-11922922915921123,9127,349.24
1989-04-10939941913920157,8887,341.27
1989-04-07911939892939627,5547,492.88
1989-04-06886911886911207,8527,269.45
1989-04-05851881851876132,9056,990.16
1989-04-04836851836851219,8446,790.67
1989-04-0383184183183651,9636,670.98
1989-03-3182082181482156,9596,551.28
1989-03-3081182781182170,9506,551.28
1989-03-29789806788801108,9236,391.69
1989-03-28785801781782117,9166,240.08
1989-03-27756775746775268,8096,184.22
1989-03-24752776752776197,8596,192.20
1989-03-2382182681382170,9506,551.28
1989-03-2282383382182683,9406,591.18
1989-03-2085685683383382,9416,647.04
1989-03-17883891876876125,9106,990.16
1989-03-1689089088288234,9757,038.04
1989-03-1590490488790150,9647,189.65
1989-03-1491791889290472,9487,213.59
1989-03-1393193192192260,9577,357.22
1989-03-10940941923938229,8377,484.90
1989-03-09921941921941382,7287,508.84
1989-03-08931940912921557,6037,349.24
1989-03-07936937919931611,5657,429.04
1989-03-06941950922936802,4297,468.94
1989-03-039269719219411,133,1947,508.84
1989-03-02916916901916165,8827,309.35
1989-03-01906911906911143,8987,269.45
1989-02-28906916901915119,9157,301.37
1989-02-27902911902904119,9157,213.59
1989-02-2391091691091677,9457,309.35
1989-02-22912923911920149,8937,341.27
1989-02-21901921901921123,9127,349.24
1989-02-20906910901901111,9207,189.65
1989-02-17911911906910121,9137,261.47
1989-02-16911916906916152,8917,309.35
1989-02-15916916906911152,8917,269.45
1989-02-14916931916916145,8967,309.35
1989-02-13916931911926278,8027,389.14
1989-02-10941942931931192,8637,429.04
1989-02-09948960946951388,7247,588.63
1989-02-08975976946947527,6257,556.72
1989-02-079409819369761,141,1887,788.12
1989-02-06929943921931416,7047,429.04
1989-02-03904931896930506,6407,421.06
1989-02-02921922905915325,7687,301.37
1989-02-019219559209271,282,0887,397.12
1989-01-31881916881911901,3597,269.45
1989-01-30890891872881216,8467,030.06
1989-01-28901906881900506,6407,181.67
1989-01-27862894861891579,5887,109.86
1989-01-26802870801861371,7366,870.47
1989-01-2578980178280197,9306,391.69
1989-01-2478479978479917,9876,375.73
1989-01-2379280178178148,9656,232.10
1989-01-2079180079180073,9476,383.71
1989-01-1980680679279243,9696,319.87
1989-01-1879180179180161,9566,391.69
1989-01-1779680679180164,9546,391.69
1989-01-1379180179179139,9726,311.89
1989-01-12802806796796114,9186,351.79
1989-01-1177880177278591,9356,264.01
1989-01-1078078077177150,9646,152.30
1989-01-0976278176278129,9796,232.10
1989-01-0676577176177171,9496,152.30
1989-01-0576876876676646,9676,112.40
1989-01-047517667517668,9946,112.40

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