6803 ティアック(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	905	905	900	900	54,000	9,000
1990-12-27	918	918	903	905	48,000	9,050
1990-12-26	949	950	920	928	82,000	9,280
1990-12-25	956	966	950	950	30,000	9,500
1990-12-21	995	995	981	986	27,000	9,860
1990-12-20	1,000	1,000	990	995	59,000	9,950
1990-12-19	1,020	1,030	1,000	1,000	105,000	10,000
1990-12-18	1,050	1,050	1,020	1,020	35,000	10,200
1990-12-17	1,040	1,060	1,040	1,050	21,000	10,500
1990-12-14	1,090	1,100	1,040	1,060	55,000	10,600
1990-12-13	1,110	1,110	1,110	1,110	14,000	11,100
1990-12-12	1,140	1,140	1,110	1,110	68,000	11,100
1990-12-11	1,140	1,140	1,100	1,130	75,000	11,300
1990-12-10	1,120	1,120	1,100	1,100	96,000	11,000
1990-12-07	1,040	1,060	1,020	1,060	205,000	10,600
1990-12-06	1,000	1,020	990	990	33,000	9,900
1990-12-05	1,000	1,050	980	990	57,000	9,900
1990-12-04	1,070	1,070	990	1,000	37,000	10,000
1990-12-03	1,070	1,110	1,070	1,080	79,000	10,800
1990-11-30	1,050	1,050	1,020	1,050	40,000	10,500
1990-11-29	1,100	1,100	1,080	1,080	28,000	10,800
1990-11-28	1,140	1,160	1,120	1,120	56,000	11,200
1990-11-27	1,150	1,170	1,130	1,160	57,000	11,600
1990-11-26	1,201	1,211	1,151	1,191	231,835	10,549.20
1990-11-22	1,191	1,211	1,151	1,201	364,741	10,637.70
1990-11-21	1,261	1,261	1,191	1,191	187,866	10,549.20
1990-11-20	1,361	1,361	1,271	1,301	81,942	11,523.50
1990-11-19	1,401	1,411	1,371	1,371	136,903	12,143.50
1990-11-16	1,401	1,401	1,371	1,381	70,950	12,232.10
1990-11-15	1,441	1,451	1,401	1,401	61,956	12,409.20
1990-11-14	1,461	1,461	1,441	1,441	68,951	12,763.50
1990-11-13	1,441	1,461	1,421	1,441	131,906	12,763.50
1990-11-09	1,441	1,441	1,401	1,421	111,920	12,586.40
1990-11-08	1,441	1,441	1,401	1,441	60,957	12,763.50
1990-11-07	1,431	1,441	1,401	1,421	106,924	12,586.40
1990-11-06	1,561	1,561	1,461	1,461	116,917	12,940.70
1990-11-05	1,571	1,611	1,551	1,551	57,959	13,737.80
1990-11-02	1,581	1,601	1,481	1,551	117,916	13,737.80
1990-11-01	1,631	1,631	1,581	1,601	176,874	14,180.70
1990-10-31	1,701	1,701	1,651	1,651	225,839	14,623.60
1990-10-30	1,701	1,711	1,611	1,641	594,577	14,535
1990-10-29	1,601	1,641	1,601	1,611	167,881	14,269.30
1990-10-26	1,551	1,631	1,531	1,581	233,834	14,003.50
1990-10-25	1,541	1,561	1,531	1,551	112,920	13,737.80
1990-10-24	1,531	1,551	1,501	1,531	127,909	13,560.70
1990-10-23	1,561	1,601	1,551	1,551	219,844	13,737.80
1990-10-22	1,551	1,601	1,551	1,591	86,938	14,092.10
1990-10-19	1,411	1,491	1,411	1,461	60,957	12,940.70
1990-10-18	1,441	1,451	1,351	1,351	47,966	11,966.30
1990-10-17	1,501	1,501	1,451	1,451	28,979	12,852.10
1990-10-16	1,451	1,481	1,431	1,481	19,986	13,117.80
1990-10-15	1,461	1,471	1,431	1,431	57,959	12,674.90
1990-10-12	1,421	1,421	1,351	1,361	89,936	12,054.90
1990-10-11	1,461	1,461	1,421	1,451	29,979	12,852.10
1990-10-09	1,621	1,621	1,511	1,521	51,963	13,472.10
1990-10-08	1,631	1,641	1,601	1,601	54,961	14,180.70
1990-10-05	1,581	1,701	1,581	1,601	255,818	14,180.70
1990-10-04	1,441	1,571	1,441	1,571	142,898	13,915
1990-10-03	1,391	1,401	1,351	1,401	161,885	12,409.20
1990-10-01	1,201	1,241	1,121	1,151	179,872	10,194.90
1990-09-28	1,361	1,361	1,221	1,221	150,893	10,814.90
1990-09-27	1,401	1,431	1,381	1,401	105,925	12,409.20
1990-09-26	1,471	1,531	1,451	1,471	113,919	13,029.20
1990-09-25	1,581	1,581	1,451	1,491	148,894	13,206.40
1990-09-21	1,581	1,581	1,521	1,581	180,871	14,003.50
1990-09-20	1,601	1,611	1,531	1,581	162,884	14,003.50
1990-09-19	1,651	1,721	1,601	1,621	165,882	14,357.80
1990-09-18	1,661	1,671	1,571	1,621	139,901	14,357.80
1990-09-17	1,781	1,781	1,671	1,671	40,971	14,800.70
1990-09-14	1,771	1,801	1,741	1,751	161,885	15,509.30
1990-09-13	1,851	1,851	1,771	1,771	118,915	15,686.40
1990-09-12	1,891	1,901	1,861	1,881	44,968	16,660.80
1990-09-11	1,891	1,891	1,851	1,881	48,965	16,660.80
1990-09-10	1,871	1,931	1,871	1,931	86,938	17,103.60
1990-09-07	1,771	1,901	1,731	1,901	85,939	16,837.90
1990-09-06	1,791	1,801	1,721	1,801	56,959	15,952.20
1990-09-05	1,801	1,801	1,701	1,731	56,959	15,332.20
1990-09-04	1,951	1,951	1,801	1,801	43,969	15,952.20
1990-09-03	2,001	2,041	1,951	1,951	70,950	17,280.80
1990-08-31	2,001	2,031	1,981	1,981	44,968	17,546.50
1990-08-30	1,961	2,041	1,931	2,041	116,917	18,077.90
1990-08-29	2,001	2,011	1,961	1,961	73,947	17,369.40
1990-08-28	1,991	2,031	1,961	2,031	172,877	17,989.40
1990-08-27	1,791	1,901	1,761	1,901	51,963	16,837.90
1990-08-24	1,871	1,961	1,761	1,761	162,884	15,597.90
1990-08-23	2,041	2,081	1,901	1,901	119,915	16,837.90
1990-08-22	2,071	2,101	2,001	2,101	115,918	18,609.40
1990-08-21	2,101	2,152	2,081	2,101	65,953	18,609.40
1990-08-20	2,061	2,111	2,061	2,101	26,981	18,609.40
1990-08-17	2,152	2,152	2,101	2,111	29,979	18,698
1990-08-16	2,262	2,302	2,192	2,192	94,932	19,415.40
1990-08-15	2,091	2,232	2,081	2,232	93,933	19,769.70
1990-08-14	2,051	2,101	2,001	2,031	66,952	17,989.40
1990-08-13	2,051	2,051	2,041	2,041	53,962	18,077.90
1990-08-10	2,252	2,252	2,182	2,242	52,962	19,858.30
1990-08-09	2,252	2,262	2,192	2,262	64,954	20,035.40
1990-08-08	2,132	2,232	2,051	2,232	145,896	19,769.70
1990-08-07	2,091	2,202	2,081	2,162	88,937	19,149.70
1990-08-06	2,192	2,232	2,192	2,232	63,955	19,769.70
1990-08-03	2,402	2,402	2,302	2,352	150,893	20,832.60
1990-08-02	2,422	2,432	2,372	2,432	90,935	21,541.20
1990-08-01	2,482	2,482	2,382	2,452	296,789	21,718.30
1990-07-31	2,462	2,482	2,412	2,462	165,882	21,806.90
1990-07-30	2,492	2,492	2,382	2,422	82,941	21,452.60
1990-07-27	2,452	2,492	2,402	2,492	113,919	22,072.60
1990-07-26	2,502	2,502	2,392	2,452	236,832	21,718.30
1990-07-25	2,422	2,492	2,422	2,492	162,884	22,072.60
1990-07-24	2,402	2,452	2,382	2,422	211,849	21,452.60
1990-07-23	2,502	2,502	2,422	2,422	333,763	21,452.60
1990-07-20	2,482	2,502	2,472	2,492	166,881	22,072.60
1990-07-19	2,542	2,542	2,502	2,502	130,907	22,161.20
1990-07-18	2,542	2,542	2,482	2,532	231,835	22,426.90
1990-07-17	2,552	2,552	2,472	2,522	154,890	22,338.40
1990-07-16	2,492	2,572	2,492	2,522	333,763	22,338.40
1990-07-13	2,502	2,502	2,462	2,482	106,924	21,984.10
1990-07-12	2,492	2,522	2,462	2,502	164,883	22,161.20
1990-07-11	2,492	2,552	2,482	2,512	343,756	22,249.80
1990-07-10	2,582	2,592	2,502	2,532	267,810	22,426.90
1990-07-09	2,542	2,572	2,532	2,572	428,695	22,781.20
1990-07-06	2,502	2,542	2,502	2,502	210,850	22,161.20
1990-07-05	2,502	2,542	2,502	2,522	282,799	22,338.40
1990-07-04	2,532	2,552	2,502	2,542	431,693	22,515.50
1990-07-03	2,542	2,572	2,522	2,532	352,749	22,426.90
1990-07-02	2,582	2,592	2,532	2,532	693,507	22,426.90
1990-06-29	2,492	2,612	2,452	2,582	2,810,002	22,869.80
1990-06-28	2,442	2,462	2,412	2,462	525,626	21,806.90
1990-06-27	2,432	2,462	2,412	2,432	1,323,059	21,541.20
1990-06-26	2,262	2,402	2,262	2,402	482,657	21,275.50
1990-06-25	2,282	2,352	2,282	2,302	331,764	20,389.70
1990-06-22	2,292	2,322	2,252	2,322	199,858	20,566.90
1990-06-21	2,362	2,372	2,292	2,322	308,780	20,566.90
1990-06-20	2,342	2,372	2,342	2,362	220,843	20,921.20
1990-06-19	2,332	2,382	2,332	2,362	428,695	20,921.20
1990-06-18	2,362	2,442	2,362	2,362	1,135,193	20,921.20
1990-06-15	2,282	2,372	2,282	2,372	824,414	21,009.70
1990-06-14	2,322	2,332	2,262	2,262	327,767	20,035.40
1990-06-13	2,342	2,392	2,292	2,292	555,605	20,301.20
1990-06-12	2,272	2,372	2,252	2,302	651,537	20,389.70
1990-06-11	2,332	2,332	2,232	2,232	276,803	19,769.70
1990-06-08	2,362	2,402	2,312	2,312	936,334	20,478.30
1990-06-07	2,282	2,382	2,262	2,362	1,633,838	20,921.20
1990-06-06	2,292	2,312	2,252	2,282	820,417	20,212.60
1990-06-05	2,142	2,322	2,101	2,302	2,007,573	20,389.70
1990-06-04	2,081	2,101	2,071	2,101	335,761	18,609.40
1990-06-01	2,051	2,081	2,051	2,061	226,839	18,255.10
1990-05-31	2,051	2,071	2,041	2,051	139,901	18,166.50
1990-05-30	2,081	2,091	2,031	2,041	388,724	18,077.90
1990-05-29	2,001	2,061	1,991	2,051	383,727	18,166.50
1990-05-28	1,961	2,011	1,951	1,981	184,869	17,546.50
1990-05-25	2,071	2,071	1,991	1,991	238,830	17,635.10
1990-05-24	2,071	2,081	2,041	2,081	225,839	18,432.20
1990-05-23	2,101	2,101	2,061	2,061	429,694	18,255.10
1990-05-22	2,132	2,162	2,081	2,101	1,443,973	18,609.40
1990-05-21	2,021	2,091	1,991	2,091	801,430	18,520.80
1990-05-18	2,021	2,041	1,951	2,021	382,728	17,900.80
1990-05-17	1,991	2,001	1,951	1,991	482,657	17,635.10
1990-05-16	1,921	1,981	1,921	1,961	74,947	17,369.40
1990-05-15	1,991	1,991	1,951	1,951	239,829	17,280.80
1990-05-14	1,971	2,001	1,931	2,001	928,340	17,723.60
1990-05-11	1,831	1,921	1,831	1,911	588,581	16,926.50
1990-05-10	1,871	1,871	1,821	1,841	123,912	16,306.50
1990-05-09	1,861	1,891	1,851	1,871	108,923	16,572.20
1990-05-08	1,861	1,891	1,851	1,891	111,920	16,749.30
1990-05-07	1,881	1,901	1,851	1,901	129,908	16,837.90
1990-05-02	1,851	1,871	1,801	1,871	185,868	16,572.20
1990-05-01	1,801	1,841	1,801	1,801	80,942	15,952.20
1990-04-27	1,801	1,851	1,801	1,801	105,925	15,952.20
1990-04-26	1,801	1,851	1,801	1,811	129,908	16,040.70
1990-04-25	1,861	1,861	1,801	1,831	405,712	16,217.90
1990-04-24	1,901	1,911	1,891	1,891	246,824	16,749.30
1990-04-23	1,961	1,961	1,901	1,941	289,794	17,192.20
1990-04-20	2,041	2,041	1,941	1,981	361,743	17,546.50
1990-04-19	2,051	2,061	1,991	2,041	283,798	18,077.90
1990-04-18	2,001	2,051	1,981	2,051	230,836	18,166.50
1990-04-17	2,001	2,051	1,991	2,041	240,829	18,077.90
1990-04-16	2,031	2,031	1,991	1,991	104,925	17,635.10
1990-04-13	2,001	2,051	1,991	2,051	313,777	18,166.50
1990-04-12	2,091	2,091	1,991	1,991	129,908	17,635.10
1990-04-11	2,152	2,152	1,991	2,051	226,839	18,166.50
1990-04-10	2,111	2,152	2,071	2,122	95,932	18,795.40
1990-04-09	2,041	2,152	2,001	2,152	230,836	19,061.10
1990-04-06	2,132	2,152	2,041	2,091	194,861	18,520.80
1990-04-05	2,021	2,122	1,981	2,101	423,699	18,609.40
1990-04-04	2,272	2,272	2,061	2,061	465,669	18,255.10
1990-04-03	2,101	2,252	2,011	2,252	687,511	19,946.90
1990-04-02	2,101	2,152	1,931	2,001	439,687	17,723.60
1990-03-30	2,272	2,272	2,182	2,192	547,611	19,415.40
1990-03-29	2,302	2,392	2,252	2,272	1,771,740	20,124
1990-03-28	2,001	2,182	1,991	2,182	1,548,899	19,326.80
1990-03-27	1,971	1,971	1,971	1,971	145,896	17,457.90
1990-03-26	1,921	1,951	1,851	1,851	739,474	14,770.30
1990-03-23	1,941	1,951	1,851	1,921	420,701	15,328.90
1990-03-22	1,851	1,961	1,811	1,941	332,763	15,488.50
1990-03-20	2,031	2,041	1,911	1,941	338,759	15,488.50
1990-03-19	2,152	2,152	1,951	2,041	296,789	16,286.40
1990-03-16	2,081	2,162	2,081	2,152	1,158,176	17,172.20
1990-03-15	2,041	2,122	2,031	2,091	2,073,525	16,685.40
1990-03-14	1,931	2,051	1,931	2,001	801,430	15,967.30
1990-03-13	1,961	2,021	1,951	1,951	535,619	15,568.30
1990-03-12	2,031	2,031	1,961	1,981	183,869	15,807.70
1990-03-09	2,041	2,112	2,001	2,001	1,442,974	15,967.30
1990-03-08	1,941	2,041	1,931	2,001	2,052,540	15,967.30
1990-03-07	1,971	1,991	1,911	1,971	1,014,279	15,727.90
1990-03-06	1,861	1,951	1,831	1,941	2,436,267	15,488.50
1990-03-05	1,861	1,881	1,851	1,871	651,537	14,929.90
1990-03-02	1,801	1,861	1,781	1,861	874,378	14,850.10
1990-03-01	1,811	1,881	1,781	1,791	1,675,808	14,291.50
1990-02-28	1,721	1,811	1,691	1,791	819,417	14,291.50
1990-02-27	1,631	1,691	1,591	1,691	132,905	13,493.60
1990-02-26	1,681	1,691	1,551	1,571	130,907	12,536
1990-02-23	1,701	1,701	1,651	1,691	119,915	13,493.60
1990-02-22	1,721	1,741	1,681	1,681	98,930	13,413.80
1990-02-21	1,721	1,721	1,681	1,721	154,890	13,733
1990-02-20	1,731	1,741	1,701	1,721	158,887	13,733
1990-02-19	1,791	1,791	1,751	1,751	167,881	13,972.30
1990-02-16	1,791	1,801	1,741	1,761	336,761	14,052.10
1990-02-15	1,791	1,791	1,761	1,781	208,851	14,211.70
1990-02-14	1,731	1,751	1,721	1,731	151,892	13,812.80
1990-02-13	1,761	1,761	1,731	1,751	77,945	13,972.30
1990-02-09	1,771	1,771	1,721	1,771	193,862	14,131.90
1990-02-08	1,751	1,781	1,751	1,761	63,955	14,052.10
1990-02-07	1,801	1,801	1,771	1,781	165,882	14,211.70
1990-02-06	1,801	1,811	1,781	1,791	244,826	14,291.50
1990-02-05	1,811	1,811	1,771	1,791	504,641	14,291.50
1990-02-02	1,751	1,811	1,731	1,791	1,183,159	14,291.50
1990-02-01	1,751	1,751	1,731	1,731	229,837	13,812.80
1990-01-31	1,751	1,751	1,711	1,741	143,898	13,892.50
1990-01-30	1,741	1,751	1,731	1,731	180,871	13,812.80
1990-01-29	1,751	1,751	1,731	1,731	334,762	13,812.80
1990-01-26	1,751	1,761	1,721	1,751	367,738	13,972.30
1990-01-25	1,741	1,761	1,711	1,751	433,692	13,972.30
1990-01-24	1,751	1,761	1,711	1,711	911,352	13,653.20
1990-01-23	1,731	1,781	1,721	1,731	1,855,680	13,812.80
1990-01-22	1,731	1,731	1,681	1,701	122,913	13,573.40
1990-01-19	1,701	1,721	1,681	1,701	483,656	13,573.40
1990-01-18	1,721	1,731	1,661	1,671	573,592	13,334
1990-01-17	1,641	1,751	1,641	1,731	1,822,704	13,812.80
1990-01-16	1,611	1,621	1,571	1,601	258,816	12,775.40
1990-01-12	1,651	1,681	1,641	1,641	503,642	13,094.60
1990-01-11	1,711	1,721	1,621	1,671	938,333	13,334
1990-01-10	1,731	1,731	1,671	1,701	1,642,832	13,573.40
1990-01-09	1,671	1,721	1,611	1,711	2,058,536	13,653.20
1990-01-08	1,661	1,721	1,641	1,641	4,285,952	13,094.60
1990-01-05	1,571	1,631	1,561	1,601	3,094,799	12,775.40
1990-01-04	1,521	1,571	1,521	1,551	464,670	12,376.40

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

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