6803 ティアック(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	780	790	775	780	93,000	7,800
1992-12-29	770	790	770	790	190,000	7,900
1992-12-28	782	790	780	780	154,000	7,800
1992-12-25	794	800	790	790	395,000	7,900
1992-12-24	780	800	780	785	466,000	7,850
1992-12-22	797	797	776	780	240,000	7,800
1992-12-21	810	811	796	796	436,000	7,960
1992-12-18	775	800	775	800	921,000	8,000
1992-12-17	760	775	754	775	190,000	7,750
1992-12-16	769	788	762	762	740,000	7,620
1992-12-15	753	760	740	760	248,000	7,600
1992-12-14	760	760	741	754	62,000	7,540
1992-12-11	760	765	746	753	162,000	7,530
1992-12-10	750	769	750	760	256,000	7,600
1992-12-09	748	761	745	746	224,000	7,460
1992-12-08	750	750	735	739	86,000	7,390
1992-12-07	730	750	730	740	131,000	7,400
1992-12-04	744	750	739	740	125,000	7,400
1992-12-03	761	762	743	745	184,000	7,450
1992-12-02	748	766	740	760	271,000	7,600
1992-12-01	755	764	740	740	353,000	7,400
1992-11-30	765	765	745	745	264,000	7,450
1992-11-27	750	779	744	765	818,000	7,650
1992-11-26	700	752	695	750	979,000	7,500
1992-11-25	681	695	681	695	162,000	6,950
1992-11-24	680	700	680	685	218,000	6,850
1992-11-20	670	685	660	663	581,000	6,630
1992-11-19	697	719	672	673	422,000	6,730
1992-11-18	660	699	660	697	680,000	6,970
1992-11-17	659	670	651	660	469,000	6,600
1992-11-16	665	666	660	660	220,000	6,600
1992-11-13	665	671	662	671	730,000	6,710
1992-11-12	685	685	661	671	556,000	6,710
1992-11-11	705	715	686	686	527,000	6,860
1992-11-10	695	708	688	705	438,000	7,050
1992-11-09	710	710	684	695	466,000	6,950
1992-11-06	710	714	701	710	543,000	7,100
1992-11-05	720	720	698	701	230,000	7,010
1992-11-04	705	710	684	710	204,000	7,100
1992-11-02	684	699	666	699	476,000	6,990
1992-10-30	707	707	691	694	1,107,000	6,940
1992-10-29	776	778	731	732	845,000	7,320
1992-10-28	800	800	780	784	923,000	7,840
1992-10-27	830	830	815	826	300,000	8,260
1992-10-26	838	840	812	821	170,000	8,210
1992-10-23	842	852	831	838	1,158,000	8,380
1992-10-22	815	844	814	832	1,506,000	8,320
1992-10-21	805	820	800	805	479,000	8,050
1992-10-20	802	806	780	790	290,000	7,900
1992-10-19	826	828	800	807	527,000	8,070
1992-10-16	854	860	819	825	1,507,000	8,250
1992-10-15	825	845	825	844	1,802,000	8,440
1992-10-14	760	809	760	795	504,000	7,950
1992-10-13	755	765	753	760	101,000	7,600
1992-10-12	751	760	740	753	130,000	7,530
1992-10-09	738	751	730	750	92,000	7,500
1992-10-08	729	730	716	718	73,000	7,180
1992-10-07	730	730	715	719	115,000	7,190
1992-10-06	701	720	701	716	87,000	7,160
1992-10-05	710	717	701	708	104,000	7,080
1992-10-02	711	728	710	718	140,000	7,180
1992-10-01	721	739	710	710	176,000	7,100
1992-09-30	750	760	730	731	214,000	7,310
1992-09-29	780	784	750	756	163,000	7,560
1992-09-28	800	800	786	788	48,000	7,880
1992-09-25	786	800	786	790	85,000	7,900
1992-09-24	810	810	786	796	177,000	7,960
1992-09-22	789	810	789	810	69,000	8,100
1992-09-21	830	830	800	800	98,000	8,000
1992-09-18	820	820	782	800	153,000	8,000
1992-09-17	835	850	822	822	192,000	8,220
1992-09-16	850	850	825	833	61,000	8,330
1992-09-14	811	861	811	859	149,000	8,590
1992-09-11	845	850	811	811	149,000	8,110
1992-09-10	820	850	820	835	158,000	8,350
1992-09-09	815	830	810	830	90,000	8,300
1992-09-08	825	845	820	825	108,000	8,250
1992-09-07	850	850	830	835	95,000	8,350
1992-09-04	890	899	850	850	273,000	8,500
1992-09-03	845	880	811	880	379,000	8,800
1992-09-02	875	880	850	855	297,000	8,550
1992-09-01	890	890	855	880	700,000	8,800
1992-08-31	810	860	795	860	448,000	8,600
1992-08-28	785	840	785	810	298,000	8,100
1992-08-27	790	810	780	795	275,000	7,950
1992-08-26	792	810	762	770	276,000	7,700
1992-08-25	796	816	780	802	426,000	8,020
1992-08-24	790	860	770	806	1,075,000	8,060
1992-08-21	700	770	691	770	575,000	7,700
1992-08-20	622	712	622	670	527,000	6,700
1992-08-19	615	640	585	632	395,000	6,320
1992-08-18	625	640	595	595	290,000	5,950
1992-08-17	650	680	630	634	314,000	6,340
1992-08-14	585	648	585	630	485,000	6,300
1992-08-13	571	620	560	585	535,000	5,850
1992-08-12	584	594	564	571	520,000	5,710
1992-08-11	619	625	585	594	523,000	5,940
1992-08-10	598	615	580	615	681,000	6,150
1992-08-07	640	643	620	625	879,000	6,250
1992-08-06	686	690	631	650	950,000	6,500
1992-08-05	696	715	681	685	791,000	6,850
1992-08-04	712	724	705	705	605,000	7,050
1992-08-03	750	750	720	724	287,000	7,240
1992-07-31	738	765	720	745	701,000	7,450
1992-07-30	718	745	701	744	1,248,000	7,440
1992-07-29	791	799	698	728	1,729,000	7,280
1992-07-28	775	795	771	781	1,222,000	7,810
1992-07-27	866	866	790	791	1,082,000	7,910
1992-07-24	870	870	833	836	838,000	8,360
1992-07-23	840	888	829	875	1,654,000	8,750
1992-07-22	927	927	860	860	1,050,000	8,600
1992-07-21	906	930	905	929	554,000	9,290
1992-07-20	925	925	912	916	680,000	9,160
1992-07-17	958	958	940	945	257,000	9,450
1992-07-16	995	995	963	965	160,000	9,650
1992-07-15	965	1,000	965	991	547,000	9,910
1992-07-14	960	970	960	961	139,000	9,610
1992-07-13	962	970	955	962	96,000	9,620
1992-07-10	970	970	953	965	132,000	9,650
1992-07-09	960	975	951	951	183,000	9,510
1992-07-08	935	950	925	950	324,000	9,500
1992-07-07	945	947	940	944	94,000	9,440
1992-07-06	957	960	947	947	125,000	9,470
1992-07-03	980	984	957	957	280,000	9,570
1992-07-02	979	990	949	970	889,000	9,700
1992-07-01	922	980	915	971	643,000	9,710
1992-06-30	920	936	920	930	359,000	9,300
1992-06-29	922	930	910	915	527,000	9,150
1992-06-26	969	969	927	932	419,000	9,320
1992-06-25	920	960	906	959	1,021,000	9,590
1992-06-24	970	974	921	925	775,000	9,250
1992-06-23	953	970	953	960	276,000	9,600
1992-06-22	990	1,000	952	953	467,000	9,530
1992-06-19	975	995	962	990	393,000	9,900
1992-06-18	948	979	931	979	1,153,000	9,790
1992-06-17	962	970	960	968	451,000	9,680
1992-06-16	963	980	961	964	265,000	9,640
1992-06-15	978	980	960	960	348,000	9,600
1992-06-12	1,020	1,030	998	998	393,000	9,980
1992-06-11	987	1,030	986	1,030	535,000	10,300
1992-06-10	980	1,020	980	991	725,000	9,910
1992-06-09	960	989	955	988	608,000	9,880
1992-06-08	951	965	945	960	1,626,000	9,600
1992-06-05	1,010	1,020	960	965	1,806,000	9,650
1992-06-04	1,030	1,030	1,010	1,010	378,000	10,100
1992-06-03	1,030	1,040	1,020	1,030	512,000	10,300
1992-06-02	1,030	1,050	1,020	1,040	681,000	10,400
1992-06-01	1,010	1,050	1,010	1,030	874,000	10,300
1992-05-29	1,060	1,060	1,030	1,030	517,000	10,300
1992-05-28	1,020	1,070	1,020	1,060	779,000	10,600
1992-05-27	1,070	1,080	1,010	1,020	1,406,000	10,200
1992-05-26	1,080	1,080	1,070	1,070	422,000	10,700
1992-05-25	1,070	1,090	1,050	1,070	646,000	10,700
1992-05-22	1,070	1,100	1,050	1,090	1,962,000	10,900
1992-05-21	1,090	1,090	1,050	1,050	994,000	10,500
1992-05-20	1,100	1,110	1,060	1,110	1,319,000	11,100
1992-05-19	1,140	1,160	1,100	1,110	1,169,000	11,100
1992-05-18	1,140	1,180	1,130	1,130	1,232,000	11,300
1992-05-15	1,160	1,180	1,120	1,120	2,007,000	11,200
1992-05-14	1,220	1,230	1,160	1,160	3,436,000	11,600
1992-05-13	1,130	1,220	1,120	1,220	3,316,000	12,200
1992-05-12	1,170	1,180	1,130	1,150	2,663,000	11,500
1992-05-11	1,100	1,190	1,090	1,170	6,280,000	11,700
1992-05-08	1,050	1,070	1,050	1,070	1,307,000	10,700
1992-05-07	1,050	1,070	1,030	1,050	3,031,000	10,500
1992-05-06	1,100	1,130	1,090	1,090	6,671,000	10,900
1992-05-01	1,030	1,100	1,030	1,080	6,162,000	10,800
1992-04-30	1,040	1,050	1,010	1,020	849,000	10,200
1992-04-28	1,030	1,060	1,010	1,030	2,749,000	10,300
1992-04-27	1,040	1,060	1,020	1,020	2,477,000	10,200
1992-04-24	1,090	1,100	1,050	1,050	5,416,000	10,500
1992-04-23	1,040	1,110	1,010	1,090	10,588,000	10,900
1992-04-22	1,000	1,030	990	1,030	6,461,000	10,300
1992-04-21	916	1,010	902	980	4,533,000	9,800
1992-04-20	950	958	906	914	3,072,000	9,140
1992-04-17	989	1,010	970	970	2,499,000	9,700
1992-04-16	1,040	1,040	973	989	3,984,000	9,890
1992-04-15	1,050	1,080	1,020	1,030	6,725,000	10,300
1992-04-14	981	1,060	969	1,040	7,573,000	10,400
1992-04-13	985	1,050	971	971	6,013,000	9,710
1992-04-10	945	975	922	975	3,347,000	9,750
1992-04-09	857	935	850	875	5,442,000	8,750
1992-04-08	805	858	799	855	3,186,000	8,550
1992-04-07	891	932	821	825	5,619,000	8,250
1992-04-06	791	881	785	881	3,444,000	8,810
1992-04-03	735	785	715	781	1,322,000	7,810
1992-04-02	707	725	670	725	469,000	7,250
1992-04-01	735	740	702	715	539,000	7,150
1992-03-31	712	737	712	730	310,000	7,300
1992-03-30	712	715	697	706	91,000	7,060
1992-03-27	746	756	722	722	417,000	7,220
1992-03-26	719	750	716	739	629,000	7,390
1992-03-25	696	705	695	699	196,000	6,990
1992-03-24	702	712	695	696	259,000	6,960
1992-03-23	678	699	674	698	291,000	6,980
1992-03-19	642	668	635	668	259,000	6,680
1992-03-18	649	649	631	632	98,000	6,320
1992-03-17	631	641	626	640	140,000	6,400
1992-03-16	643	643	630	630	26,000	6,300
1992-03-13	630	650	627	645	78,000	6,450
1992-03-12	629	635	625	635	114,000	6,350
1992-03-11	621	630	620	620	60,000	6,200
1992-03-10	611	620	611	620	22,000	6,200
1992-03-09	615	620	609	610	63,000	6,100
1992-03-06	630	630	605	605	34,000	6,050
1992-03-05	644	644	629	631	29,000	6,310
1992-03-04	650	650	638	649	37,000	6,490
1992-03-03	647	658	647	655	91,000	6,550
1992-03-02	625	645	625	645	89,000	6,450
1992-02-28	625	625	623	624	71,000	6,240
1992-02-27	609	629	609	625	99,000	6,250
1992-02-26	610	610	605	608	78,000	6,080
1992-02-25	613	615	601	601	28,000	6,010
1992-02-24	618	619	610	614	52,000	6,140
1992-02-21	608	620	607	618	54,000	6,180
1992-02-20	610	610	606	610	34,000	6,100
1992-02-19	604	620	602	610	47,000	6,100
1992-02-18	614	620	605	605	38,000	6,050
1992-02-17	600	600	586	594	54,000	5,940
1992-02-14	633	634	610	610	103,000	6,100
1992-02-13	640	640	625	634	51,000	6,340
1992-02-12	640	645	625	635	69,000	6,350
1992-02-10	615	635	610	635	44,000	6,350
1992-02-07	620	630	610	610	111,000	6,100
1992-02-06	630	630	610	620	100,000	6,200
1992-02-05	630	635	610	632	71,000	6,320
1992-02-04	628	628	618	620	67,000	6,200
1992-02-03	629	632	620	628	117,000	6,280
1992-01-31	580	630	580	620	157,000	6,200
1992-01-30	580	584	575	582	63,000	5,820
1992-01-29	590	590	570	570	30,000	5,700
1992-01-28	580	580	565	580	62,000	5,800
1992-01-27	560	570	560	565	31,000	5,650
1992-01-24	571	571	561	565	77,000	5,650
1992-01-23	580	585	570	570	113,000	5,700
1992-01-22	545	572	540	560	87,000	5,600
1992-01-21	556	565	550	550	47,000	5,500
1992-01-20	560	570	550	551	70,000	5,510
1992-01-17	571	571	550	560	108,000	5,600
1992-01-16	591	591	560	561	105,000	5,610
1992-01-14	611	611	581	581	66,000	5,810
1992-01-13	611	611	600	601	83,000	6,010
1992-01-10	631	631	601	601	70,000	6,010
1992-01-09	648	648	630	630	20,000	6,300
1992-01-08	641	658	637	649	21,000	6,490
1992-01-07	649	650	637	639	41,000	6,390
1992-01-06	650	650	639	639	43,000	6,390

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