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
