6803 ティアック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 538 | 544 | 538 | 544 | 71,000 | 5,440 |
| 1993-12-29 | 540 | 540 | 528 | 539 | 231,000 | 5,390 |
| 1993-12-28 | 524 | 528 | 517 | 525 | 109,000 | 5,250 |
| 1993-12-27 | 508 | 528 | 508 | 528 | 170,000 | 5,280 |
| 1993-12-24 | 544 | 544 | 530 | 538 | 122,000 | 5,380 |
| 1993-12-22 | 545 | 559 | 535 | 540 | 267,000 | 5,400 |
| 1993-12-21 | 541 | 550 | 539 | 544 | 325,000 | 5,440 |
| 1993-12-20 | 555 | 560 | 533 | 543 | 248,000 | 5,430 |
| 1993-12-17 | 580 | 580 | 565 | 575 | 517,000 | 5,750 |
| 1993-12-16 | 575 | 580 | 570 | 579 | 858,000 | 5,790 |
| 1993-12-15 | 532 | 555 | 525 | 555 | 835,000 | 5,550 |
| 1993-12-14 | 520 | 540 | 518 | 534 | 510,000 | 5,340 |
| 1993-12-13 | 477 | 525 | 476 | 505 | 516,000 | 5,050 |
| 1993-12-10 | 455 | 493 | 440 | 472 | 624,000 | 4,720 |
| 1993-12-09 | 461 | 470 | 450 | 450 | 323,000 | 4,500 |
| 1993-12-08 | 474 | 474 | 439 | 441 | 370,000 | 4,410 |
| 1993-12-07 | 492 | 500 | 475 | 475 | 298,000 | 4,750 |
| 1993-12-06 | 525 | 525 | 501 | 512 | 145,000 | 5,120 |
| 1993-12-03 | 521 | 525 | 510 | 525 | 143,000 | 5,250 |
| 1993-12-02 | 541 | 541 | 515 | 518 | 205,000 | 5,180 |
| 1993-12-01 | 463 | 494 | 456 | 494 | 163,000 | 4,940 |
| 1993-11-30 | 439 | 451 | 436 | 450 | 145,000 | 4,500 |
| 1993-11-29 | 450 | 455 | 418 | 438 | 238,000 | 4,380 |
| 1993-11-26 | 491 | 491 | 452 | 452 | 219,000 | 4,520 |
| 1993-11-25 | 490 | 495 | 481 | 481 | 222,000 | 4,810 |
| 1993-11-24 | 502 | 515 | 489 | 495 | 267,000 | 4,950 |
| 1993-11-22 | 555 | 555 | 501 | 502 | 281,000 | 5,020 |
| 1993-11-19 | 550 | 555 | 529 | 545 | 229,000 | 5,450 |
| 1993-11-18 | 575 | 575 | 543 | 543 | 89,000 | 5,430 |
| 1993-11-17 | 570 | 581 | 565 | 578 | 58,000 | 5,780 |
| 1993-11-16 | 570 | 578 | 562 | 578 | 90,000 | 5,780 |
| 1993-11-15 | 595 | 600 | 580 | 581 | 116,000 | 5,810 |
| 1993-11-12 | 575 | 590 | 573 | 580 | 155,000 | 5,800 |
| 1993-11-11 | 600 | 605 | 584 | 585 | 150,000 | 5,850 |
| 1993-11-10 | 591 | 610 | 590 | 605 | 67,000 | 6,050 |
| 1993-11-09 | 630 | 634 | 610 | 611 | 89,000 | 6,110 |
| 1993-11-08 | 620 | 639 | 620 | 630 | 52,000 | 6,300 |
| 1993-11-05 | 616 | 639 | 605 | 620 | 280,000 | 6,200 |
| 1993-11-04 | 645 | 645 | 615 | 615 | 108,000 | 6,150 |
| 1993-11-02 | 647 | 650 | 645 | 645 | 42,000 | 6,450 |
| 1993-11-01 | 641 | 647 | 641 | 647 | 31,000 | 6,470 |
| 1993-10-29 | 655 | 660 | 631 | 640 | 128,000 | 6,400 |
| 1993-10-28 | 640 | 655 | 640 | 655 | 161,000 | 6,550 |
| 1993-10-27 | 651 | 651 | 635 | 650 | 134,000 | 6,500 |
| 1993-10-26 | 670 | 674 | 631 | 631 | 115,000 | 6,310 |
| 1993-10-25 | 688 | 699 | 681 | 681 | 134,000 | 6,810 |
| 1993-10-22 | 680 | 687 | 680 | 687 | 141,000 | 6,870 |
| 1993-10-21 | 685 | 685 | 681 | 683 | 54,000 | 6,830 |
| 1993-10-20 | 682 | 685 | 680 | 682 | 81,000 | 6,820 |
| 1993-10-19 | 693 | 693 | 680 | 680 | 88,000 | 6,800 |
| 1993-10-18 | 681 | 694 | 680 | 690 | 65,000 | 6,900 |
| 1993-10-15 | 679 | 690 | 676 | 677 | 331,000 | 6,770 |
| 1993-10-14 | 692 | 692 | 676 | 676 | 207,000 | 6,760 |
| 1993-10-13 | 706 | 706 | 690 | 692 | 121,000 | 6,920 |
| 1993-10-12 | 707 | 710 | 700 | 700 | 163,000 | 7,000 |
| 1993-10-08 | 706 | 710 | 706 | 708 | 146,000 | 7,080 |
| 1993-10-07 | 721 | 724 | 706 | 706 | 44,000 | 7,060 |
| 1993-10-06 | 720 | 720 | 711 | 711 | 36,000 | 7,110 |
| 1993-10-05 | 720 | 726 | 720 | 721 | 51,000 | 7,210 |
| 1993-10-04 | 732 | 732 | 726 | 726 | 60,000 | 7,260 |
| 1993-10-01 | 733 | 734 | 725 | 733 | 185,000 | 7,330 |
| 1993-09-30 | 729 | 734 | 725 | 734 | 104,000 | 7,340 |
| 1993-09-29 | 723 | 729 | 723 | 729 | 76,000 | 7,290 |
| 1993-09-28 | 719 | 727 | 718 | 718 | 69,000 | 7,180 |
| 1993-09-27 | 717 | 728 | 717 | 719 | 57,000 | 7,190 |
| 1993-09-24 | 728 | 735 | 717 | 717 | 57,000 | 7,170 |
| 1993-09-22 | 740 | 740 | 720 | 728 | 180,000 | 7,280 |
| 1993-09-21 | 734 | 740 | 731 | 740 | 161,000 | 7,400 |
| 1993-09-20 | 730 | 736 | 729 | 736 | 158,000 | 7,360 |
| 1993-09-17 | 720 | 730 | 715 | 730 | 279,000 | 7,300 |
| 1993-09-16 | 720 | 725 | 717 | 725 | 67,000 | 7,250 |
| 1993-09-14 | 721 | 745 | 721 | 745 | 510,000 | 7,450 |
| 1993-09-13 | 719 | 725 | 718 | 720 | 133,000 | 7,200 |
| 1993-09-10 | 700 | 720 | 697 | 720 | 84,000 | 7,200 |
| 1993-09-09 | 710 | 710 | 680 | 700 | 78,000 | 7,000 |
| 1993-09-08 | 712 | 718 | 710 | 710 | 82,000 | 7,100 |
| 1993-09-07 | 720 | 723 | 716 | 718 | 77,000 | 7,180 |
| 1993-09-06 | 730 | 730 | 720 | 723 | 79,000 | 7,230 |
| 1993-09-03 | 730 | 730 | 726 | 730 | 163,000 | 7,300 |
| 1993-09-02 | 726 | 730 | 726 | 730 | 145,000 | 7,300 |
| 1993-09-01 | 729 | 730 | 726 | 730 | 130,000 | 7,300 |
| 1993-08-31 | 730 | 730 | 725 | 729 | 81,000 | 7,290 |
| 1993-08-30 | 730 | 730 | 725 | 730 | 103,000 | 7,300 |
| 1993-08-27 | 730 | 740 | 728 | 730 | 102,000 | 7,300 |
| 1993-08-26 | 726 | 736 | 726 | 730 | 62,000 | 7,300 |
| 1993-08-25 | 729 | 729 | 723 | 725 | 91,000 | 7,250 |
| 1993-08-24 | 724 | 730 | 718 | 723 | 137,000 | 7,230 |
| 1993-08-23 | 709 | 718 | 709 | 718 | 130,000 | 7,180 |
| 1993-08-20 | 775 | 775 | 763 | 763 | 40,000 | 7,630 |
| 1993-08-19 | 763 | 770 | 763 | 770 | 43,000 | 7,700 |
| 1993-08-18 | 761 | 770 | 761 | 770 | 34,000 | 7,700 |
| 1993-08-17 | 771 | 775 | 765 | 765 | 19,000 | 7,650 |
| 1993-08-16 | 768 | 775 | 767 | 767 | 24,000 | 7,670 |
| 1993-08-13 | 790 | 790 | 767 | 767 | 60,000 | 7,670 |
| 1993-08-12 | 780 | 785 | 777 | 785 | 41,000 | 7,850 |
| 1993-08-11 | 775 | 780 | 767 | 780 | 63,000 | 7,800 |
| 1993-08-10 | 765 | 777 | 765 | 775 | 35,000 | 7,750 |
| 1993-08-09 | 768 | 780 | 766 | 766 | 70,000 | 7,660 |
| 1993-08-06 | 763 | 768 | 762 | 765 | 48,000 | 7,650 |
| 1993-08-05 | 770 | 770 | 760 | 761 | 196,000 | 7,610 |
| 1993-08-04 | 770 | 770 | 768 | 768 | 54,000 | 7,680 |
| 1993-08-03 | 779 | 780 | 770 | 770 | 31,000 | 7,700 |
| 1993-08-02 | 780 | 785 | 770 | 785 | 47,000 | 7,850 |
| 1993-07-30 | 800 | 800 | 777 | 780 | 16,000 | 7,800 |
| 1993-07-29 | 779 | 802 | 777 | 800 | 56,000 | 8,000 |
| 1993-07-28 | 790 | 799 | 775 | 799 | 44,000 | 7,990 |
| 1993-07-27 | 779 | 785 | 770 | 775 | 73,000 | 7,750 |
| 1993-07-26 | 777 | 790 | 770 | 789 | 28,000 | 7,890 |
| 1993-07-23 | 771 | 785 | 765 | 771 | 75,000 | 7,710 |
| 1993-07-22 | 780 | 790 | 772 | 780 | 70,000 | 7,800 |
| 1993-07-21 | 790 | 790 | 768 | 770 | 70,000 | 7,700 |
| 1993-07-20 | 810 | 810 | 790 | 790 | 44,000 | 7,900 |
| 1993-07-19 | 810 | 820 | 810 | 810 | 83,000 | 8,100 |
| 1993-07-16 | 810 | 820 | 790 | 820 | 83,000 | 8,200 |
| 1993-07-15 | 815 | 815 | 805 | 810 | 78,000 | 8,100 |
| 1993-07-14 | 800 | 815 | 800 | 805 | 41,000 | 8,050 |
| 1993-07-13 | 787 | 800 | 782 | 800 | 29,000 | 8,000 |
| 1993-07-12 | 788 | 790 | 782 | 790 | 28,000 | 7,900 |
| 1993-07-09 | 782 | 792 | 777 | 782 | 49,000 | 7,820 |
| 1993-07-08 | 789 | 792 | 782 | 792 | 37,000 | 7,920 |
| 1993-07-07 | 787 | 790 | 781 | 790 | 21,000 | 7,900 |
| 1993-07-06 | 760 | 787 | 760 | 787 | 43,000 | 7,870 |
| 1993-07-05 | 779 | 790 | 765 | 765 | 56,000 | 7,650 |
| 1993-07-02 | 781 | 782 | 778 | 778 | 183,000 | 7,780 |
| 1993-07-01 | 800 | 800 | 781 | 781 | 73,000 | 7,810 |
| 1993-06-30 | 794 | 794 | 781 | 781 | 68,000 | 7,810 |
| 1993-06-29 | 800 | 800 | 790 | 791 | 26,000 | 7,910 |
| 1993-06-28 | 798 | 820 | 790 | 800 | 51,000 | 8,000 |
| 1993-06-25 | 810 | 810 | 790 | 798 | 47,000 | 7,980 |
| 1993-06-24 | 792 | 810 | 792 | 810 | 113,000 | 8,100 |
| 1993-06-23 | 800 | 800 | 790 | 792 | 47,000 | 7,920 |
| 1993-06-22 | 780 | 800 | 780 | 800 | 97,000 | 8,000 |
| 1993-06-21 | 801 | 801 | 774 | 774 | 176,000 | 7,740 |
| 1993-06-18 | 800 | 810 | 799 | 808 | 65,000 | 8,080 |
| 1993-06-17 | 814 | 815 | 796 | 810 | 77,000 | 8,100 |
| 1993-06-16 | 813 | 820 | 803 | 815 | 254,000 | 8,150 |
| 1993-06-15 | 840 | 840 | 810 | 812 | 92,000 | 8,120 |
| 1993-06-14 | 847 | 860 | 846 | 849 | 46,000 | 8,490 |
| 1993-06-11 | 855 | 855 | 845 | 846 | 83,000 | 8,460 |
| 1993-06-10 | 855 | 860 | 840 | 845 | 48,000 | 8,450 |
| 1993-06-08 | 870 | 870 | 860 | 860 | 90,000 | 8,600 |
| 1993-06-07 | 875 | 879 | 871 | 877 | 184,000 | 8,770 |
| 1993-06-04 | 880 | 881 | 865 | 866 | 335,000 | 8,660 |
| 1993-06-03 | 880 | 889 | 860 | 860 | 518,000 | 8,600 |
| 1993-06-02 | 835 | 869 | 835 | 861 | 374,000 | 8,610 |
| 1993-06-01 | 830 | 840 | 830 | 840 | 79,000 | 8,400 |
| 1993-05-31 | 824 | 830 | 820 | 820 | 131,000 | 8,200 |
| 1993-05-28 | 822 | 830 | 811 | 811 | 273,000 | 8,110 |
| 1993-05-27 | 838 | 841 | 820 | 827 | 549,000 | 8,270 |
| 1993-05-26 | 826 | 841 | 825 | 841 | 395,000 | 8,410 |
| 1993-05-25 | 840 | 840 | 825 | 825 | 607,000 | 8,250 |
| 1993-05-24 | 880 | 884 | 860 | 862 | 184,000 | 8,620 |
| 1993-05-21 | 860 | 879 | 860 | 879 | 133,000 | 8,790 |
| 1993-05-20 | 857 | 869 | 851 | 859 | 93,000 | 8,590 |
| 1993-05-19 | 850 | 869 | 850 | 861 | 87,000 | 8,610 |
| 1993-05-18 | 870 | 871 | 857 | 857 | 116,000 | 8,570 |
| 1993-05-17 | 880 | 880 | 866 | 869 | 114,000 | 8,690 |
| 1993-05-14 | 874 | 880 | 867 | 880 | 190,000 | 8,800 |
| 1993-05-13 | 879 | 879 | 870 | 875 | 183,000 | 8,750 |
| 1993-05-12 | 885 | 887 | 864 | 880 | 196,000 | 8,800 |
| 1993-05-11 | 907 | 907 | 885 | 890 | 362,000 | 8,900 |
| 1993-05-10 | 890 | 890 | 880 | 887 | 208,000 | 8,870 |
| 1993-05-07 | 890 | 899 | 880 | 890 | 225,000 | 8,900 |
| 1993-05-06 | 910 | 914 | 895 | 900 | 293,000 | 9,000 |
| 1993-04-30 | 900 | 915 | 895 | 914 | 1,042,000 | 9,140 |
| 1993-04-28 | 880 | 895 | 872 | 895 | 1,083,000 | 8,950 |
| 1993-04-27 | 849 | 859 | 840 | 859 | 318,000 | 8,590 |
| 1993-04-26 | 836 | 845 | 822 | 830 | 198,000 | 8,300 |
| 1993-04-23 | 832 | 840 | 830 | 836 | 250,000 | 8,360 |
| 1993-04-22 | 836 | 845 | 831 | 832 | 310,000 | 8,320 |
| 1993-04-21 | 838 | 848 | 825 | 827 | 272,000 | 8,270 |
| 1993-04-20 | 845 | 860 | 836 | 836 | 218,000 | 8,360 |
| 1993-04-19 | 859 | 867 | 841 | 856 | 371,000 | 8,560 |
| 1993-04-16 | 909 | 909 | 862 | 879 | 393,000 | 8,790 |
| 1993-04-15 | 897 | 920 | 896 | 900 | 1,423,000 | 9,000 |
| 1993-04-14 | 880 | 898 | 870 | 892 | 1,803,000 | 8,920 |
| 1993-04-13 | 840 | 865 | 830 | 860 | 937,000 | 8,600 |
| 1993-04-12 | 844 | 848 | 821 | 830 | 376,000 | 8,300 |
| 1993-04-09 | 830 | 844 | 815 | 837 | 941,000 | 8,370 |
| 1993-04-08 | 835 | 835 | 820 | 830 | 475,000 | 8,300 |
| 1993-04-07 | 820 | 830 | 810 | 829 | 526,000 | 8,290 |
| 1993-04-06 | 805 | 809 | 788 | 790 | 402,000 | 7,900 |
| 1993-04-05 | 805 | 814 | 785 | 805 | 385,000 | 8,050 |
| 1993-04-02 | 805 | 811 | 795 | 810 | 588,000 | 8,100 |
| 1993-04-01 | 790 | 800 | 781 | 795 | 315,000 | 7,950 |
| 1993-03-31 | 811 | 811 | 780 | 780 | 238,000 | 7,800 |
| 1993-03-30 | 819 | 819 | 795 | 810 | 512,000 | 8,100 |
| 1993-03-29 | 789 | 820 | 788 | 809 | 617,000 | 8,090 |
| 1993-03-26 | 778 | 787 | 768 | 780 | 458,000 | 7,800 |
| 1993-03-25 | 761 | 779 | 761 | 765 | 137,000 | 7,650 |
| 1993-03-24 | 765 | 768 | 760 | 760 | 176,000 | 7,600 |
| 1993-03-23 | 765 | 768 | 756 | 765 | 174,000 | 7,650 |
| 1993-03-22 | 765 | 765 | 756 | 756 | 165,000 | 7,560 |
| 1993-03-19 | 780 | 781 | 741 | 741 | 880,000 | 7,410 |
| 1993-03-18 | 792 | 799 | 787 | 791 | 166,000 | 7,910 |
| 1993-03-17 | 784 | 784 | 762 | 762 | 98,000 | 7,620 |
| 1993-03-16 | 795 | 797 | 785 | 786 | 58,000 | 7,860 |
| 1993-03-15 | 800 | 802 | 780 | 790 | 294,000 | 7,900 |
| 1993-03-12 | 774 | 790 | 766 | 790 | 272,000 | 7,900 |
| 1993-03-11 | 734 | 768 | 734 | 765 | 222,000 | 7,650 |
| 1993-03-10 | 756 | 756 | 730 | 734 | 293,000 | 7,340 |
| 1993-03-09 | 751 | 769 | 751 | 756 | 222,000 | 7,560 |
| 1993-03-08 | 731 | 775 | 731 | 751 | 205,000 | 7,510 |
| 1993-03-05 | 732 | 739 | 725 | 731 | 288,000 | 7,310 |
| 1993-03-04 | 743 | 748 | 740 | 740 | 115,000 | 7,400 |
| 1993-03-03 | 745 | 760 | 743 | 743 | 170,000 | 7,430 |
| 1993-03-02 | 755 | 755 | 740 | 745 | 143,000 | 7,450 |
| 1993-03-01 | 771 | 771 | 755 | 757 | 176,000 | 7,570 |
| 1993-02-26 | 766 | 772 | 765 | 772 | 184,000 | 7,720 |
| 1993-02-25 | 764 | 780 | 763 | 765 | 147,000 | 7,650 |
| 1993-02-24 | 770 | 775 | 763 | 765 | 273,000 | 7,650 |
| 1993-02-23 | 770 | 775 | 765 | 765 | 364,000 | 7,650 |
| 1993-02-22 | 801 | 801 | 780 | 780 | 307,000 | 7,800 |
| 1993-02-19 | 812 | 812 | 803 | 808 | 324,000 | 8,080 |
| 1993-02-18 | 797 | 817 | 795 | 810 | 687,000 | 8,100 |
| 1993-02-17 | 793 | 807 | 790 | 797 | 367,000 | 7,970 |
| 1993-02-16 | 814 | 814 | 800 | 803 | 339,000 | 8,030 |
| 1993-02-15 | 807 | 807 | 802 | 806 | 93,000 | 8,060 |
| 1993-02-12 | 810 | 810 | 806 | 806 | 364,000 | 8,060 |
| 1993-02-10 | 806 | 820 | 806 | 815 | 379,000 | 8,150 |
| 1993-02-09 | 825 | 828 | 806 | 825 | 577,000 | 8,250 |
| 1993-02-08 | 835 | 836 | 826 | 826 | 567,000 | 8,260 |
| 1993-02-05 | 812 | 830 | 806 | 826 | 1,054,000 | 8,260 |
| 1993-02-04 | 818 | 818 | 805 | 805 | 383,000 | 8,050 |
| 1993-02-03 | 790 | 818 | 790 | 818 | 728,000 | 8,180 |
| 1993-02-02 | 790 | 795 | 784 | 785 | 220,000 | 7,850 |
| 1993-02-01 | 778 | 784 | 776 | 784 | 99,000 | 7,840 |
| 1993-01-29 | 790 | 790 | 775 | 775 | 272,000 | 7,750 |
| 1993-01-28 | 767 | 784 | 767 | 784 | 223,000 | 7,840 |
| 1993-01-27 | 775 | 775 | 765 | 769 | 197,000 | 7,690 |
| 1993-01-26 | 771 | 775 | 756 | 775 | 216,000 | 7,750 |
| 1993-01-25 | 779 | 780 | 775 | 775 | 191,000 | 7,750 |
| 1993-01-22 | 785 | 790 | 782 | 789 | 211,000 | 7,890 |
| 1993-01-21 | 798 | 798 | 786 | 793 | 195,000 | 7,930 |
| 1993-01-20 | 794 | 799 | 791 | 798 | 275,000 | 7,980 |
| 1993-01-19 | 791 | 795 | 785 | 789 | 134,000 | 7,890 |
| 1993-01-18 | 783 | 795 | 783 | 792 | 192,000 | 7,920 |
| 1993-01-14 | 801 | 801 | 791 | 793 | 239,000 | 7,930 |
| 1993-01-13 | 800 | 819 | 799 | 805 | 1,516,000 | 8,050 |
| 1993-01-12 | 796 | 803 | 787 | 790 | 391,000 | 7,900 |
| 1993-01-11 | 796 | 797 | 773 | 782 | 107,000 | 7,820 |
| 1993-01-08 | 799 | 809 | 791 | 796 | 421,000 | 7,960 |
| 1993-01-07 | 784 | 810 | 778 | 789 | 815,000 | 7,890 |
| 1993-01-06 | 774 | 780 | 771 | 775 | 219,000 | 7,750 |
| 1993-01-05 | 773 | 781 | 773 | 774 | 128,000 | 7,740 |
| 1993-01-04 | 771 | 789 | 771 | 780 | 43,000 | 7,800 |
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
