6803 ティアック(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	620	623	611	619	86,000	6,190
1994-12-29	610	620	605	617	167,000	6,170
1994-12-28	634	634	625	630	153,000	6,300
1994-12-27	620	626	611	624	171,000	6,240
1994-12-26	595	615	595	610	222,000	6,100
1994-12-22	583	600	580	594	207,000	5,940
1994-12-21	580	580	573	573	121,000	5,730
1994-12-20	562	572	561	572	90,000	5,720
1994-12-19	575	580	565	567	58,000	5,670
1994-12-16	566	569	564	565	59,000	5,650
1994-12-15	559	565	551	561	117,000	5,610
1994-12-14	555	560	550	550	160,000	5,500
1994-12-13	570	570	556	560	146,000	5,600
1994-12-12	563	574	563	566	114,000	5,660
1994-12-09	572	576	560	562	254,000	5,620
1994-12-08	582	582	575	576	114,000	5,760
1994-12-07	598	598	581	582	56,000	5,820
1994-12-06	605	620	600	605	155,000	6,050
1994-12-05	590	604	590	604	67,000	6,040
1994-12-02	580	585	566	570	107,000	5,700
1994-12-01	591	591	579	579	109,000	5,790
1994-11-30	576	595	573	595	94,000	5,950
1994-11-29	567	575	565	575	45,000	5,750
1994-11-28	555	570	555	561	44,000	5,610
1994-11-25	562	562	550	550	106,000	5,500
1994-11-24	571	571	551	562	113,000	5,620
1994-11-22	570	580	565	571	56,000	5,710
1994-11-21	590	595	581	581	44,000	5,810
1994-11-18	600	600	590	599	36,000	5,990
1994-11-17	588	600	588	590	37,000	5,900
1994-11-16	600	600	590	598	84,000	5,980
1994-11-15	590	598	588	593	73,000	5,930
1994-11-14	587	587	570	578	88,000	5,780
1994-11-11	605	609	577	577	215,000	5,770
1994-11-10	620	620	602	610	93,000	6,100
1994-11-09	620	624	602	617	81,000	6,170
1994-11-08	625	626	620	620	29,000	6,200
1994-11-07	631	632	625	630	35,000	6,300
1994-11-04	640	649	633	633	53,000	6,330
1994-11-02	641	641	630	630	31,000	6,300
1994-11-01	650	650	640	640	37,000	6,400
1994-10-31	655	655	639	640	41,000	6,400
1994-10-28	650	650	638	638	61,000	6,380
1994-10-27	645	651	645	650	49,000	6,500
1994-10-26	646	647	645	645	79,000	6,450
1994-10-25	655	665	655	655	57,000	6,550
1994-10-24	656	656	646	647	33,000	6,470
1994-10-21	650	650	646	646	75,000	6,460
1994-10-20	647	650	645	650	73,000	6,500
1994-10-19	648	655	648	648	79,000	6,480
1994-10-18	669	669	648	650	70,000	6,500
1994-10-17	645	670	645	664	115,000	6,640
1994-10-14	675	680	662	665	66,000	6,650
1994-10-13	682	682	665	680	168,000	6,800
1994-10-12	673	673	662	672	95,000	6,720
1994-10-11	667	675	663	675	194,000	6,750
1994-10-07	645	670	644	670	217,000	6,700
1994-10-06	625	635	620	635	191,000	6,350
1994-10-05	608	619	608	619	85,000	6,190
1994-10-04	615	616	608	609	146,000	6,090
1994-10-03	606	619	606	616	76,000	6,160
1994-09-30	610	615	606	608	150,000	6,080
1994-09-29	604	612	604	610	197,000	6,100
1994-09-28	610	610	605	610	230,000	6,100
1994-09-27	618	618	610	611	157,000	6,110
1994-09-26	627	627	611	612	305,000	6,120
1994-09-22	630	635	626	630	119,000	6,300
1994-09-21	638	640	630	639	181,000	6,390
1994-09-20	645	646	630	645	37,000	6,450
1994-09-19	630	635	625	635	141,000	6,350
1994-09-16	631	640	622	630	149,000	6,300
1994-09-14	643	648	633	634	155,000	6,340
1994-09-13	646	654	640	646	77,000	6,460
1994-09-12	670	670	650	650	72,000	6,500
1994-09-09	660	672	660	666	64,000	6,660
1994-09-08	650	675	650	665	98,000	6,650
1994-09-07	671	678	650	650	176,000	6,500
1994-09-06	690	690	680	680	58,000	6,800
1994-09-05	697	700	693	693	40,000	6,930
1994-09-02	700	700	695	697	26,000	6,970
1994-09-01	710	710	687	688	47,000	6,880
1994-08-31	697	700	690	700	39,000	7,000
1994-08-30	700	705	700	705	46,000	7,050
1994-08-29	706	710	690	700	57,000	7,000
1994-08-26	690	693	685	686	63,000	6,860
1994-08-25	700	700	690	690	43,000	6,900
1994-08-24	685	704	685	700	72,000	7,000
1994-08-23	689	689	683	685	19,000	6,850
1994-08-22	692	692	682	685	45,000	6,850
1994-08-19	690	698	687	688	96,000	6,880
1994-08-18	713	713	700	700	70,000	7,000
1994-08-17	712	716	712	712	103,000	7,120
1994-08-16	676	704	676	702	45,000	7,020
1994-08-15	681	689	676	677	289,000	6,770
1994-08-12	699	701	680	685	501,000	6,850
1994-08-11	726	726	719	719	199,000	7,190
1994-08-10	748	748	736	736	51,000	7,360
1994-08-09	743	750	736	749	27,000	7,490
1994-08-08	745	745	732	732	42,000	7,320
1994-08-05	755	755	738	738	139,000	7,380
1994-08-04	755	760	746	759	100,000	7,590
1994-08-03	760	764	750	750	61,000	7,500
1994-08-02	751	760	750	755	98,000	7,550
1994-08-01	752	755	751	751	59,000	7,510
1994-07-29	746	760	745	760	101,000	7,600
1994-07-28	736	736	715	730	241,000	7,300
1994-07-27	749	749	733	737	179,000	7,370
1994-07-26	749	759	749	759	80,000	7,590
1994-07-25	750	760	748	749	102,000	7,490
1994-07-22	763	770	758	760	234,000	7,600
1994-07-21	770	770	760	761	94,000	7,610
1994-07-20	782	789	770	770	89,000	7,700
1994-07-19	789	795	782	784	40,000	7,840
1994-07-18	782	800	782	799	57,000	7,990
1994-07-15	770	800	768	800	216,000	8,000
1994-07-14	765	775	765	775	268,000	7,750
1994-07-13	774	780	774	775	194,000	7,750
1994-07-12	782	790	782	784	155,000	7,840
1994-07-11	795	799	792	792	33,000	7,920
1994-07-08	801	810	800	805	91,000	8,050
1994-07-07	806	810	801	810	90,000	8,100
1994-07-06	810	815	806	806	125,000	8,060
1994-07-05	802	820	800	820	250,000	8,200
1994-07-04	805	805	803	803	98,000	8,030
1994-07-01	825	825	797	805	186,000	8,050
1994-06-30	818	829	808	820	112,000	8,200
1994-06-29	801	820	798	820	65,000	8,200
1994-06-28	808	810	800	800	122,000	8,000
1994-06-27	795	795	788	788	144,000	7,880
1994-06-24	820	820	805	805	131,000	8,050
1994-06-23	835	840	810	827	106,000	8,270
1994-06-22	802	830	799	830	161,000	8,300
1994-06-21	825	835	818	822	172,000	8,220
1994-06-20	855	855	840	840	112,000	8,400
1994-06-17	850	858	846	858	320,000	8,580
1994-06-16	843	847	840	845	106,000	8,450
1994-06-15	847	853	843	843	300,000	8,430
1994-06-14	850	868	845	847	664,000	8,470
1994-06-13	848	850	835	850	231,000	8,500
1994-06-10	840	850	837	838	420,000	8,380
1994-06-09	838	845	834	840	449,000	8,400
1994-06-08	820	835	816	834	209,000	8,340
1994-06-07	820	820	812	820	37,000	8,200
1994-06-06	829	830	815	820	66,000	8,200
1994-06-03	811	830	811	819	52,000	8,190
1994-06-02	820	835	810	819	197,000	8,190
1994-06-01	812	825	808	818	151,000	8,180
1994-05-31	811	820	808	812	66,000	8,120
1994-05-30	821	830	801	805	79,000	8,050
1994-05-27	814	832	806	825	330,000	8,250
1994-05-26	802	812	800	805	83,000	8,050
1994-05-25	795	814	793	812	162,000	8,120
1994-05-24	792	799	790	795	254,000	7,950
1994-05-23	800	800	791	799	95,000	7,990
1994-05-20	797	810	797	801	105,000	8,010
1994-05-19	815	815	795	795	172,000	7,950
1994-05-18	824	830	810	818	126,000	8,180
1994-05-17	815	820	812	814	116,000	8,140
1994-05-16	845	845	820	825	414,000	8,250
1994-05-13	830	848	828	843	492,000	8,430
1994-05-12	819	835	817	817	218,000	8,170
1994-05-11	815	836	814	823	604,000	8,230
1994-05-10	795	803	794	795	255,000	7,950
1994-05-09	805	810	799	800	138,000	8,000
1994-05-06	780	800	780	800	107,000	8,000
1994-05-02	778	780	778	778	78,000	7,780
1994-04-28	799	800	785	795	188,000	7,950
1994-04-27	811	811	795	810	226,000	8,100
1994-04-26	828	828	811	811	141,000	8,110
1994-04-25	819	835	815	818	100,000	8,180
1994-04-22	830	836	816	836	251,000	8,360
1994-04-21	820	830	815	825	103,000	8,250
1994-04-20	831	834	820	830	117,000	8,300
1994-04-19	835	845	830	844	206,000	8,440
1994-04-18	835	848	835	845	146,000	8,450
1994-04-15	840	841	822	835	133,000	8,350
1994-04-14	830	840	818	837	117,000	8,370
1994-04-13	823	830	815	830	335,000	8,300
1994-04-12	826	828	814	815	174,000	8,150
1994-04-11	835	835	828	830	138,000	8,300
1994-04-08	855	855	810	836	447,000	8,360
1994-04-07	859	859	845	845	162,000	8,450
1994-04-06	875	875	842	855	613,000	8,550
1994-04-05	832	855	832	855	251,000	8,550
1994-04-04	855	855	830	835	158,000	8,350
1994-04-01	856	860	849	856	420,000	8,560
1994-03-31	858	869	832	836	532,000	8,360
1994-03-30	825	868	825	860	775,000	8,600
1994-03-29	885	886	845	845	1,127,000	8,450
1994-03-28	862	890	861	875	3,208,000	8,750
1994-03-25	824	852	814	852	2,200,000	8,520
1994-03-24	798	825	795	825	394,000	8,250
1994-03-23	809	815	792	792	202,000	7,920
1994-03-22	810	818	798	810	229,000	8,100
1994-03-18	820	822	805	810	478,000	8,100
1994-03-17	823	824	808	808	466,000	8,080
1994-03-16	824	830	804	823	1,967,000	8,230
1994-03-15	801	838	794	824	3,628,000	8,240
1994-03-14	715	740	710	739	814,000	7,390
1994-03-11	710	715	695	710	284,000	7,100
1994-03-10	678	710	678	705	259,000	7,050
1994-03-09	675	679	675	676	107,000	6,760
1994-03-08	675	685	674	677	64,000	6,770
1994-03-07	682	690	680	690	128,000	6,900
1994-03-04	664	684	664	674	218,000	6,740
1994-03-03	690	698	674	674	162,000	6,740
1994-03-02	707	707	691	700	180,000	7,000
1994-03-01	712	718	705	714	149,000	7,140
1994-02-28	720	723	710	712	383,000	7,120
1994-02-25	675	710	675	700	251,000	7,000
1994-02-24	680	691	673	679	192,000	6,790
1994-02-23	660	668	660	660	67,000	6,600
1994-02-22	660	670	660	660	83,000	6,600
1994-02-21	645	650	637	650	75,000	6,500
1994-02-18	637	650	637	641	64,000	6,410
1994-02-17	670	670	637	641	163,000	6,410
1994-02-16	670	674	666	667	112,000	6,670
1994-02-15	644	655	644	646	278,000	6,460
1994-02-14	680	685	671	684	130,000	6,840
1994-02-10	689	720	689	720	244,000	7,200
1994-02-09	710	725	685	699	351,000	6,990
1994-02-08	718	725	702	715	640,000	7,150
1994-02-07	677	715	671	698	533,000	6,980
1994-02-04	651	685	651	685	279,000	6,850
1994-02-03	676	676	640	659	218,000	6,590
1994-02-02	670	680	661	666	206,000	6,660
1994-02-01	680	690	661	670	319,000	6,700
1994-01-31	680	685	670	680	507,000	6,800
1994-01-28	615	638	615	620	196,000	6,200
1994-01-27	660	668	635	635	416,000	6,350
1994-01-26	657	665	645	655	323,000	6,550
1994-01-25	615	647	610	647	385,000	6,470
1994-01-24	590	606	590	595	341,000	5,950
1994-01-21	655	660	649	650	251,000	6,500
1994-01-20	670	670	652	660	255,000	6,600
1994-01-19	649	670	648	660	159,000	6,600
1994-01-18	645	659	640	650	200,000	6,500
1994-01-17	667	667	642	650	194,000	6,500
1994-01-14	640	670	635	665	348,000	6,650
1994-01-13	670	670	645	650	529,000	6,500
1994-01-12	612	676	605	670	1,140,000	6,700
1994-01-11	610	616	603	613	409,000	6,130
1994-01-10	593	607	590	602	608,000	6,020
1994-01-07	573	583	570	583	322,000	5,830
1994-01-06	599	599	571	579	702,000	5,790
1994-01-05	554	588	554	588	517,000	5,880
1994-01-04	550	557	540	554	77,000	5,540

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