1. HOME >
  2. 株価時系列 >
  3. 6803 >
  4. 1994年

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
1994-12-3062062361161986,0006,190
1994-12-29610620605617167,0006,170
1994-12-28634634625630153,0006,300
1994-12-27620626611624171,0006,240
1994-12-26595615595610222,0006,100
1994-12-22583600580594207,0005,940
1994-12-21580580573573121,0005,730
1994-12-2056257256157290,0005,720
1994-12-1957558056556758,0005,670
1994-12-1656656956456559,0005,650
1994-12-15559565551561117,0005,610
1994-12-14555560550550160,0005,500
1994-12-13570570556560146,0005,600
1994-12-12563574563566114,0005,660
1994-12-09572576560562254,0005,620
1994-12-08582582575576114,0005,760
1994-12-0759859858158256,0005,820
1994-12-06605620600605155,0006,050
1994-12-0559060459060467,0006,040
1994-12-02580585566570107,0005,700
1994-12-01591591579579109,0005,790
1994-11-3057659557359594,0005,950
1994-11-2956757556557545,0005,750
1994-11-2855557055556144,0005,610
1994-11-25562562550550106,0005,500
1994-11-24571571551562113,0005,620
1994-11-2257058056557156,0005,710
1994-11-2159059558158144,0005,810
1994-11-1860060059059936,0005,990
1994-11-1758860058859037,0005,900
1994-11-1660060059059884,0005,980
1994-11-1559059858859373,0005,930
1994-11-1458758757057888,0005,780
1994-11-11605609577577215,0005,770
1994-11-1062062060261093,0006,100
1994-11-0962062460261781,0006,170
1994-11-0862562662062029,0006,200
1994-11-0763163262563035,0006,300
1994-11-0464064963363353,0006,330
1994-11-0264164163063031,0006,300
1994-11-0165065064064037,0006,400
1994-10-3165565563964041,0006,400
1994-10-2865065063863861,0006,380
1994-10-2764565164565049,0006,500
1994-10-2664664764564579,0006,450
1994-10-2565566565565557,0006,550
1994-10-2465665664664733,0006,470
1994-10-2165065064664675,0006,460
1994-10-2064765064565073,0006,500
1994-10-1964865564864879,0006,480
1994-10-1866966964865070,0006,500
1994-10-17645670645664115,0006,640
1994-10-1467568066266566,0006,650
1994-10-13682682665680168,0006,800
1994-10-1267367366267295,0006,720
1994-10-11667675663675194,0006,750
1994-10-07645670644670217,0006,700
1994-10-06625635620635191,0006,350
1994-10-0560861960861985,0006,190
1994-10-04615616608609146,0006,090
1994-10-0360661960661676,0006,160
1994-09-30610615606608150,0006,080
1994-09-29604612604610197,0006,100
1994-09-28610610605610230,0006,100
1994-09-27618618610611157,0006,110
1994-09-26627627611612305,0006,120
1994-09-22630635626630119,0006,300
1994-09-21638640630639181,0006,390
1994-09-2064564663064537,0006,450
1994-09-19630635625635141,0006,350
1994-09-16631640622630149,0006,300
1994-09-14643648633634155,0006,340
1994-09-1364665464064677,0006,460
1994-09-1267067065065072,0006,500
1994-09-0966067266066664,0006,660
1994-09-0865067565066598,0006,650
1994-09-07671678650650176,0006,500
1994-09-0669069068068058,0006,800
1994-09-0569770069369340,0006,930
1994-09-0270070069569726,0006,970
1994-09-0171071068768847,0006,880
1994-08-3169770069070039,0007,000
1994-08-3070070570070546,0007,050
1994-08-2970671069070057,0007,000
1994-08-2669069368568663,0006,860
1994-08-2570070069069043,0006,900
1994-08-2468570468570072,0007,000
1994-08-2368968968368519,0006,850
1994-08-2269269268268545,0006,850
1994-08-1969069868768896,0006,880
1994-08-1871371370070070,0007,000
1994-08-17712716712712103,0007,120
1994-08-1667670467670245,0007,020
1994-08-15681689676677289,0006,770
1994-08-12699701680685501,0006,850
1994-08-11726726719719199,0007,190
1994-08-1074874873673651,0007,360
1994-08-0974375073674927,0007,490
1994-08-0874574573273242,0007,320
1994-08-05755755738738139,0007,380
1994-08-04755760746759100,0007,590
1994-08-0376076475075061,0007,500
1994-08-0275176075075598,0007,550
1994-08-0175275575175159,0007,510
1994-07-29746760745760101,0007,600
1994-07-28736736715730241,0007,300
1994-07-27749749733737179,0007,370
1994-07-2674975974975980,0007,590
1994-07-25750760748749102,0007,490
1994-07-22763770758760234,0007,600
1994-07-2177077076076194,0007,610
1994-07-2078278977077089,0007,700
1994-07-1978979578278440,0007,840
1994-07-1878280078279957,0007,990
1994-07-15770800768800216,0008,000
1994-07-14765775765775268,0007,750
1994-07-13774780774775194,0007,750
1994-07-12782790782784155,0007,840
1994-07-1179579979279233,0007,920
1994-07-0880181080080591,0008,050
1994-07-0780681080181090,0008,100
1994-07-06810815806806125,0008,060
1994-07-05802820800820250,0008,200
1994-07-0480580580380398,0008,030
1994-07-01825825797805186,0008,050
1994-06-30818829808820112,0008,200
1994-06-2980182079882065,0008,200
1994-06-28808810800800122,0008,000
1994-06-27795795788788144,0007,880
1994-06-24820820805805131,0008,050
1994-06-23835840810827106,0008,270
1994-06-22802830799830161,0008,300
1994-06-21825835818822172,0008,220
1994-06-20855855840840112,0008,400
1994-06-17850858846858320,0008,580
1994-06-16843847840845106,0008,450
1994-06-15847853843843300,0008,430
1994-06-14850868845847664,0008,470
1994-06-13848850835850231,0008,500
1994-06-10840850837838420,0008,380
1994-06-09838845834840449,0008,400
1994-06-08820835816834209,0008,340
1994-06-0782082081282037,0008,200
1994-06-0682983081582066,0008,200
1994-06-0381183081181952,0008,190
1994-06-02820835810819197,0008,190
1994-06-01812825808818151,0008,180
1994-05-3181182080881266,0008,120
1994-05-3082183080180579,0008,050
1994-05-27814832806825330,0008,250
1994-05-2680281280080583,0008,050
1994-05-25795814793812162,0008,120
1994-05-24792799790795254,0007,950
1994-05-2380080079179995,0007,990
1994-05-20797810797801105,0008,010
1994-05-19815815795795172,0007,950
1994-05-18824830810818126,0008,180
1994-05-17815820812814116,0008,140
1994-05-16845845820825414,0008,250
1994-05-13830848828843492,0008,430
1994-05-12819835817817218,0008,170
1994-05-11815836814823604,0008,230
1994-05-10795803794795255,0007,950
1994-05-09805810799800138,0008,000
1994-05-06780800780800107,0008,000
1994-05-0277878077877878,0007,780
1994-04-28799800785795188,0007,950
1994-04-27811811795810226,0008,100
1994-04-26828828811811141,0008,110
1994-04-25819835815818100,0008,180
1994-04-22830836816836251,0008,360
1994-04-21820830815825103,0008,250
1994-04-20831834820830117,0008,300
1994-04-19835845830844206,0008,440
1994-04-18835848835845146,0008,450
1994-04-15840841822835133,0008,350
1994-04-14830840818837117,0008,370
1994-04-13823830815830335,0008,300
1994-04-12826828814815174,0008,150
1994-04-11835835828830138,0008,300
1994-04-08855855810836447,0008,360
1994-04-07859859845845162,0008,450
1994-04-06875875842855613,0008,550
1994-04-05832855832855251,0008,550
1994-04-04855855830835158,0008,350
1994-04-01856860849856420,0008,560
1994-03-31858869832836532,0008,360
1994-03-30825868825860775,0008,600
1994-03-298858868458451,127,0008,450
1994-03-288628908618753,208,0008,750
1994-03-258248528148522,200,0008,520
1994-03-24798825795825394,0008,250
1994-03-23809815792792202,0007,920
1994-03-22810818798810229,0008,100
1994-03-18820822805810478,0008,100
1994-03-17823824808808466,0008,080
1994-03-168248308048231,967,0008,230
1994-03-158018387948243,628,0008,240
1994-03-14715740710739814,0007,390
1994-03-11710715695710284,0007,100
1994-03-10678710678705259,0007,050
1994-03-09675679675676107,0006,760
1994-03-0867568567467764,0006,770
1994-03-07682690680690128,0006,900
1994-03-04664684664674218,0006,740
1994-03-03690698674674162,0006,740
1994-03-02707707691700180,0007,000
1994-03-01712718705714149,0007,140
1994-02-28720723710712383,0007,120
1994-02-25675710675700251,0007,000
1994-02-24680691673679192,0006,790
1994-02-2366066866066067,0006,600
1994-02-2266067066066083,0006,600
1994-02-2164565063765075,0006,500
1994-02-1863765063764164,0006,410
1994-02-17670670637641163,0006,410
1994-02-16670674666667112,0006,670
1994-02-15644655644646278,0006,460
1994-02-14680685671684130,0006,840
1994-02-10689720689720244,0007,200
1994-02-09710725685699351,0006,990
1994-02-08718725702715640,0007,150
1994-02-07677715671698533,0006,980
1994-02-04651685651685279,0006,850
1994-02-03676676640659218,0006,590
1994-02-02670680661666206,0006,660
1994-02-01680690661670319,0006,700
1994-01-31680685670680507,0006,800
1994-01-28615638615620196,0006,200
1994-01-27660668635635416,0006,350
1994-01-26657665645655323,0006,550
1994-01-25615647610647385,0006,470
1994-01-24590606590595341,0005,950
1994-01-21655660649650251,0006,500
1994-01-20670670652660255,0006,600
1994-01-19649670648660159,0006,600
1994-01-18645659640650200,0006,500
1994-01-17667667642650194,0006,500
1994-01-14640670635665348,0006,650
1994-01-13670670645650529,0006,500
1994-01-126126766056701,140,0006,700
1994-01-11610616603613409,0006,130
1994-01-10593607590602608,0006,020
1994-01-07573583570583322,0005,830
1994-01-06599599571579702,0005,790
1994-01-05554588554588517,0005,880
1994-01-0455055754055477,0005,540

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