6803 ティアック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 822 | 829 | 815 | 828 | 615,000 | 8,280 |
| 1995-12-28 | 814 | 832 | 810 | 822 | 1,871,000 | 8,220 |
| 1995-12-27 | 813 | 815 | 805 | 810 | 656,000 | 8,100 |
| 1995-12-26 | 799 | 805 | 792 | 805 | 431,000 | 8,050 |
| 1995-12-25 | 803 | 803 | 791 | 792 | 377,000 | 7,920 |
| 1995-12-22 | 805 | 805 | 793 | 800 | 348,000 | 8,000 |
| 1995-12-21 | 800 | 815 | 790 | 795 | 833,000 | 7,950 |
| 1995-12-20 | 791 | 798 | 790 | 790 | 434,000 | 7,900 |
| 1995-12-19 | 771 | 781 | 771 | 781 | 363,000 | 7,810 |
| 1995-12-18 | 784 | 790 | 780 | 781 | 208,000 | 7,810 |
| 1995-12-15 | 791 | 798 | 781 | 787 | 395,000 | 7,870 |
| 1995-12-14 | 790 | 810 | 789 | 795 | 804,000 | 7,950 |
| 1995-12-13 | 804 | 815 | 780 | 799 | 696,000 | 7,990 |
| 1995-12-12 | 822 | 825 | 803 | 805 | 768,000 | 8,050 |
| 1995-12-11 | 835 | 837 | 816 | 823 | 1,910,000 | 8,230 |
| 1995-12-08 | 814 | 837 | 801 | 828 | 6,955,000 | 8,280 |
| 1995-12-07 | 799 | 819 | 782 | 815 | 5,180,000 | 8,150 |
| 1995-12-06 | 767 | 791 | 765 | 789 | 1,311,000 | 7,890 |
| 1995-12-05 | 765 | 770 | 755 | 757 | 297,000 | 7,570 |
| 1995-12-04 | 777 | 784 | 761 | 770 | 572,000 | 7,700 |
| 1995-12-01 | 750 | 769 | 746 | 768 | 642,000 | 7,680 |
| 1995-11-30 | 745 | 745 | 730 | 730 | 200,000 | 7,300 |
| 1995-11-29 | 730 | 745 | 730 | 740 | 144,000 | 7,400 |
| 1995-11-28 | 741 | 741 | 732 | 740 | 189,000 | 7,400 |
| 1995-11-27 | 725 | 740 | 725 | 731 | 237,000 | 7,310 |
| 1995-11-24 | 719 | 725 | 717 | 724 | 122,000 | 7,240 |
| 1995-11-22 | 724 | 724 | 716 | 718 | 254,000 | 7,180 |
| 1995-11-21 | 735 | 736 | 724 | 724 | 191,000 | 7,240 |
| 1995-11-20 | 729 | 735 | 729 | 731 | 281,000 | 7,310 |
| 1995-11-17 | 732 | 750 | 730 | 735 | 262,000 | 7,350 |
| 1995-11-16 | 730 | 745 | 721 | 739 | 190,000 | 7,390 |
| 1995-11-15 | 730 | 730 | 707 | 720 | 675,000 | 7,200 |
| 1995-11-14 | 755 | 755 | 728 | 730 | 620,000 | 7,300 |
| 1995-11-13 | 746 | 755 | 742 | 747 | 348,000 | 7,470 |
| 1995-11-10 | 750 | 770 | 741 | 741 | 347,000 | 7,410 |
| 1995-11-09 | 765 | 765 | 750 | 750 | 313,000 | 7,500 |
| 1995-11-08 | 765 | 775 | 755 | 755 | 301,000 | 7,550 |
| 1995-11-07 | 773 | 777 | 768 | 768 | 244,000 | 7,680 |
| 1995-11-06 | 784 | 784 | 770 | 772 | 467,000 | 7,720 |
| 1995-11-02 | 784 | 785 | 767 | 785 | 458,000 | 7,850 |
| 1995-11-01 | 775 | 784 | 758 | 777 | 472,000 | 7,770 |
| 1995-10-31 | 756 | 777 | 746 | 771 | 461,000 | 7,710 |
| 1995-10-30 | 752 | 760 | 747 | 752 | 350,000 | 7,520 |
| 1995-10-27 | 770 | 780 | 756 | 760 | 748,000 | 7,600 |
| 1995-10-26 | 795 | 797 | 772 | 780 | 768,000 | 7,800 |
| 1995-10-25 | 809 | 819 | 788 | 792 | 2,653,000 | 7,920 |
| 1995-10-24 | 787 | 812 | 785 | 804 | 5,093,000 | 8,040 |
| 1995-10-23 | 785 | 794 | 777 | 790 | 2,092,000 | 7,900 |
| 1995-10-20 | 770 | 780 | 765 | 775 | 627,000 | 7,750 |
| 1995-10-19 | 766 | 785 | 766 | 775 | 770,000 | 7,750 |
| 1995-10-18 | 761 | 764 | 751 | 760 | 778,000 | 7,600 |
| 1995-10-17 | 790 | 790 | 760 | 761 | 2,048,000 | 7,610 |
| 1995-10-16 | 773 | 790 | 768 | 780 | 3,112,000 | 7,800 |
| 1995-10-13 | 730 | 768 | 727 | 763 | 1,471,000 | 7,630 |
| 1995-10-12 | 720 | 735 | 720 | 732 | 185,000 | 7,320 |
| 1995-10-11 | 740 | 740 | 721 | 722 | 139,000 | 7,220 |
| 1995-10-09 | 747 | 749 | 736 | 744 | 143,000 | 7,440 |
| 1995-10-06 | 735 | 743 | 724 | 733 | 212,000 | 7,330 |
| 1995-10-05 | 740 | 744 | 728 | 735 | 212,000 | 7,350 |
| 1995-10-04 | 731 | 750 | 730 | 745 | 297,000 | 7,450 |
| 1995-10-03 | 720 | 728 | 717 | 728 | 233,000 | 7,280 |
| 1995-10-02 | 737 | 737 | 722 | 722 | 218,000 | 7,220 |
| 1995-09-29 | 730 | 730 | 722 | 727 | 236,000 | 7,270 |
| 1995-09-28 | 739 | 745 | 727 | 740 | 204,000 | 7,400 |
| 1995-09-27 | 745 | 745 | 725 | 735 | 222,000 | 7,350 |
| 1995-09-26 | 720 | 746 | 720 | 725 | 404,000 | 7,250 |
| 1995-09-25 | 723 | 735 | 720 | 730 | 258,000 | 7,300 |
| 1995-09-22 | 724 | 734 | 724 | 724 | 512,000 | 7,240 |
| 1995-09-21 | 732 | 744 | 731 | 744 | 235,000 | 7,440 |
| 1995-09-20 | 761 | 761 | 730 | 742 | 528,000 | 7,420 |
| 1995-09-19 | 756 | 766 | 747 | 751 | 341,000 | 7,510 |
| 1995-09-18 | 780 | 785 | 750 | 766 | 572,000 | 7,660 |
| 1995-09-14 | 790 | 805 | 761 | 764 | 4,380,000 | 7,640 |
| 1995-09-13 | 747 | 780 | 742 | 780 | 1,712,000 | 7,800 |
| 1995-09-12 | 757 | 762 | 726 | 727 | 716,000 | 7,270 |
| 1995-09-11 | 737 | 765 | 737 | 758 | 770,000 | 7,580 |
| 1995-09-08 | 735 | 745 | 726 | 740 | 762,000 | 7,400 |
| 1995-09-07 | 720 | 722 | 707 | 715 | 546,000 | 7,150 |
| 1995-09-06 | 730 | 740 | 720 | 722 | 468,000 | 7,220 |
| 1995-09-05 | 715 | 748 | 710 | 740 | 723,000 | 7,400 |
| 1995-09-04 | 750 | 750 | 715 | 715 | 1,030,000 | 7,150 |
| 1995-09-01 | 733 | 760 | 731 | 760 | 769,000 | 7,600 |
| 1995-08-31 | 765 | 773 | 734 | 740 | 791,000 | 7,400 |
| 1995-08-30 | 786 | 789 | 760 | 768 | 906,000 | 7,680 |
| 1995-08-29 | 786 | 791 | 765 | 775 | 1,290,000 | 7,750 |
| 1995-08-28 | 759 | 781 | 756 | 781 | 519,000 | 7,810 |
| 1995-08-25 | 790 | 790 | 762 | 764 | 671,000 | 7,640 |
| 1995-08-24 | 773 | 791 | 762 | 785 | 1,579,000 | 7,850 |
| 1995-08-23 | 790 | 790 | 754 | 775 | 2,795,000 | 7,750 |
| 1995-08-22 | 808 | 833 | 767 | 772 | 7,266,000 | 7,720 |
| 1995-08-21 | 750 | 817 | 745 | 800 | 11,439,000 | 8,000 |
| 1995-08-18 | 722 | 740 | 717 | 740 | 781,000 | 7,400 |
| 1995-08-17 | 750 | 753 | 712 | 712 | 1,053,000 | 7,120 |
| 1995-08-16 | 762 | 762 | 740 | 740 | 4,023,000 | 7,400 |
| 1995-08-15 | 718 | 739 | 707 | 736 | 1,503,000 | 7,360 |
| 1995-08-14 | 715 | 720 | 707 | 708 | 466,000 | 7,080 |
| 1995-08-11 | 719 | 722 | 707 | 714 | 653,000 | 7,140 |
| 1995-08-10 | 720 | 720 | 705 | 710 | 508,000 | 7,100 |
| 1995-08-09 | 723 | 723 | 713 | 714 | 579,000 | 7,140 |
| 1995-08-08 | 714 | 724 | 705 | 713 | 518,000 | 7,130 |
| 1995-08-07 | 735 | 741 | 713 | 719 | 836,000 | 7,190 |
| 1995-08-04 | 726 | 736 | 717 | 728 | 1,782,000 | 7,280 |
| 1995-08-03 | 740 | 750 | 716 | 716 | 6,119,000 | 7,160 |
| 1995-08-02 | 669 | 715 | 669 | 700 | 3,131,000 | 7,000 |
| 1995-08-01 | 653 | 688 | 653 | 670 | 1,140,000 | 6,700 |
| 1995-07-31 | 663 | 670 | 652 | 657 | 810,000 | 6,570 |
| 1995-07-28 | 687 | 687 | 666 | 671 | 899,000 | 6,710 |
| 1995-07-27 | 690 | 697 | 675 | 680 | 1,184,000 | 6,800 |
| 1995-07-26 | 671 | 689 | 666 | 680 | 1,213,000 | 6,800 |
| 1995-07-25 | 700 | 705 | 660 | 664 | 1,163,000 | 6,640 |
| 1995-07-24 | 677 | 715 | 665 | 700 | 2,571,000 | 7,000 |
| 1995-07-21 | 725 | 725 | 670 | 679 | 2,838,000 | 6,790 |
| 1995-07-20 | 706 | 719 | 702 | 706 | 2,357,000 | 7,060 |
| 1995-07-19 | 730 | 740 | 711 | 726 | 2,747,000 | 7,260 |
| 1995-07-18 | 764 | 767 | 742 | 745 | 3,531,000 | 7,450 |
| 1995-07-17 | 733 | 767 | 731 | 754 | 6,587,000 | 7,540 |
| 1995-07-14 | 739 | 764 | 721 | 723 | 10,015,000 | 7,230 |
| 1995-07-13 | 700 | 740 | 694 | 739 | 8,731,000 | 7,390 |
| 1995-07-12 | 695 | 710 | 685 | 692 | 9,285,000 | 6,920 |
| 1995-07-11 | 636 | 686 | 633 | 685 | 11,557,000 | 6,850 |
| 1995-07-10 | 645 | 654 | 615 | 630 | 2,728,000 | 6,300 |
| 1995-07-07 | 640 | 658 | 629 | 635 | 9,500,000 | 6,350 |
| 1995-07-06 | 605 | 642 | 591 | 640 | 12,122,000 | 6,400 |
| 1995-07-05 | 557 | 606 | 551 | 595 | 12,479,000 | 5,950 |
| 1995-07-04 | 467 | 547 | 465 | 547 | 5,281,000 | 5,470 |
| 1995-07-03 | 465 | 470 | 459 | 467 | 573,000 | 4,670 |
| 1995-06-30 | 469 | 478 | 458 | 467 | 1,181,000 | 4,670 |
| 1995-06-29 | 500 | 500 | 465 | 470 | 2,543,000 | 4,700 |
| 1995-06-28 | 440 | 507 | 438 | 490 | 4,573,000 | 4,900 |
| 1995-06-27 | 418 | 449 | 413 | 440 | 920,000 | 4,400 |
| 1995-06-26 | 400 | 424 | 400 | 413 | 590,000 | 4,130 |
| 1995-06-23 | 376 | 390 | 376 | 385 | 67,000 | 3,850 |
| 1995-06-22 | 375 | 380 | 370 | 375 | 71,000 | 3,750 |
| 1995-06-21 | 390 | 392 | 375 | 380 | 100,000 | 3,800 |
| 1995-06-20 | 388 | 388 | 380 | 380 | 39,000 | 3,800 |
| 1995-06-19 | 380 | 384 | 380 | 383 | 42,000 | 3,830 |
| 1995-06-16 | 390 | 395 | 371 | 380 | 51,000 | 3,800 |
| 1995-06-15 | 359 | 370 | 355 | 370 | 65,000 | 3,700 |
| 1995-06-14 | 354 | 359 | 350 | 355 | 125,000 | 3,550 |
| 1995-06-13 | 370 | 370 | 350 | 350 | 128,000 | 3,500 |
| 1995-06-12 | 391 | 391 | 372 | 372 | 109,000 | 3,720 |
| 1995-06-09 | 406 | 406 | 396 | 396 | 86,000 | 3,960 |
| 1995-06-08 | 405 | 407 | 400 | 407 | 100,000 | 4,070 |
| 1995-06-07 | 405 | 417 | 403 | 405 | 118,000 | 4,050 |
| 1995-06-06 | 427 | 427 | 403 | 403 | 125,000 | 4,030 |
| 1995-06-05 | 432 | 432 | 417 | 428 | 64,000 | 4,280 |
| 1995-06-02 | 416 | 430 | 416 | 430 | 127,000 | 4,300 |
| 1995-06-01 | 410 | 421 | 405 | 416 | 91,000 | 4,160 |
| 1995-05-31 | 408 | 410 | 405 | 410 | 272,000 | 4,100 |
| 1995-05-30 | 412 | 420 | 412 | 413 | 41,000 | 4,130 |
| 1995-05-29 | 411 | 412 | 409 | 410 | 39,000 | 4,100 |
| 1995-05-26 | 414 | 418 | 406 | 406 | 49,000 | 4,060 |
| 1995-05-25 | 424 | 430 | 424 | 429 | 57,000 | 4,290 |
| 1995-05-24 | 425 | 426 | 424 | 424 | 69,000 | 4,240 |
| 1995-05-23 | 430 | 430 | 424 | 425 | 47,000 | 4,250 |
| 1995-05-22 | 459 | 459 | 433 | 435 | 98,000 | 4,350 |
| 1995-05-19 | 420 | 455 | 420 | 454 | 88,000 | 4,540 |
| 1995-05-18 | 431 | 432 | 421 | 425 | 50,000 | 4,250 |
| 1995-05-17 | 426 | 429 | 426 | 429 | 35,000 | 4,290 |
| 1995-05-16 | 432 | 433 | 428 | 431 | 66,000 | 4,310 |
| 1995-05-15 | 437 | 437 | 422 | 434 | 31,000 | 4,340 |
| 1995-05-12 | 445 | 449 | 440 | 440 | 39,000 | 4,400 |
| 1995-05-11 | 459 | 460 | 435 | 436 | 59,000 | 4,360 |
| 1995-05-10 | 469 | 469 | 460 | 460 | 35,000 | 4,600 |
| 1995-05-09 | 470 | 471 | 464 | 465 | 48,000 | 4,650 |
| 1995-05-08 | 470 | 475 | 470 | 475 | 44,000 | 4,750 |
| 1995-05-02 | 465 | 470 | 457 | 465 | 38,000 | 4,650 |
| 1995-05-01 | 470 | 470 | 460 | 465 | 32,000 | 4,650 |
| 1995-04-28 | 470 | 470 | 465 | 465 | 66,000 | 4,650 |
| 1995-04-27 | 475 | 480 | 465 | 465 | 58,000 | 4,650 |
| 1995-04-26 | 475 | 479 | 470 | 475 | 55,000 | 4,750 |
| 1995-04-25 | 475 | 478 | 475 | 475 | 76,000 | 4,750 |
| 1995-04-24 | 470 | 475 | 466 | 472 | 55,000 | 4,720 |
| 1995-04-21 | 456 | 465 | 456 | 465 | 56,000 | 4,650 |
| 1995-04-20 | 445 | 455 | 441 | 441 | 75,000 | 4,410 |
| 1995-04-19 | 439 | 445 | 438 | 445 | 36,000 | 4,450 |
| 1995-04-18 | 438 | 448 | 438 | 438 | 61,000 | 4,380 |
| 1995-04-17 | 437 | 443 | 437 | 443 | 34,000 | 4,430 |
| 1995-04-14 | 445 | 447 | 437 | 437 | 65,000 | 4,370 |
| 1995-04-13 | 437 | 445 | 437 | 438 | 49,000 | 4,380 |
| 1995-04-12 | 435 | 440 | 435 | 436 | 38,000 | 4,360 |
| 1995-04-11 | 442 | 445 | 440 | 440 | 85,000 | 4,400 |
| 1995-04-10 | 435 | 445 | 435 | 441 | 34,000 | 4,410 |
| 1995-04-07 | 447 | 447 | 435 | 437 | 36,000 | 4,370 |
| 1995-04-06 | 441 | 445 | 441 | 442 | 36,000 | 4,420 |
| 1995-04-05 | 441 | 443 | 441 | 441 | 9,000 | 4,410 |
| 1995-04-04 | 447 | 450 | 440 | 440 | 56,000 | 4,400 |
| 1995-04-03 | 450 | 450 | 440 | 450 | 51,000 | 4,500 |
| 1995-03-31 | 465 | 465 | 450 | 451 | 80,000 | 4,510 |
| 1995-03-30 | 438 | 441 | 435 | 440 | 46,000 | 4,400 |
| 1995-03-29 | 468 | 468 | 450 | 450 | 76,000 | 4,500 |
| 1995-03-28 | 463 | 463 | 463 | 463 | 57,000 | 4,630 |
| 1995-03-27 | 420 | 439 | 420 | 423 | 68,000 | 4,230 |
| 1995-03-24 | 421 | 422 | 392 | 410 | 143,000 | 4,100 |
| 1995-03-23 | 430 | 430 | 420 | 425 | 112,000 | 4,250 |
| 1995-03-22 | 447 | 450 | 440 | 440 | 97,000 | 4,400 |
| 1995-03-20 | 446 | 451 | 445 | 450 | 99,000 | 4,500 |
| 1995-03-17 | 442 | 450 | 441 | 450 | 73,000 | 4,500 |
| 1995-03-16 | 457 | 457 | 431 | 441 | 87,000 | 4,410 |
| 1995-03-15 | 450 | 452 | 445 | 452 | 118,000 | 4,520 |
| 1995-03-14 | 462 | 462 | 450 | 450 | 143,000 | 4,500 |
| 1995-03-13 | 461 | 465 | 450 | 465 | 52,000 | 4,650 |
| 1995-03-10 | 485 | 485 | 465 | 465 | 146,000 | 4,650 |
| 1995-03-09 | 472 | 482 | 472 | 478 | 44,000 | 4,780 |
| 1995-03-08 | 471 | 474 | 462 | 473 | 55,000 | 4,730 |
| 1995-03-07 | 481 | 490 | 478 | 480 | 73,000 | 4,800 |
| 1995-03-06 | 493 | 493 | 486 | 488 | 43,000 | 4,880 |
| 1995-03-03 | 488 | 496 | 485 | 496 | 132,000 | 4,960 |
| 1995-03-02 | 490 | 505 | 490 | 497 | 88,000 | 4,970 |
| 1995-03-01 | 497 | 497 | 490 | 490 | 48,000 | 4,900 |
| 1995-02-28 | 485 | 500 | 485 | 500 | 92,000 | 5,000 |
| 1995-02-27 | 500 | 500 | 480 | 490 | 149,000 | 4,900 |
| 1995-02-24 | 509 | 509 | 502 | 503 | 60,000 | 5,030 |
| 1995-02-23 | 513 | 515 | 508 | 508 | 68,000 | 5,080 |
| 1995-02-22 | 513 | 520 | 513 | 516 | 51,000 | 5,160 |
| 1995-02-21 | 511 | 513 | 510 | 513 | 71,000 | 5,130 |
| 1995-02-20 | 510 | 512 | 510 | 511 | 29,000 | 5,110 |
| 1995-02-17 | 505 | 520 | 503 | 511 | 110,000 | 5,110 |
| 1995-02-16 | 507 | 510 | 507 | 510 | 102,000 | 5,100 |
| 1995-02-15 | 514 | 514 | 510 | 510 | 87,000 | 5,100 |
| 1995-02-14 | 525 | 525 | 520 | 520 | 35,000 | 5,200 |
| 1995-02-13 | 539 | 539 | 525 | 525 | 21,000 | 5,250 |
| 1995-02-10 | 516 | 517 | 511 | 514 | 115,000 | 5,140 |
| 1995-02-09 | 525 | 531 | 518 | 526 | 230,000 | 5,260 |
| 1995-02-08 | 522 | 522 | 511 | 522 | 61,000 | 5,220 |
| 1995-02-07 | 522 | 529 | 521 | 522 | 53,000 | 5,220 |
| 1995-02-06 | 539 | 557 | 531 | 531 | 74,000 | 5,310 |
| 1995-02-03 | 520 | 521 | 517 | 521 | 161,000 | 5,210 |
| 1995-02-02 | 517 | 519 | 510 | 519 | 88,000 | 5,190 |
| 1995-02-01 | 510 | 525 | 506 | 510 | 180,000 | 5,100 |
| 1995-01-31 | 515 | 520 | 510 | 520 | 161,000 | 5,200 |
| 1995-01-30 | 520 | 531 | 515 | 515 | 176,000 | 5,150 |
| 1995-01-27 | 530 | 538 | 520 | 520 | 57,000 | 5,200 |
| 1995-01-26 | 540 | 550 | 530 | 535 | 55,000 | 5,350 |
| 1995-01-25 | 520 | 547 | 520 | 530 | 130,000 | 5,300 |
| 1995-01-24 | 501 | 535 | 501 | 520 | 83,000 | 5,200 |
| 1995-01-23 | 520 | 531 | 505 | 510 | 169,000 | 5,100 |
| 1995-01-20 | 540 | 540 | 520 | 520 | 297,000 | 5,200 |
| 1995-01-19 | 560 | 560 | 545 | 550 | 176,000 | 5,500 |
| 1995-01-18 | 561 | 561 | 557 | 560 | 70,000 | 5,600 |
| 1995-01-17 | 570 | 575 | 560 | 561 | 48,000 | 5,610 |
| 1995-01-13 | 585 | 586 | 570 | 575 | 114,000 | 5,750 |
| 1995-01-12 | 590 | 590 | 585 | 590 | 36,000 | 5,900 |
| 1995-01-11 | 589 | 593 | 585 | 593 | 50,000 | 5,930 |
| 1995-01-10 | 591 | 591 | 584 | 590 | 45,000 | 5,900 |
| 1995-01-09 | 586 | 594 | 579 | 594 | 42,000 | 5,940 |
| 1995-01-06 | 588 | 588 | 584 | 586 | 146,000 | 5,860 |
| 1995-01-05 | 610 | 610 | 587 | 588 | 119,000 | 5,880 |
| 1995-01-04 | 615 | 618 | 611 | 611 | 32,000 | 6,110 |
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
