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
1995-12-29822829815828615,0008,280
1995-12-288148328108221,871,0008,220
1995-12-27813815805810656,0008,100
1995-12-26799805792805431,0008,050
1995-12-25803803791792377,0007,920
1995-12-22805805793800348,0008,000
1995-12-21800815790795833,0007,950
1995-12-20791798790790434,0007,900
1995-12-19771781771781363,0007,810
1995-12-18784790780781208,0007,810
1995-12-15791798781787395,0007,870
1995-12-14790810789795804,0007,950
1995-12-13804815780799696,0007,990
1995-12-12822825803805768,0008,050
1995-12-118358378168231,910,0008,230
1995-12-088148378018286,955,0008,280
1995-12-077998197828155,180,0008,150
1995-12-067677917657891,311,0007,890
1995-12-05765770755757297,0007,570
1995-12-04777784761770572,0007,700
1995-12-01750769746768642,0007,680
1995-11-30745745730730200,0007,300
1995-11-29730745730740144,0007,400
1995-11-28741741732740189,0007,400
1995-11-27725740725731237,0007,310
1995-11-24719725717724122,0007,240
1995-11-22724724716718254,0007,180
1995-11-21735736724724191,0007,240
1995-11-20729735729731281,0007,310
1995-11-17732750730735262,0007,350
1995-11-16730745721739190,0007,390
1995-11-15730730707720675,0007,200
1995-11-14755755728730620,0007,300
1995-11-13746755742747348,0007,470
1995-11-10750770741741347,0007,410
1995-11-09765765750750313,0007,500
1995-11-08765775755755301,0007,550
1995-11-07773777768768244,0007,680
1995-11-06784784770772467,0007,720
1995-11-02784785767785458,0007,850
1995-11-01775784758777472,0007,770
1995-10-31756777746771461,0007,710
1995-10-30752760747752350,0007,520
1995-10-27770780756760748,0007,600
1995-10-26795797772780768,0007,800
1995-10-258098197887922,653,0007,920
1995-10-247878127858045,093,0008,040
1995-10-237857947777902,092,0007,900
1995-10-20770780765775627,0007,750
1995-10-19766785766775770,0007,750
1995-10-18761764751760778,0007,600
1995-10-177907907607612,048,0007,610
1995-10-167737907687803,112,0007,800
1995-10-137307687277631,471,0007,630
1995-10-12720735720732185,0007,320
1995-10-11740740721722139,0007,220
1995-10-09747749736744143,0007,440
1995-10-06735743724733212,0007,330
1995-10-05740744728735212,0007,350
1995-10-04731750730745297,0007,450
1995-10-03720728717728233,0007,280
1995-10-02737737722722218,0007,220
1995-09-29730730722727236,0007,270
1995-09-28739745727740204,0007,400
1995-09-27745745725735222,0007,350
1995-09-26720746720725404,0007,250
1995-09-25723735720730258,0007,300
1995-09-22724734724724512,0007,240
1995-09-21732744731744235,0007,440
1995-09-20761761730742528,0007,420
1995-09-19756766747751341,0007,510
1995-09-18780785750766572,0007,660
1995-09-147908057617644,380,0007,640
1995-09-137477807427801,712,0007,800
1995-09-12757762726727716,0007,270
1995-09-11737765737758770,0007,580
1995-09-08735745726740762,0007,400
1995-09-07720722707715546,0007,150
1995-09-06730740720722468,0007,220
1995-09-05715748710740723,0007,400
1995-09-047507507157151,030,0007,150
1995-09-01733760731760769,0007,600
1995-08-31765773734740791,0007,400
1995-08-30786789760768906,0007,680
1995-08-297867917657751,290,0007,750
1995-08-28759781756781519,0007,810
1995-08-25790790762764671,0007,640
1995-08-247737917627851,579,0007,850
1995-08-237907907547752,795,0007,750
1995-08-228088337677727,266,0007,720
1995-08-2175081774580011,439,0008,000
1995-08-18722740717740781,0007,400
1995-08-177507537127121,053,0007,120
1995-08-167627627407404,023,0007,400
1995-08-157187397077361,503,0007,360
1995-08-14715720707708466,0007,080
1995-08-11719722707714653,0007,140
1995-08-10720720705710508,0007,100
1995-08-09723723713714579,0007,140
1995-08-08714724705713518,0007,130
1995-08-07735741713719836,0007,190
1995-08-047267367177281,782,0007,280
1995-08-037407507167166,119,0007,160
1995-08-026697156697003,131,0007,000
1995-08-016536886536701,140,0006,700
1995-07-31663670652657810,0006,570
1995-07-28687687666671899,0006,710
1995-07-276906976756801,184,0006,800
1995-07-266716896666801,213,0006,800
1995-07-257007056606641,163,0006,640
1995-07-246777156657002,571,0007,000
1995-07-217257256706792,838,0006,790
1995-07-207067197027062,357,0007,060
1995-07-197307407117262,747,0007,260
1995-07-187647677427453,531,0007,450
1995-07-177337677317546,587,0007,540
1995-07-1473976472172310,015,0007,230
1995-07-137007406947398,731,0007,390
1995-07-126957106856929,285,0006,920
1995-07-1163668663368511,557,0006,850
1995-07-106456546156302,728,0006,300
1995-07-076406586296359,500,0006,350
1995-07-0660564259164012,122,0006,400
1995-07-0555760655159512,479,0005,950
1995-07-044675474655475,281,0005,470
1995-07-03465470459467573,0004,670
1995-06-304694784584671,181,0004,670
1995-06-295005004654702,543,0004,700
1995-06-284405074384904,573,0004,900
1995-06-27418449413440920,0004,400
1995-06-26400424400413590,0004,130
1995-06-2337639037638567,0003,850
1995-06-2237538037037571,0003,750
1995-06-21390392375380100,0003,800
1995-06-2038838838038039,0003,800
1995-06-1938038438038342,0003,830
1995-06-1639039537138051,0003,800
1995-06-1535937035537065,0003,700
1995-06-14354359350355125,0003,550
1995-06-13370370350350128,0003,500
1995-06-12391391372372109,0003,720
1995-06-0940640639639686,0003,960
1995-06-08405407400407100,0004,070
1995-06-07405417403405118,0004,050
1995-06-06427427403403125,0004,030
1995-06-0543243241742864,0004,280
1995-06-02416430416430127,0004,300
1995-06-0141042140541691,0004,160
1995-05-31408410405410272,0004,100
1995-05-3041242041241341,0004,130
1995-05-2941141240941039,0004,100
1995-05-2641441840640649,0004,060
1995-05-2542443042442957,0004,290
1995-05-2442542642442469,0004,240
1995-05-2343043042442547,0004,250
1995-05-2245945943343598,0004,350
1995-05-1942045542045488,0004,540
1995-05-1843143242142550,0004,250
1995-05-1742642942642935,0004,290
1995-05-1643243342843166,0004,310
1995-05-1543743742243431,0004,340
1995-05-1244544944044039,0004,400
1995-05-1145946043543659,0004,360
1995-05-1046946946046035,0004,600
1995-05-0947047146446548,0004,650
1995-05-0847047547047544,0004,750
1995-05-0246547045746538,0004,650
1995-05-0147047046046532,0004,650
1995-04-2847047046546566,0004,650
1995-04-2747548046546558,0004,650
1995-04-2647547947047555,0004,750
1995-04-2547547847547576,0004,750
1995-04-2447047546647255,0004,720
1995-04-2145646545646556,0004,650
1995-04-2044545544144175,0004,410
1995-04-1943944543844536,0004,450
1995-04-1843844843843861,0004,380
1995-04-1743744343744334,0004,430
1995-04-1444544743743765,0004,370
1995-04-1343744543743849,0004,380
1995-04-1243544043543638,0004,360
1995-04-1144244544044085,0004,400
1995-04-1043544543544134,0004,410
1995-04-0744744743543736,0004,370
1995-04-0644144544144236,0004,420
1995-04-054414434414419,0004,410
1995-04-0444745044044056,0004,400
1995-04-0345045044045051,0004,500
1995-03-3146546545045180,0004,510
1995-03-3043844143544046,0004,400
1995-03-2946846845045076,0004,500
1995-03-2846346346346357,0004,630
1995-03-2742043942042368,0004,230
1995-03-24421422392410143,0004,100
1995-03-23430430420425112,0004,250
1995-03-2244745044044097,0004,400
1995-03-2044645144545099,0004,500
1995-03-1744245044145073,0004,500
1995-03-1645745743144187,0004,410
1995-03-15450452445452118,0004,520
1995-03-14462462450450143,0004,500
1995-03-1346146545046552,0004,650
1995-03-10485485465465146,0004,650
1995-03-0947248247247844,0004,780
1995-03-0847147446247355,0004,730
1995-03-0748149047848073,0004,800
1995-03-0649349348648843,0004,880
1995-03-03488496485496132,0004,960
1995-03-0249050549049788,0004,970
1995-03-0149749749049048,0004,900
1995-02-2848550048550092,0005,000
1995-02-27500500480490149,0004,900
1995-02-2450950950250360,0005,030
1995-02-2351351550850868,0005,080
1995-02-2251352051351651,0005,160
1995-02-2151151351051371,0005,130
1995-02-2051051251051129,0005,110
1995-02-17505520503511110,0005,110
1995-02-16507510507510102,0005,100
1995-02-1551451451051087,0005,100
1995-02-1452552552052035,0005,200
1995-02-1353953952552521,0005,250
1995-02-10516517511514115,0005,140
1995-02-09525531518526230,0005,260
1995-02-0852252251152261,0005,220
1995-02-0752252952152253,0005,220
1995-02-0653955753153174,0005,310
1995-02-03520521517521161,0005,210
1995-02-0251751951051988,0005,190
1995-02-01510525506510180,0005,100
1995-01-31515520510520161,0005,200
1995-01-30520531515515176,0005,150
1995-01-2753053852052057,0005,200
1995-01-2654055053053555,0005,350
1995-01-25520547520530130,0005,300
1995-01-2450153550152083,0005,200
1995-01-23520531505510169,0005,100
1995-01-20540540520520297,0005,200
1995-01-19560560545550176,0005,500
1995-01-1856156155756070,0005,600
1995-01-1757057556056148,0005,610
1995-01-13585586570575114,0005,750
1995-01-1259059058559036,0005,900
1995-01-1158959358559350,0005,930
1995-01-1059159158459045,0005,900
1995-01-0958659457959442,0005,940
1995-01-06588588584586146,0005,860
1995-01-05610610587588119,0005,880
1995-01-0461561861161132,0006,110

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