6803 ティアック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 530 | 543 | 530 | 537 | 304,000 | 5,370 |
| 1996-12-27 | 529 | 535 | 526 | 535 | 269,000 | 5,350 |
| 1996-12-26 | 549 | 550 | 520 | 529 | 355,000 | 5,290 |
| 1996-12-25 | 543 | 553 | 541 | 550 | 174,000 | 5,500 |
| 1996-12-24 | 558 | 563 | 540 | 541 | 172,000 | 5,410 |
| 1996-12-20 | 575 | 583 | 560 | 568 | 285,000 | 5,680 |
| 1996-12-19 | 580 | 581 | 560 | 566 | 224,000 | 5,660 |
| 1996-12-18 | 608 | 608 | 592 | 592 | 143,000 | 5,920 |
| 1996-12-17 | 611 | 611 | 606 | 610 | 170,000 | 6,100 |
| 1996-12-16 | 613 | 615 | 611 | 612 | 129,000 | 6,120 |
| 1996-12-13 | 613 | 623 | 613 | 620 | 273,000 | 6,200 |
| 1996-12-12 | 624 | 628 | 621 | 623 | 187,000 | 6,230 |
| 1996-12-11 | 625 | 638 | 620 | 625 | 396,000 | 6,250 |
| 1996-12-10 | 627 | 634 | 624 | 634 | 138,000 | 6,340 |
| 1996-12-09 | 629 | 635 | 626 | 630 | 89,000 | 6,300 |
| 1996-12-06 | 639 | 650 | 615 | 619 | 696,000 | 6,190 |
| 1996-12-05 | 606 | 640 | 605 | 639 | 449,000 | 6,390 |
| 1996-12-04 | 600 | 611 | 600 | 606 | 267,000 | 6,060 |
| 1996-12-03 | 613 | 616 | 606 | 606 | 275,000 | 6,060 |
| 1996-12-02 | 625 | 625 | 615 | 615 | 262,000 | 6,150 |
| 1996-11-29 | 625 | 630 | 625 | 625 | 239,000 | 6,250 |
| 1996-11-28 | 644 | 645 | 635 | 635 | 146,000 | 6,350 |
| 1996-11-27 | 650 | 651 | 635 | 649 | 278,000 | 6,490 |
| 1996-11-26 | 651 | 655 | 637 | 644 | 477,000 | 6,440 |
| 1996-11-25 | 659 | 673 | 650 | 651 | 954,000 | 6,510 |
| 1996-11-22 | 615 | 655 | 614 | 654 | 2,128,000 | 6,540 |
| 1996-11-21 | 615 | 618 | 612 | 615 | 149,000 | 6,150 |
| 1996-11-20 | 605 | 623 | 605 | 619 | 242,000 | 6,190 |
| 1996-11-19 | 614 | 625 | 614 | 615 | 269,000 | 6,150 |
| 1996-11-18 | 615 | 616 | 600 | 605 | 219,000 | 6,050 |
| 1996-11-15 | 614 | 625 | 600 | 615 | 507,000 | 6,150 |
| 1996-11-14 | 599 | 619 | 593 | 615 | 624,000 | 6,150 |
| 1996-11-13 | 564 | 580 | 562 | 580 | 276,000 | 5,800 |
| 1996-11-12 | 565 | 565 | 555 | 560 | 107,000 | 5,600 |
| 1996-11-11 | 568 | 569 | 568 | 568 | 18,000 | 5,680 |
| 1996-11-08 | 570 | 571 | 563 | 571 | 68,000 | 5,710 |
| 1996-11-07 | 578 | 580 | 565 | 570 | 115,000 | 5,700 |
| 1996-11-06 | 568 | 568 | 563 | 568 | 86,000 | 5,680 |
| 1996-11-05 | 570 | 570 | 558 | 558 | 27,000 | 5,580 |
| 1996-11-01 | 574 | 574 | 558 | 572 | 141,000 | 5,720 |
| 1996-10-31 | 575 | 580 | 560 | 580 | 52,000 | 5,800 |
| 1996-10-30 | 572 | 575 | 566 | 575 | 61,000 | 5,750 |
| 1996-10-29 | 578 | 582 | 566 | 582 | 52,000 | 5,820 |
| 1996-10-28 | 578 | 582 | 578 | 580 | 84,000 | 5,800 |
| 1996-10-25 | 564 | 582 | 564 | 582 | 124,000 | 5,820 |
| 1996-10-24 | 576 | 576 | 563 | 564 | 103,000 | 5,640 |
| 1996-10-23 | 581 | 582 | 567 | 569 | 138,000 | 5,690 |
| 1996-10-22 | 587 | 591 | 581 | 587 | 132,000 | 5,870 |
| 1996-10-21 | 605 | 605 | 591 | 591 | 38,000 | 5,910 |
| 1996-10-18 | 595 | 606 | 590 | 600 | 249,000 | 6,000 |
| 1996-10-17 | 597 | 597 | 585 | 590 | 134,000 | 5,900 |
| 1996-10-16 | 585 | 595 | 585 | 595 | 142,000 | 5,950 |
| 1996-10-15 | 574 | 584 | 571 | 583 | 112,000 | 5,830 |
| 1996-10-14 | 570 | 580 | 568 | 570 | 31,000 | 5,700 |
| 1996-10-11 | 556 | 565 | 555 | 560 | 185,000 | 5,600 |
| 1996-10-09 | 575 | 579 | 562 | 565 | 144,000 | 5,650 |
| 1996-10-08 | 588 | 590 | 581 | 582 | 267,000 | 5,820 |
| 1996-10-07 | 583 | 583 | 580 | 580 | 51,000 | 5,800 |
| 1996-10-04 | 583 | 583 | 575 | 583 | 129,000 | 5,830 |
| 1996-10-03 | 597 | 601 | 580 | 585 | 123,000 | 5,850 |
| 1996-10-02 | 601 | 602 | 595 | 595 | 60,000 | 5,950 |
| 1996-10-01 | 605 | 608 | 595 | 600 | 106,000 | 6,000 |
| 1996-09-30 | 609 | 609 | 600 | 601 | 33,000 | 6,010 |
| 1996-09-27 | 603 | 609 | 600 | 609 | 84,000 | 6,090 |
| 1996-09-26 | 600 | 609 | 597 | 597 | 67,000 | 5,970 |
| 1996-09-25 | 591 | 601 | 591 | 597 | 88,000 | 5,970 |
| 1996-09-24 | 590 | 591 | 586 | 590 | 42,000 | 5,900 |
| 1996-09-20 | 602 | 602 | 585 | 586 | 96,000 | 5,860 |
| 1996-09-19 | 598 | 602 | 585 | 602 | 207,000 | 6,020 |
| 1996-09-18 | 611 | 618 | 598 | 610 | 61,000 | 6,100 |
| 1996-09-17 | 620 | 620 | 611 | 619 | 141,000 | 6,190 |
| 1996-09-13 | 588 | 600 | 586 | 600 | 169,000 | 6,000 |
| 1996-09-12 | 600 | 600 | 585 | 586 | 119,000 | 5,860 |
| 1996-09-11 | 592 | 600 | 590 | 600 | 115,000 | 6,000 |
| 1996-09-10 | 595 | 603 | 586 | 586 | 94,000 | 5,860 |
| 1996-09-09 | 600 | 600 | 585 | 595 | 61,000 | 5,950 |
| 1996-09-06 | 601 | 603 | 598 | 600 | 98,000 | 6,000 |
| 1996-09-05 | 593 | 600 | 591 | 598 | 109,000 | 5,980 |
| 1996-09-04 | 595 | 600 | 590 | 590 | 78,000 | 5,900 |
| 1996-09-03 | 590 | 594 | 586 | 593 | 65,000 | 5,930 |
| 1996-09-02 | 595 | 600 | 585 | 586 | 55,000 | 5,860 |
| 1996-08-30 | 598 | 603 | 594 | 600 | 111,000 | 6,000 |
| 1996-08-29 | 620 | 620 | 592 | 600 | 133,000 | 6,000 |
| 1996-08-28 | 620 | 621 | 616 | 620 | 117,000 | 6,200 |
| 1996-08-27 | 620 | 630 | 620 | 620 | 56,000 | 6,200 |
| 1996-08-26 | 630 | 630 | 621 | 622 | 27,000 | 6,220 |
| 1996-08-23 | 633 | 638 | 630 | 630 | 42,000 | 6,300 |
| 1996-08-22 | 635 | 638 | 631 | 633 | 324,000 | 6,330 |
| 1996-08-21 | 640 | 640 | 634 | 638 | 117,000 | 6,380 |
| 1996-08-20 | 634 | 639 | 630 | 638 | 83,000 | 6,380 |
| 1996-08-19 | 625 | 640 | 625 | 639 | 82,000 | 6,390 |
| 1996-08-16 | 634 | 634 | 622 | 629 | 78,000 | 6,290 |
| 1996-08-15 | 627 | 636 | 621 | 634 | 113,000 | 6,340 |
| 1996-08-14 | 610 | 620 | 610 | 619 | 82,000 | 6,190 |
| 1996-08-13 | 610 | 620 | 606 | 615 | 67,000 | 6,150 |
| 1996-08-12 | 609 | 610 | 601 | 606 | 89,000 | 6,060 |
| 1996-08-09 | 615 | 618 | 610 | 613 | 85,000 | 6,130 |
| 1996-08-08 | 613 | 620 | 612 | 618 | 100,000 | 6,180 |
| 1996-08-07 | 624 | 625 | 606 | 612 | 124,000 | 6,120 |
| 1996-08-06 | 635 | 635 | 625 | 625 | 49,000 | 6,250 |
| 1996-08-05 | 635 | 644 | 635 | 644 | 43,000 | 6,440 |
| 1996-08-02 | 636 | 645 | 630 | 645 | 97,000 | 6,450 |
| 1996-08-01 | 630 | 640 | 624 | 634 | 149,000 | 6,340 |
| 1996-07-31 | 635 | 636 | 631 | 631 | 152,000 | 6,310 |
| 1996-07-30 | 651 | 651 | 631 | 634 | 113,000 | 6,340 |
| 1996-07-29 | 651 | 653 | 650 | 650 | 108,000 | 6,500 |
| 1996-07-26 | 650 | 655 | 641 | 650 | 71,000 | 6,500 |
| 1996-07-25 | 645 | 650 | 638 | 640 | 178,000 | 6,400 |
| 1996-07-24 | 653 | 653 | 641 | 644 | 128,000 | 6,440 |
| 1996-07-23 | 660 | 661 | 651 | 654 | 134,000 | 6,540 |
| 1996-07-22 | 671 | 675 | 660 | 661 | 68,000 | 6,610 |
| 1996-07-19 | 686 | 687 | 672 | 672 | 73,000 | 6,720 |
| 1996-07-18 | 680 | 680 | 671 | 680 | 95,000 | 6,800 |
| 1996-07-17 | 692 | 692 | 674 | 675 | 207,000 | 6,750 |
| 1996-07-16 | 680 | 684 | 679 | 681 | 105,000 | 6,810 |
| 1996-07-15 | 684 | 686 | 684 | 685 | 37,000 | 6,850 |
| 1996-07-12 | 683 | 691 | 683 | 686 | 124,000 | 6,860 |
| 1996-07-11 | 685 | 693 | 685 | 693 | 126,000 | 6,930 |
| 1996-07-10 | 691 | 697 | 683 | 683 | 245,000 | 6,830 |
| 1996-07-09 | 700 | 705 | 691 | 691 | 152,000 | 6,910 |
| 1996-07-08 | 705 | 705 | 696 | 700 | 259,000 | 7,000 |
| 1996-07-05 | 708 | 715 | 704 | 715 | 530,000 | 7,150 |
| 1996-07-04 | 718 | 718 | 706 | 706 | 317,000 | 7,060 |
| 1996-07-03 | 728 | 728 | 715 | 720 | 142,000 | 7,200 |
| 1996-07-02 | 725 | 728 | 718 | 728 | 97,000 | 7,280 |
| 1996-07-01 | 710 | 720 | 710 | 715 | 91,000 | 7,150 |
| 1996-06-28 | 706 | 710 | 704 | 710 | 253,000 | 7,100 |
| 1996-06-27 | 713 | 713 | 705 | 706 | 123,000 | 7,060 |
| 1996-06-26 | 710 | 715 | 703 | 715 | 175,000 | 7,150 |
| 1996-06-25 | 720 | 720 | 705 | 720 | 138,000 | 7,200 |
| 1996-06-24 | 724 | 731 | 714 | 720 | 78,000 | 7,200 |
| 1996-06-21 | 734 | 734 | 720 | 734 | 155,000 | 7,340 |
| 1996-06-20 | 736 | 736 | 715 | 729 | 189,000 | 7,290 |
| 1996-06-19 | 738 | 738 | 727 | 734 | 138,000 | 7,340 |
| 1996-06-18 | 730 | 740 | 725 | 735 | 183,000 | 7,350 |
| 1996-06-17 | 720 | 726 | 720 | 726 | 116,000 | 7,260 |
| 1996-06-14 | 710 | 717 | 705 | 710 | 168,000 | 7,100 |
| 1996-06-13 | 713 | 713 | 702 | 703 | 175,000 | 7,030 |
| 1996-06-12 | 690 | 710 | 690 | 704 | 392,000 | 7,040 |
| 1996-06-11 | 678 | 685 | 674 | 683 | 209,000 | 6,830 |
| 1996-06-10 | 695 | 698 | 678 | 680 | 163,000 | 6,800 |
| 1996-06-07 | 680 | 683 | 675 | 678 | 930,000 | 6,780 |
| 1996-06-06 | 696 | 697 | 676 | 680 | 299,000 | 6,800 |
| 1996-06-05 | 700 | 700 | 695 | 697 | 85,000 | 6,970 |
| 1996-06-04 | 694 | 699 | 694 | 695 | 68,000 | 6,950 |
| 1996-06-03 | 705 | 710 | 690 | 692 | 61,000 | 6,920 |
| 1996-05-31 | 707 | 710 | 703 | 703 | 107,000 | 7,030 |
| 1996-05-30 | 716 | 720 | 705 | 707 | 112,000 | 7,070 |
| 1996-05-29 | 706 | 709 | 703 | 706 | 290,000 | 7,060 |
| 1996-05-28 | 703 | 710 | 702 | 706 | 84,000 | 7,060 |
| 1996-05-27 | 702 | 703 | 699 | 701 | 87,000 | 7,010 |
| 1996-05-24 | 700 | 710 | 696 | 696 | 174,000 | 6,960 |
| 1996-05-23 | 725 | 725 | 700 | 700 | 197,000 | 7,000 |
| 1996-05-22 | 740 | 740 | 720 | 722 | 214,000 | 7,220 |
| 1996-05-21 | 730 | 740 | 728 | 735 | 65,000 | 7,350 |
| 1996-05-20 | 724 | 740 | 724 | 730 | 134,000 | 7,300 |
| 1996-05-17 | 741 | 744 | 721 | 724 | 175,000 | 7,240 |
| 1996-05-16 | 749 | 755 | 735 | 736 | 112,000 | 7,360 |
| 1996-05-15 | 730 | 736 | 730 | 735 | 134,000 | 7,350 |
| 1996-05-14 | 725 | 730 | 710 | 730 | 216,000 | 7,300 |
| 1996-05-13 | 736 | 737 | 725 | 725 | 101,000 | 7,250 |
| 1996-05-10 | 742 | 748 | 737 | 738 | 115,000 | 7,380 |
| 1996-05-09 | 760 | 760 | 737 | 738 | 157,000 | 7,380 |
| 1996-05-08 | 756 | 760 | 745 | 760 | 189,000 | 7,600 |
| 1996-05-07 | 736 | 743 | 736 | 740 | 93,000 | 7,400 |
| 1996-05-02 | 740 | 756 | 735 | 756 | 139,000 | 7,560 |
| 1996-05-01 | 761 | 766 | 746 | 746 | 91,000 | 7,460 |
| 1996-04-30 | 753 | 768 | 753 | 761 | 162,000 | 7,610 |
| 1996-04-26 | 767 | 769 | 751 | 769 | 355,000 | 7,690 |
| 1996-04-25 | 759 | 769 | 759 | 759 | 361,000 | 7,590 |
| 1996-04-24 | 751 | 755 | 730 | 730 | 346,000 | 7,300 |
| 1996-04-23 | 766 | 774 | 751 | 753 | 251,000 | 7,530 |
| 1996-04-22 | 770 | 777 | 760 | 760 | 128,000 | 7,600 |
| 1996-04-19 | 777 | 777 | 756 | 756 | 202,000 | 7,560 |
| 1996-04-18 | 755 | 785 | 746 | 777 | 695,000 | 7,770 |
| 1996-04-17 | 742 | 761 | 742 | 754 | 383,000 | 7,540 |
| 1996-04-16 | 741 | 748 | 735 | 740 | 200,000 | 7,400 |
| 1996-04-15 | 731 | 746 | 728 | 736 | 134,000 | 7,360 |
| 1996-04-12 | 740 | 750 | 740 | 748 | 260,000 | 7,480 |
| 1996-04-11 | 740 | 744 | 736 | 740 | 132,000 | 7,400 |
| 1996-04-10 | 750 | 750 | 740 | 740 | 160,000 | 7,400 |
| 1996-04-09 | 722 | 745 | 722 | 745 | 99,000 | 7,450 |
| 1996-04-08 | 730 | 735 | 720 | 721 | 88,000 | 7,210 |
| 1996-04-05 | 720 | 740 | 718 | 737 | 157,000 | 7,370 |
| 1996-04-04 | 723 | 729 | 717 | 717 | 104,000 | 7,170 |
| 1996-04-03 | 736 | 748 | 730 | 730 | 169,000 | 7,300 |
| 1996-04-02 | 739 | 739 | 727 | 733 | 110,000 | 7,330 |
| 1996-04-01 | 731 | 739 | 730 | 732 | 134,000 | 7,320 |
| 1996-03-29 | 707 | 720 | 700 | 720 | 250,000 | 7,200 |
| 1996-03-28 | 702 | 715 | 700 | 710 | 138,000 | 7,100 |
| 1996-03-27 | 678 | 697 | 675 | 695 | 114,000 | 6,950 |
| 1996-03-26 | 685 | 694 | 678 | 681 | 126,000 | 6,810 |
| 1996-03-25 | 680 | 680 | 670 | 675 | 163,000 | 6,750 |
| 1996-03-22 | 688 | 695 | 677 | 680 | 168,000 | 6,800 |
| 1996-03-21 | 683 | 694 | 681 | 694 | 103,000 | 6,940 |
| 1996-03-19 | 686 | 690 | 681 | 690 | 146,000 | 6,900 |
| 1996-03-18 | 688 | 691 | 676 | 676 | 241,000 | 6,760 |
| 1996-03-15 | 681 | 704 | 681 | 698 | 116,000 | 6,980 |
| 1996-03-14 | 691 | 699 | 674 | 674 | 334,000 | 6,740 |
| 1996-03-13 | 720 | 720 | 690 | 691 | 222,000 | 6,910 |
| 1996-03-12 | 730 | 730 | 720 | 720 | 99,000 | 7,200 |
| 1996-03-11 | 725 | 735 | 720 | 720 | 236,000 | 7,200 |
| 1996-03-08 | 730 | 740 | 730 | 735 | 169,000 | 7,350 |
| 1996-03-07 | 731 | 750 | 728 | 745 | 149,000 | 7,450 |
| 1996-03-06 | 749 | 749 | 730 | 736 | 105,000 | 7,360 |
| 1996-03-05 | 745 | 750 | 745 | 750 | 96,000 | 7,500 |
| 1996-03-04 | 750 | 750 | 743 | 745 | 165,000 | 7,450 |
| 1996-03-01 | 735 | 739 | 730 | 735 | 53,000 | 7,350 |
| 1996-02-29 | 730 | 733 | 725 | 725 | 123,000 | 7,250 |
| 1996-02-28 | 731 | 741 | 730 | 731 | 88,000 | 7,310 |
| 1996-02-27 | 750 | 750 | 730 | 733 | 153,000 | 7,330 |
| 1996-02-26 | 728 | 748 | 728 | 741 | 90,000 | 7,410 |
| 1996-02-23 | 725 | 739 | 725 | 728 | 135,000 | 7,280 |
| 1996-02-22 | 727 | 728 | 715 | 725 | 645,000 | 7,250 |
| 1996-02-21 | 742 | 743 | 723 | 723 | 355,000 | 7,230 |
| 1996-02-20 | 750 | 758 | 749 | 750 | 180,000 | 7,500 |
| 1996-02-19 | 757 | 758 | 746 | 750 | 195,000 | 7,500 |
| 1996-02-16 | 760 | 765 | 759 | 759 | 425,000 | 7,590 |
| 1996-02-15 | 775 | 783 | 763 | 765 | 191,000 | 7,650 |
| 1996-02-14 | 780 | 785 | 777 | 785 | 148,000 | 7,850 |
| 1996-02-13 | 790 | 790 | 780 | 780 | 101,000 | 7,800 |
| 1996-02-09 | 798 | 798 | 781 | 783 | 120,000 | 7,830 |
| 1996-02-08 | 790 | 799 | 783 | 795 | 169,000 | 7,950 |
| 1996-02-07 | 765 | 787 | 764 | 784 | 269,000 | 7,840 |
| 1996-02-06 | 776 | 776 | 761 | 763 | 195,000 | 7,630 |
| 1996-02-05 | 780 | 783 | 775 | 775 | 397,000 | 7,750 |
| 1996-02-02 | 780 | 789 | 776 | 776 | 313,000 | 7,760 |
| 1996-02-01 | 790 | 790 | 776 | 776 | 175,000 | 7,760 |
| 1996-01-31 | 781 | 790 | 781 | 785 | 186,000 | 7,850 |
| 1996-01-30 | 776 | 786 | 768 | 779 | 453,000 | 7,790 |
| 1996-01-29 | 787 | 799 | 785 | 792 | 153,000 | 7,920 |
| 1996-01-26 | 782 | 797 | 766 | 795 | 308,000 | 7,950 |
| 1996-01-25 | 785 | 787 | 776 | 778 | 314,000 | 7,780 |
| 1996-01-24 | 757 | 779 | 757 | 770 | 259,000 | 7,700 |
| 1996-01-23 | 783 | 784 | 756 | 756 | 401,000 | 7,560 |
| 1996-01-22 | 793 | 800 | 780 | 780 | 283,000 | 7,800 |
| 1996-01-19 | 780 | 797 | 778 | 794 | 433,000 | 7,940 |
| 1996-01-18 | 802 | 808 | 775 | 777 | 498,000 | 7,770 |
| 1996-01-17 | 818 | 820 | 803 | 804 | 680,000 | 8,040 |
| 1996-01-16 | 801 | 820 | 800 | 808 | 256,000 | 8,080 |
| 1996-01-12 | 828 | 828 | 801 | 801 | 753,000 | 8,010 |
| 1996-01-11 | 810 | 818 | 795 | 818 | 658,000 | 8,180 |
| 1996-01-10 | 834 | 836 | 820 | 820 | 1,130,000 | 8,200 |
| 1996-01-09 | 838 | 848 | 825 | 844 | 1,052,000 | 8,440 |
| 1996-01-08 | 840 | 842 | 827 | 829 | 778,000 | 8,290 |
| 1996-01-05 | 843 | 857 | 835 | 840 | 4,762,000 | 8,400 |
| 1996-01-04 | 847 | 847 | 836 | 845 | 1,995,000 | 8,450 |
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
