6803 ティアック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 310 | 300 | 310 | 45,000 | 3,100 |
| 1997-12-29 | 310 | 310 | 300 | 301 | 36,000 | 3,010 |
| 1997-12-26 | 310 | 310 | 300 | 300 | 74,000 | 3,000 |
| 1997-12-25 | 294 | 320 | 290 | 300 | 163,000 | 3,000 |
| 1997-12-24 | 290 | 296 | 275 | 296 | 93,000 | 2,960 |
| 1997-12-22 | 321 | 325 | 296 | 296 | 233,000 | 2,960 |
| 1997-12-19 | 337 | 337 | 320 | 324 | 186,000 | 3,240 |
| 1997-12-18 | 365 | 365 | 340 | 340 | 142,000 | 3,400 |
| 1997-12-17 | 328 | 369 | 327 | 360 | 117,000 | 3,600 |
| 1997-12-16 | 327 | 330 | 327 | 329 | 149,000 | 3,290 |
| 1997-12-15 | 331 | 332 | 325 | 325 | 207,000 | 3,250 |
| 1997-12-12 | 355 | 355 | 346 | 346 | 214,000 | 3,460 |
| 1997-12-11 | 351 | 355 | 351 | 355 | 85,000 | 3,550 |
| 1997-12-10 | 373 | 380 | 351 | 361 | 127,000 | 3,610 |
| 1997-12-09 | 373 | 373 | 363 | 363 | 144,000 | 3,630 |
| 1997-12-08 | 389 | 389 | 365 | 365 | 82,000 | 3,650 |
| 1997-12-05 | 386 | 391 | 386 | 386 | 237,000 | 3,860 |
| 1997-12-04 | 407 | 407 | 386 | 386 | 35,000 | 3,860 |
| 1997-12-03 | 405 | 410 | 405 | 405 | 42,000 | 4,050 |
| 1997-12-02 | 406 | 406 | 402 | 405 | 30,000 | 4,050 |
| 1997-12-01 | 388 | 410 | 388 | 405 | 49,000 | 4,050 |
| 1997-11-28 | 389 | 390 | 385 | 388 | 74,000 | 3,880 |
| 1997-11-27 | 395 | 395 | 375 | 378 | 154,000 | 3,780 |
| 1997-11-26 | 401 | 408 | 375 | 375 | 107,000 | 3,750 |
| 1997-11-25 | 405 | 405 | 394 | 395 | 75,000 | 3,950 |
| 1997-11-21 | 422 | 425 | 417 | 420 | 139,000 | 4,200 |
| 1997-11-20 | 411 | 421 | 410 | 412 | 116,000 | 4,120 |
| 1997-11-19 | 439 | 439 | 407 | 407 | 336,000 | 4,070 |
| 1997-11-18 | 427 | 450 | 427 | 441 | 92,000 | 4,410 |
| 1997-11-17 | 421 | 429 | 421 | 429 | 74,000 | 4,290 |
| 1997-11-14 | 404 | 405 | 390 | 391 | 176,000 | 3,910 |
| 1997-11-13 | 401 | 410 | 395 | 401 | 190,000 | 4,010 |
| 1997-11-12 | 406 | 411 | 401 | 403 | 136,000 | 4,030 |
| 1997-11-11 | 407 | 415 | 405 | 415 | 281,000 | 4,150 |
| 1997-11-10 | 400 | 415 | 400 | 410 | 84,000 | 4,100 |
| 1997-11-07 | 408 | 410 | 402 | 405 | 165,000 | 4,050 |
| 1997-11-06 | 413 | 421 | 413 | 416 | 302,000 | 4,160 |
| 1997-11-05 | 440 | 440 | 422 | 423 | 112,000 | 4,230 |
| 1997-11-04 | 443 | 449 | 438 | 441 | 74,000 | 4,410 |
| 1997-10-31 | 426 | 448 | 423 | 446 | 122,000 | 4,460 |
| 1997-10-30 | 453 | 453 | 432 | 435 | 152,000 | 4,350 |
| 1997-10-29 | 462 | 464 | 452 | 453 | 125,000 | 4,530 |
| 1997-10-28 | 439 | 439 | 422 | 432 | 221,000 | 4,320 |
| 1997-10-27 | 460 | 462 | 451 | 456 | 129,000 | 4,560 |
| 1997-10-24 | 469 | 478 | 466 | 469 | 142,000 | 4,690 |
| 1997-10-23 | 491 | 491 | 472 | 475 | 207,000 | 4,750 |
| 1997-10-22 | 476 | 495 | 475 | 495 | 222,000 | 4,950 |
| 1997-10-21 | 472 | 483 | 472 | 472 | 265,000 | 4,720 |
| 1997-10-20 | 453 | 483 | 453 | 468 | 556,000 | 4,680 |
| 1997-10-17 | 447 | 474 | 443 | 463 | 642,000 | 4,630 |
| 1997-10-16 | 431 | 460 | 430 | 454 | 666,000 | 4,540 |
| 1997-10-15 | 429 | 440 | 428 | 430 | 1,165,000 | 4,300 |
| 1997-10-14 | 373 | 380 | 366 | 380 | 73,000 | 3,800 |
| 1997-10-13 | 394 | 394 | 370 | 371 | 81,000 | 3,710 |
| 1997-10-09 | 380 | 395 | 380 | 395 | 62,000 | 3,950 |
| 1997-10-08 | 385 | 385 | 380 | 380 | 51,000 | 3,800 |
| 1997-10-07 | 405 | 405 | 380 | 380 | 149,000 | 3,800 |
| 1997-10-06 | 362 | 385 | 362 | 385 | 64,000 | 3,850 |
| 1997-10-03 | 360 | 360 | 350 | 360 | 158,000 | 3,600 |
| 1997-10-02 | 369 | 370 | 361 | 364 | 125,000 | 3,640 |
| 1997-10-01 | 384 | 384 | 369 | 369 | 294,000 | 3,690 |
| 1997-09-30 | 386 | 390 | 365 | 383 | 441,000 | 3,830 |
| 1997-09-29 | 385 | 394 | 374 | 374 | 336,000 | 3,740 |
| 1997-09-26 | 401 | 401 | 372 | 383 | 747,000 | 3,830 |
| 1997-09-25 | 484 | 485 | 404 | 413 | 454,000 | 4,130 |
| 1997-09-24 | 510 | 512 | 484 | 484 | 195,000 | 4,840 |
| 1997-09-22 | 515 | 520 | 515 | 517 | 78,000 | 5,170 |
| 1997-09-19 | 535 | 535 | 513 | 535 | 198,000 | 5,350 |
| 1997-09-18 | 535 | 545 | 535 | 545 | 197,000 | 5,450 |
| 1997-09-17 | 548 | 548 | 520 | 545 | 166,000 | 5,450 |
| 1997-09-16 | 550 | 554 | 540 | 550 | 74,000 | 5,500 |
| 1997-09-12 | 565 | 570 | 553 | 553 | 595,000 | 5,530 |
| 1997-09-11 | 569 | 572 | 569 | 571 | 70,000 | 5,710 |
| 1997-09-10 | 566 | 584 | 566 | 570 | 74,000 | 5,700 |
| 1997-09-09 | 575 | 575 | 569 | 570 | 67,000 | 5,700 |
| 1997-09-08 | 582 | 585 | 569 | 579 | 170,000 | 5,790 |
| 1997-09-05 | 588 | 589 | 575 | 587 | 113,000 | 5,870 |
| 1997-09-04 | 567 | 589 | 567 | 589 | 48,000 | 5,890 |
| 1997-09-03 | 580 | 587 | 570 | 586 | 33,000 | 5,860 |
| 1997-09-02 | 550 | 550 | 545 | 547 | 67,000 | 5,470 |
| 1997-09-01 | 550 | 564 | 550 | 550 | 50,000 | 5,500 |
| 1997-08-29 | 543 | 560 | 543 | 557 | 171,000 | 5,570 |
| 1997-08-28 | 586 | 595 | 562 | 563 | 340,000 | 5,630 |
| 1997-08-27 | 605 | 605 | 586 | 586 | 155,000 | 5,860 |
| 1997-08-26 | 601 | 605 | 596 | 600 | 173,000 | 6,000 |
| 1997-08-25 | 620 | 620 | 600 | 600 | 118,000 | 6,000 |
| 1997-08-22 | 636 | 636 | 620 | 620 | 107,000 | 6,200 |
| 1997-08-21 | 636 | 643 | 631 | 635 | 152,000 | 6,350 |
| 1997-08-20 | 633 | 641 | 630 | 630 | 127,000 | 6,300 |
| 1997-08-19 | 650 | 650 | 631 | 631 | 83,000 | 6,310 |
| 1997-08-18 | 635 | 640 | 631 | 640 | 146,000 | 6,400 |
| 1997-08-15 | 649 | 663 | 649 | 655 | 277,000 | 6,550 |
| 1997-08-14 | 620 | 649 | 619 | 649 | 374,000 | 6,490 |
| 1997-08-13 | 609 | 613 | 596 | 612 | 321,000 | 6,120 |
| 1997-08-12 | 629 | 630 | 613 | 619 | 194,000 | 6,190 |
| 1997-08-11 | 639 | 640 | 625 | 629 | 142,000 | 6,290 |
| 1997-08-08 | 640 | 649 | 638 | 649 | 222,000 | 6,490 |
| 1997-08-07 | 661 | 663 | 640 | 650 | 61,000 | 6,500 |
| 1997-08-06 | 650 | 650 | 638 | 641 | 217,000 | 6,410 |
| 1997-08-05 | 660 | 662 | 645 | 649 | 130,000 | 6,490 |
| 1997-08-04 | 656 | 660 | 648 | 660 | 140,000 | 6,600 |
| 1997-08-01 | 663 | 669 | 656 | 656 | 179,000 | 6,560 |
| 1997-07-31 | 670 | 670 | 660 | 670 | 140,000 | 6,700 |
| 1997-07-30 | 677 | 685 | 673 | 673 | 96,000 | 6,730 |
| 1997-07-29 | 678 | 683 | 673 | 679 | 73,000 | 6,790 |
| 1997-07-28 | 678 | 680 | 670 | 670 | 155,000 | 6,700 |
| 1997-07-25 | 686 | 689 | 674 | 688 | 70,000 | 6,880 |
| 1997-07-24 | 670 | 690 | 670 | 690 | 65,000 | 6,900 |
| 1997-07-23 | 680 | 685 | 670 | 680 | 67,000 | 6,800 |
| 1997-07-22 | 692 | 692 | 672 | 685 | 63,000 | 6,850 |
| 1997-07-18 | 686 | 695 | 685 | 695 | 67,000 | 6,950 |
| 1997-07-17 | 703 | 705 | 683 | 690 | 242,000 | 6,900 |
| 1997-07-16 | 688 | 699 | 678 | 698 | 509,000 | 6,980 |
| 1997-07-15 | 684 | 684 | 671 | 678 | 162,000 | 6,780 |
| 1997-07-14 | 661 | 674 | 657 | 674 | 86,000 | 6,740 |
| 1997-07-11 | 651 | 664 | 648 | 654 | 330,000 | 6,540 |
| 1997-07-10 | 649 | 665 | 646 | 650 | 315,000 | 6,500 |
| 1997-07-09 | 664 | 665 | 647 | 647 | 97,000 | 6,470 |
| 1997-07-08 | 661 | 665 | 655 | 663 | 84,000 | 6,630 |
| 1997-07-07 | 680 | 680 | 653 | 661 | 99,000 | 6,610 |
| 1997-07-04 | 688 | 688 | 680 | 680 | 89,000 | 6,800 |
| 1997-07-03 | 687 | 700 | 680 | 688 | 219,000 | 6,880 |
| 1997-07-02 | 686 | 700 | 686 | 686 | 146,000 | 6,860 |
| 1997-07-01 | 702 | 703 | 690 | 693 | 145,000 | 6,930 |
| 1997-06-30 | 705 | 708 | 691 | 691 | 286,000 | 6,910 |
| 1997-06-27 | 701 | 709 | 695 | 695 | 591,000 | 6,950 |
| 1997-06-26 | 700 | 710 | 693 | 693 | 357,000 | 6,930 |
| 1997-06-25 | 687 | 705 | 686 | 693 | 183,000 | 6,930 |
| 1997-06-24 | 683 | 691 | 680 | 680 | 125,000 | 6,800 |
| 1997-06-23 | 682 | 696 | 682 | 691 | 133,000 | 6,910 |
| 1997-06-20 | 684 | 690 | 678 | 682 | 194,000 | 6,820 |
| 1997-06-19 | 689 | 690 | 676 | 677 | 113,000 | 6,770 |
| 1997-06-18 | 690 | 695 | 689 | 689 | 170,000 | 6,890 |
| 1997-06-17 | 709 | 712 | 700 | 700 | 184,000 | 7,000 |
| 1997-06-16 | 688 | 707 | 688 | 702 | 197,000 | 7,020 |
| 1997-06-13 | 703 | 704 | 696 | 698 | 416,000 | 6,980 |
| 1997-06-12 | 683 | 704 | 683 | 703 | 156,000 | 7,030 |
| 1997-06-11 | 701 | 701 | 681 | 690 | 238,000 | 6,900 |
| 1997-06-10 | 700 | 705 | 696 | 700 | 139,000 | 7,000 |
| 1997-06-09 | 705 | 710 | 694 | 700 | 159,000 | 7,000 |
| 1997-06-06 | 714 | 715 | 701 | 701 | 542,000 | 7,010 |
| 1997-06-05 | 707 | 715 | 700 | 714 | 612,000 | 7,140 |
| 1997-06-04 | 693 | 705 | 687 | 700 | 297,000 | 7,000 |
| 1997-06-03 | 688 | 695 | 686 | 693 | 118,000 | 6,930 |
| 1997-06-02 | 690 | 697 | 682 | 684 | 156,000 | 6,840 |
| 1997-05-30 | 705 | 708 | 689 | 689 | 709,000 | 6,890 |
| 1997-05-29 | 685 | 697 | 675 | 696 | 487,000 | 6,960 |
| 1997-05-28 | 670 | 680 | 657 | 675 | 293,000 | 6,750 |
| 1997-05-27 | 655 | 663 | 655 | 663 | 118,000 | 6,630 |
| 1997-05-26 | 665 | 665 | 657 | 658 | 167,000 | 6,580 |
| 1997-05-23 | 670 | 673 | 656 | 657 | 484,000 | 6,570 |
| 1997-05-22 | 670 | 671 | 660 | 663 | 166,000 | 6,630 |
| 1997-05-21 | 665 | 686 | 660 | 667 | 610,000 | 6,670 |
| 1997-05-20 | 699 | 699 | 669 | 676 | 329,000 | 6,760 |
| 1997-05-19 | 693 | 707 | 685 | 690 | 496,000 | 6,900 |
| 1997-05-16 | 729 | 745 | 679 | 692 | 1,867,000 | 6,920 |
| 1997-05-15 | 735 | 735 | 712 | 730 | 726,000 | 7,300 |
| 1997-05-14 | 700 | 735 | 700 | 735 | 1,048,000 | 7,350 |
| 1997-05-13 | 706 | 715 | 698 | 700 | 437,000 | 7,000 |
| 1997-05-12 | 696 | 705 | 681 | 688 | 957,000 | 6,880 |
| 1997-05-09 | 728 | 730 | 696 | 706 | 720,000 | 7,060 |
| 1997-05-08 | 700 | 739 | 700 | 729 | 2,121,000 | 7,290 |
| 1997-05-07 | 690 | 720 | 690 | 708 | 1,897,000 | 7,080 |
| 1997-05-06 | 691 | 694 | 680 | 686 | 1,234,000 | 6,860 |
| 1997-05-02 | 660 | 684 | 651 | 676 | 563,000 | 6,760 |
| 1997-05-01 | 664 | 666 | 655 | 656 | 339,000 | 6,560 |
| 1997-04-30 | 660 | 664 | 658 | 663 | 220,000 | 6,630 |
| 1997-04-28 | 657 | 660 | 650 | 652 | 250,000 | 6,520 |
| 1997-04-25 | 645 | 660 | 645 | 647 | 269,000 | 6,470 |
| 1997-04-24 | 660 | 665 | 646 | 646 | 779,000 | 6,460 |
| 1997-04-23 | 637 | 661 | 633 | 655 | 748,000 | 6,550 |
| 1997-04-22 | 620 | 629 | 616 | 624 | 301,000 | 6,240 |
| 1997-04-21 | 628 | 630 | 620 | 620 | 84,000 | 6,200 |
| 1997-04-18 | 613 | 630 | 612 | 625 | 200,000 | 6,250 |
| 1997-04-17 | 627 | 627 | 612 | 614 | 83,000 | 6,140 |
| 1997-04-16 | 628 | 634 | 616 | 620 | 126,000 | 6,200 |
| 1997-04-15 | 620 | 630 | 620 | 628 | 119,000 | 6,280 |
| 1997-04-14 | 629 | 630 | 611 | 619 | 121,000 | 6,190 |
| 1997-04-11 | 622 | 639 | 613 | 639 | 220,000 | 6,390 |
| 1997-04-10 | 655 | 655 | 622 | 622 | 307,000 | 6,220 |
| 1997-04-09 | 660 | 669 | 650 | 655 | 933,000 | 6,550 |
| 1997-04-08 | 640 | 657 | 638 | 656 | 589,000 | 6,560 |
| 1997-04-07 | 634 | 640 | 626 | 634 | 308,000 | 6,340 |
| 1997-04-04 | 625 | 634 | 610 | 619 | 162,000 | 6,190 |
| 1997-04-03 | 583 | 625 | 583 | 625 | 279,000 | 6,250 |
| 1997-04-02 | 597 | 600 | 590 | 591 | 62,000 | 5,910 |
| 1997-04-01 | 582 | 590 | 576 | 587 | 76,000 | 5,870 |
| 1997-03-31 | 615 | 615 | 580 | 580 | 196,000 | 5,800 |
| 1997-03-28 | 602 | 610 | 600 | 610 | 145,000 | 6,100 |
| 1997-03-27 | 610 | 621 | 600 | 600 | 178,000 | 6,000 |
| 1997-03-26 | 598 | 609 | 597 | 609 | 165,000 | 6,090 |
| 1997-03-25 | 601 | 610 | 597 | 608 | 284,000 | 6,080 |
| 1997-03-24 | 613 | 615 | 595 | 596 | 346,000 | 5,960 |
| 1997-03-21 | 610 | 623 | 610 | 623 | 99,000 | 6,230 |
| 1997-03-19 | 627 | 635 | 615 | 620 | 154,000 | 6,200 |
| 1997-03-18 | 620 | 628 | 612 | 628 | 110,000 | 6,280 |
| 1997-03-17 | 625 | 634 | 611 | 611 | 142,000 | 6,110 |
| 1997-03-14 | 629 | 635 | 625 | 635 | 302,000 | 6,350 |
| 1997-03-13 | 647 | 647 | 632 | 639 | 151,000 | 6,390 |
| 1997-03-12 | 635 | 639 | 627 | 637 | 284,000 | 6,370 |
| 1997-03-11 | 620 | 628 | 615 | 628 | 168,000 | 6,280 |
| 1997-03-10 | 615 | 618 | 610 | 615 | 1,046,000 | 6,150 |
| 1997-03-07 | 607 | 615 | 605 | 613 | 215,000 | 6,130 |
| 1997-03-06 | 626 | 630 | 610 | 610 | 225,000 | 6,100 |
| 1997-03-05 | 639 | 639 | 621 | 622 | 143,000 | 6,220 |
| 1997-03-04 | 639 | 640 | 628 | 632 | 127,000 | 6,320 |
| 1997-03-03 | 625 | 634 | 620 | 625 | 183,000 | 6,250 |
| 1997-02-28 | 644 | 644 | 631 | 635 | 239,000 | 6,350 |
| 1997-02-27 | 652 | 654 | 645 | 645 | 259,000 | 6,450 |
| 1997-02-26 | 660 | 669 | 651 | 651 | 510,000 | 6,510 |
| 1997-02-25 | 636 | 650 | 635 | 641 | 254,000 | 6,410 |
| 1997-02-24 | 653 | 655 | 636 | 637 | 285,000 | 6,370 |
| 1997-02-21 | 660 | 663 | 651 | 653 | 508,000 | 6,530 |
| 1997-02-20 | 681 | 694 | 660 | 670 | 1,160,000 | 6,700 |
| 1997-02-19 | 658 | 685 | 655 | 685 | 1,876,000 | 6,850 |
| 1997-02-18 | 648 | 662 | 645 | 653 | 1,355,000 | 6,530 |
| 1997-02-17 | 640 | 650 | 635 | 645 | 695,000 | 6,450 |
| 1997-02-14 | 639 | 642 | 633 | 635 | 516,000 | 6,350 |
| 1997-02-13 | 643 | 655 | 629 | 631 | 962,000 | 6,310 |
| 1997-02-12 | 635 | 647 | 634 | 634 | 2,200,000 | 6,340 |
| 1997-02-10 | 613 | 637 | 613 | 634 | 1,449,000 | 6,340 |
| 1997-02-07 | 601 | 625 | 601 | 603 | 867,000 | 6,030 |
| 1997-02-06 | 610 | 610 | 592 | 601 | 570,000 | 6,010 |
| 1997-02-05 | 594 | 618 | 585 | 610 | 922,000 | 6,100 |
| 1997-02-04 | 574 | 575 | 560 | 564 | 73,000 | 5,640 |
| 1997-02-03 | 573 | 576 | 566 | 574 | 142,000 | 5,740 |
| 1997-01-31 | 560 | 572 | 560 | 572 | 142,000 | 5,720 |
| 1997-01-30 | 550 | 572 | 545 | 545 | 240,000 | 5,450 |
| 1997-01-29 | 520 | 542 | 520 | 534 | 120,000 | 5,340 |
| 1997-01-28 | 506 | 525 | 506 | 520 | 53,000 | 5,200 |
| 1997-01-27 | 524 | 534 | 505 | 505 | 58,000 | 5,050 |
| 1997-01-24 | 533 | 535 | 521 | 535 | 96,000 | 5,350 |
| 1997-01-23 | 539 | 540 | 534 | 534 | 51,000 | 5,340 |
| 1997-01-22 | 535 | 543 | 530 | 540 | 53,000 | 5,400 |
| 1997-01-21 | 526 | 535 | 525 | 525 | 89,000 | 5,250 |
| 1997-01-20 | 547 | 547 | 520 | 526 | 123,000 | 5,260 |
| 1997-01-17 | 516 | 541 | 516 | 537 | 146,000 | 5,370 |
| 1997-01-16 | 500 | 535 | 500 | 535 | 119,000 | 5,350 |
| 1997-01-14 | 495 | 505 | 494 | 504 | 90,000 | 5,040 |
| 1997-01-13 | 471 | 495 | 470 | 494 | 138,000 | 4,940 |
| 1997-01-10 | 510 | 510 | 467 | 475 | 339,000 | 4,750 |
| 1997-01-09 | 530 | 535 | 499 | 510 | 140,000 | 5,100 |
| 1997-01-08 | 547 | 547 | 530 | 545 | 104,000 | 5,450 |
| 1997-01-07 | 550 | 554 | 539 | 550 | 137,000 | 5,500 |
| 1997-01-06 | 537 | 550 | 532 | 550 | 53,000 | 5,500 |
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
