6803 ティアック(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	500	500	495	499	96,000	4,990
1998-12-29	515	518	500	500	80,000	5,000
1998-12-28	525	525	515	518	45,000	5,180
1998-12-25	515	522	515	516	120,000	5,160
1998-12-24	521	524	515	515	92,000	5,150
1998-12-22	525	530	510	530	174,000	5,300
1998-12-21	522	530	519	520	214,000	5,200
1998-12-18	516	550	516	550	106,000	5,500
1998-12-17	529	529	513	520	78,000	5,200
1998-12-16	539	540	531	531	130,000	5,310
1998-12-15	535	545	521	521	61,000	5,210
1998-12-14	553	555	550	555	97,000	5,550
1998-12-11	570	575	565	565	73,000	5,650
1998-12-10	578	584	575	575	115,000	5,750
1998-12-09	584	585	571	578	73,000	5,780
1998-12-08	570	587	570	585	162,000	5,850
1998-12-07	570	570	565	570	120,000	5,700
1998-12-04	574	575	563	570	166,000	5,700
1998-12-03	593	599	580	588	633,000	5,880
1998-12-02	566	586	566	583	373,000	5,830
1998-12-01	566	571	560	566	202,000	5,660
1998-11-30	587	588	574	578	253,000	5,780
1998-11-27	570	586	570	577	431,000	5,770
1998-11-26	550	570	549	567	248,000	5,670
1998-11-25	529	545	528	544	162,000	5,440
1998-11-24	520	530	520	524	135,000	5,240
1998-11-20	525	525	503	510	223,000	5,100
1998-11-19	535	535	517	517	88,000	5,170
1998-11-18	524	530	523	525	115,000	5,250
1998-11-17	535	550	532	536	287,000	5,360
1998-11-16	505	540	505	537	332,000	5,370
1998-11-13	510	520	491	495	222,000	4,950
1998-11-12	490	509	490	508	320,000	5,080
1998-11-11	478	485	478	484	84,000	4,840
1998-11-10	480	480	473	477	42,000	4,770
1998-11-09	479	480	466	466	64,000	4,660
1998-11-06	471	480	470	476	39,000	4,760
1998-11-05	485	486	471	471	163,000	4,710
1998-11-04	470	490	470	471	158,000	4,710
1998-11-02	440	459	440	456	76,000	4,560
1998-10-30	445	445	430	430	152,000	4,300
1998-10-29	440	440	431	440	36,000	4,400
1998-10-28	440	445	439	440	52,000	4,400
1998-10-27	449	451	425	430	72,000	4,300
1998-10-26	435	450	430	450	50,000	4,500
1998-10-23	435	447	433	435	151,000	4,350
1998-10-22	435	447	425	430	126,000	4,300
1998-10-21	431	434	419	434	86,000	4,340
1998-10-20	410	416	405	408	68,000	4,080
1998-10-19	390	410	390	409	39,000	4,090
1998-10-16	390	395	375	390	134,000	3,900
1998-10-15	399	399	375	375	88,000	3,750
1998-10-14	383	386	381	382	61,000	3,820
1998-10-13	419	422	390	393	128,000	3,930
1998-10-12	400	414	400	414	101,000	4,140
1998-10-09	380	405	380	395	260,000	3,950
1998-10-08	415	415	385	389	87,000	3,890
1998-10-07	380	420	380	420	122,000	4,200
1998-10-06	370	390	370	379	116,000	3,790
1998-10-05	405	409	380	380	133,000	3,800
1998-10-02	403	410	400	401	169,000	4,010
1998-10-01	440	441	410	418	157,000	4,180
1998-09-30	447	455	445	445	149,000	4,450
1998-09-29	447	447	440	443	164,000	4,430
1998-09-28	442	450	440	440	95,000	4,400
1998-09-25	450	450	440	442	72,000	4,420
1998-09-24	443	460	440	460	245,000	4,600
1998-09-22	449	449	425	433	166,000	4,330
1998-09-21	460	462	446	449	183,000	4,490
1998-09-18	455	459	454	455	180,000	4,550
1998-09-17	461	472	455	460	165,000	4,600
1998-09-16	466	467	461	462	85,000	4,620
1998-09-14	455	464	453	459	94,000	4,590
1998-09-11	470	470	452	466	167,000	4,660
1998-09-10	479	485	468	475	93,000	4,750
1998-09-09	492	492	475	484	83,000	4,840
1998-09-08	485	490	472	472	77,000	4,720
1998-09-07	455	485	451	485	140,000	4,850
1998-09-04	470	470	446	456	90,000	4,560
1998-09-03	481	490	480	490	56,000	4,900
1998-09-02	500	509	496	500	145,000	5,000
1998-09-01	450	480	446	480	184,000	4,800
1998-08-31	452	470	452	470	175,000	4,700
1998-08-28	460	470	460	470	305,000	4,700
1998-08-27	495	508	490	490	186,000	4,900
1998-08-26	530	530	525	525	151,000	5,250
1998-08-25	530	550	530	530	143,000	5,300
1998-08-24	533	541	530	530	158,000	5,300
1998-08-21	561	568	560	563	62,000	5,630
1998-08-20	580	583	561	570	78,000	5,700
1998-08-19	575	585	560	579	104,000	5,790
1998-08-18	545	557	540	555	103,000	5,550
1998-08-17	565	567	530	535	195,000	5,350
1998-08-14	580	589	565	570	146,000	5,700
1998-08-13	595	600	580	581	191,000	5,810
1998-08-12	554	565	550	565	175,000	5,650
1998-08-11	583	590	565	569	227,000	5,690
1998-08-10	603	610	583	592	162,000	5,920
1998-08-07	615	630	603	603	622,000	6,030
1998-08-06	595	615	585	614	822,000	6,140
1998-08-05	570	571	560	565	112,000	5,650
1998-08-04	576	580	570	570	138,000	5,700
1998-08-03	583	587	577	577	170,000	5,770
1998-07-31	574	590	565	583	201,000	5,830
1998-07-30	575	582	560	560	137,000	5,600
1998-07-29	570	585	570	575	247,000	5,750
1998-07-28	556	573	555	573	144,000	5,730
1998-07-27	566	566	556	556	93,000	5,560
1998-07-24	558	566	550	566	91,000	5,660
1998-07-23	560	570	560	560	89,000	5,600
1998-07-22	564	572	560	572	123,000	5,720
1998-07-21	570	575	562	564	164,000	5,640
1998-07-17	565	570	560	569	138,000	5,690
1998-07-16	560	570	560	565	139,000	5,650
1998-07-15	556	565	555	565	129,000	5,650
1998-07-14	555	555	542	545	80,000	5,450
1998-07-13	528	555	528	542	147,000	5,420
1998-07-10	557	565	550	558	192,000	5,580
1998-07-09	566	571	550	557	121,000	5,570
1998-07-08	582	583	565	570	142,000	5,700
1998-07-07	590	598	571	584	203,000	5,840
1998-07-06	566	579	561	579	187,000	5,790
1998-07-03	542	570	542	560	161,000	5,600
1998-07-02	577	577	543	543	389,000	5,430
1998-07-01	549	579	543	566	662,000	5,660
1998-06-30	549	555	540	542	443,000	5,420
1998-06-29	539	542	533	540	446,000	5,400
1998-06-26	514	539	512	535	944,000	5,350
1998-06-25	510	515	504	509	73,000	5,090
1998-06-24	495	508	491	508	177,000	5,080
1998-06-23	507	510	500	502	129,000	5,020
1998-06-22	510	513	505	513	65,000	5,130
1998-06-19	511	512	505	510	151,000	5,100
1998-06-18	515	515	501	510	243,000	5,100
1998-06-17	510	510	492	495	118,000	4,950
1998-06-16	497	509	497	500	155,000	5,000
1998-06-15	520	525	510	517	593,000	5,170
1998-06-12	468	515	468	502	638,000	5,020
1998-06-11	472	480	472	478	80,000	4,780
1998-06-10	490	494	482	482	71,000	4,820
1998-06-09	464	495	464	494	107,000	4,940
1998-06-08	476	476	458	465	147,000	4,650
1998-06-05	491	491	475	476	286,000	4,760
1998-06-04	492	499	490	497	115,000	4,970
1998-06-03	506	506	486	499	195,000	4,990
1998-06-02	491	507	486	506	197,000	5,060
1998-06-01	510	520	488	492	336,000	4,920
1998-05-29	495	520	486	520	714,000	5,200
1998-05-28	466	494	466	490	608,000	4,900
1998-05-27	456	469	456	466	300,000	4,660
1998-05-26	465	467	458	458	205,000	4,580
1998-05-25	467	468	460	467	151,000	4,670
1998-05-22	468	468	457	468	324,000	4,680
1998-05-21	450	475	449	469	797,000	4,690
1998-05-20	425	442	425	440	214,000	4,400
1998-05-19	416	425	415	420	29,000	4,200
1998-05-18	438	438	421	421	102,000	4,210
1998-05-15	410	435	410	433	181,000	4,330
1998-05-14	405	420	405	410	40,000	4,100
1998-05-13	412	419	401	405	78,000	4,050
1998-05-12	418	422	413	415	44,000	4,150
1998-05-11	420	421	410	420	43,000	4,200
1998-05-08	405	420	405	420	72,000	4,200
1998-05-07	401	406	401	405	43,000	4,050
1998-05-06	424	424	401	410	91,000	4,100
1998-05-01	415	436	415	425	218,000	4,250
1998-04-30	405	425	402	422	77,000	4,220
1998-04-28	407	410	397	410	171,000	4,100
1998-04-27	413	419	405	413	74,000	4,130
1998-04-24	402	425	402	413	105,000	4,130
1998-04-23	410	415	400	400	66,000	4,000
1998-04-22	411	412	390	408	137,000	4,080
1998-04-21	428	428	410	412	115,000	4,120
1998-04-20	434	434	427	428	133,000	4,280
1998-04-17	415	437	415	436	108,000	4,360
1998-04-16	430	440	413	430	314,000	4,300
1998-04-15	433	437	425	430	337,000	4,300
1998-04-14	419	440	419	429	327,000	4,290
1998-04-13	430	430	415	415	108,000	4,150
1998-04-10	432	445	410	425	429,000	4,250
1998-04-09	405	428	400	427	627,000	4,270
1998-04-08	393	398	385	398	110,000	3,980
1998-04-07	407	407	390	391	103,000	3,910
1998-04-06	398	408	393	402	288,000	4,020
1998-04-03	365	389	365	389	164,000	3,890
1998-04-02	366	369	355	355	87,000	3,550
1998-04-01	370	370	365	370	28,000	3,700
1998-03-31	374	385	360	385	85,000	3,850
1998-03-30	399	399	374	374	100,000	3,740
1998-03-27	395	396	390	390	82,000	3,900
1998-03-26	390	390	380	389	64,000	3,890
1998-03-25	362	374	355	355	111,000	3,550
1998-03-24	370	370	355	367	184,000	3,670
1998-03-23	390	400	375	376	109,000	3,760
1998-03-20	390	399	390	390	50,000	3,900
1998-03-19	381	390	376	380	124,000	3,800
1998-03-18	397	397	385	386	50,000	3,860
1998-03-17	401	401	397	397	49,000	3,970
1998-03-16	400	405	396	396	30,000	3,960
1998-03-13	390	406	390	405	82,000	4,050
1998-03-12	398	400	395	395	60,000	3,950
1998-03-11	413	413	395	403	28,000	4,030
1998-03-10	419	419	404	413	56,000	4,130
1998-03-09	410	415	404	415	100,000	4,150
1998-03-06	404	404	396	399	66,000	3,990
1998-03-05	409	409	404	405	63,000	4,050
1998-03-04	420	420	404	415	86,000	4,150
1998-03-03	398	424	393	420	233,000	4,200
1998-03-02	395	397	389	397	94,000	3,970
1998-02-27	376	390	376	384	109,000	3,840
1998-02-26	378	390	374	386	114,000	3,860
1998-02-25	362	375	360	375	72,000	3,750
1998-02-24	375	375	363	363	95,000	3,630
1998-02-23	365	380	365	371	157,000	3,710
1998-02-20	360	363	355	360	199,000	3,600
1998-02-19	370	370	365	368	243,000	3,680
1998-02-18	388	390	370	375	91,000	3,750
1998-02-17	395	400	388	390	92,000	3,900
1998-02-16	399	400	395	399	55,000	3,990
1998-02-13	410	410	390	390	248,000	3,900
1998-02-12	431	439	400	400	219,000	4,000
1998-02-10	429	438	424	425	130,000	4,250
1998-02-09	431	434	416	419	96,000	4,190
1998-02-06	410	431	408	430	196,000	4,300
1998-02-05	400	410	400	402	116,000	4,020
1998-02-04	402	410	401	401	122,000	4,010
1998-02-03	407	410	401	401	111,000	4,010
1998-02-02	386	400	386	397	57,000	3,970
1998-01-30	415	415	385	393	112,000	3,930
1998-01-29	449	449	410	420	206,000	4,200
1998-01-28	430	441	429	440	264,000	4,400
1998-01-27	405	415	397	415	184,000	4,150
1998-01-26	383	405	383	400	171,000	4,000
1998-01-23	368	380	365	371	132,000	3,710
1998-01-22	369	372	365	369	52,000	3,690
1998-01-21	368	385	368	375	182,000	3,750
1998-01-20	358	358	348	355	101,000	3,550
1998-01-19	325	351	325	351	204,000	3,510
1998-01-16	289	320	287	320	165,000	3,200
1998-01-14	288	291	285	286	176,000	2,860
1998-01-13	294	294	281	290	24,000	2,900
1998-01-12	290	292	285	292	55,000	2,920
1998-01-09	295	300	290	295	111,000	2,950
1998-01-08	303	314	290	295	176,000	2,950
1998-01-07	305	305	298	301	41,000	3,010
1998-01-06	308	308	295	300	93,000	3,000
1998-01-05	315	315	308	308	12,000	3,080

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