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
