6803 ティアック(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	342	347	338	338	89,000	3,380
1999-12-29	346	350	336	337	114,000	3,370
1999-12-28	358	358	344	344	51,000	3,440
1999-12-27	345	350	343	343	138,000	3,430
1999-12-24	341	356	340	343	175,000	3,430
1999-12-22	333	345	333	335	88,000	3,350
1999-12-21	350	350	333	336	167,000	3,360
1999-12-20	370	370	350	352	100,000	3,520
1999-12-17	365	370	360	361	52,000	3,610
1999-12-16	376	383	370	371	79,000	3,710
1999-12-15	385	385	376	377	66,000	3,770
1999-12-14	387	387	377	377	119,000	3,770
1999-12-13	380	390	370	385	99,000	3,850
1999-12-10	385	385	370	375	157,000	3,750
1999-12-09	380	390	375	385	152,000	3,850
1999-12-08	380	384	378	380	157,000	3,800
1999-12-07	380	385	375	375	219,000	3,750
1999-12-06	352	373	351	365	304,000	3,650
1999-12-03	351	357	350	351	222,000	3,510
1999-12-02	355	355	350	350	182,000	3,500
1999-12-01	352	364	350	355	194,000	3,550
1999-11-30	354	359	350	351	334,000	3,510
1999-11-29	371	372	358	359	226,000	3,590
1999-11-26	370	380	370	371	133,000	3,710
1999-11-25	377	378	370	377	194,000	3,770
1999-11-24	388	388	377	377	206,000	3,770
1999-11-22	401	404	390	396	184,000	3,960
1999-11-19	427	427	396	405	221,000	4,050
1999-11-18	406	429	406	422	466,000	4,220
1999-11-17	361	413	361	406	306,000	4,060
1999-11-16	355	361	350	361	173,000	3,610
1999-11-15	357	367	352	355	257,000	3,550
1999-11-12	361	361	349	352	842,000	3,520
1999-11-11	380	383	361	361	511,000	3,610
1999-11-10	395	397	390	390	244,000	3,900
1999-11-09	412	412	395	401	304,000	4,010
1999-11-08	418	425	413	415	242,000	4,150
1999-11-05	423	423	411	411	225,000	4,110
1999-11-04	424	424	420	422	309,000	4,220
1999-11-02	418	424	417	422	162,000	4,220
1999-11-01	426	426	413	417	363,000	4,170
1999-10-29	420	424	416	416	225,000	4,160
1999-10-28	415	429	409	410	265,000	4,100
1999-10-27	423	423	409	414	291,000	4,140
1999-10-26	428	433	412	424	467,000	4,240
1999-10-25	454	458	436	438	244,000	4,380
1999-10-22	471	471	455	459	95,000	4,590
1999-10-21	487	510	470	470	82,000	4,700
1999-10-20	465	480	465	480	86,000	4,800
1999-10-19	455	455	448	455	105,000	4,550
1999-10-18	450	456	443	445	173,000	4,450
1999-10-15	501	502	484	485	95,000	4,850
1999-10-14	515	515	503	505	88,000	5,050
1999-10-13	522	522	516	519	33,000	5,190
1999-10-12	520	528	517	525	74,000	5,250
1999-10-08	535	535	516	516	162,000	5,160
1999-10-07	536	544	535	535	81,000	5,350
1999-10-06	540	540	531	531	58,000	5,310
1999-10-05	559	560	537	540	49,000	5,400
1999-10-04	545	563	545	555	66,000	5,550
1999-10-01	536	568	536	550	165,000	5,500
1999-09-30	530	567	530	535	124,000	5,350
1999-09-29	544	545	524	525	53,000	5,250
1999-09-28	570	570	545	554	49,000	5,540
1999-09-27	575	575	552	560	18,000	5,600
1999-09-24	550	553	542	545	78,000	5,450
1999-09-22	549	570	549	570	40,000	5,700
1999-09-21	588	589	559	589	30,000	5,890
1999-09-20	580	595	580	589	39,000	5,890
1999-09-17	570	595	567	589	81,000	5,890
1999-09-16	550	560	540	560	91,000	5,600
1999-09-14	585	585	571	585	32,000	5,850
1999-09-13	585	604	585	585	95,000	5,850
1999-09-10	573	598	570	586	152,000	5,860
1999-09-09	570	579	549	563	138,000	5,630
1999-09-08	570	580	560	580	65,000	5,800
1999-09-07	579	579	560	570	52,000	5,700
1999-09-06	605	605	580	580	80,000	5,800
1999-09-03	560	586	559	585	137,000	5,850
1999-09-02	550	588	550	559	125,000	5,590
1999-09-01	560	560	542	547	220,000	5,470
1999-08-31	577	583	562	569	77,000	5,690
1999-08-30	591	591	578	584	30,000	5,840
1999-08-27	581	594	580	581	89,000	5,810
1999-08-26	598	599	591	591	63,000	5,910
1999-08-25	590	598	582	598	46,000	5,980
1999-08-24	582	605	582	590	124,000	5,900
1999-08-23	608	608	582	582	104,000	5,820
1999-08-20	606	608	596	598	82,000	5,980
1999-08-19	605	610	597	597	55,000	5,970
1999-08-18	620	620	608	610	91,000	6,100
1999-08-17	610	619	598	613	110,000	6,130
1999-08-16	592	599	589	593	241,000	5,930
1999-08-13	602	602	589	592	143,000	5,920
1999-08-12	611	611	602	604	48,000	6,040
1999-08-11	602	611	602	611	28,000	6,110
1999-08-10	614	615	603	603	60,000	6,030
1999-08-09	601	619	601	619	69,000	6,190
1999-08-06	603	612	602	606	72,000	6,060
1999-08-05	614	625	603	607	155,000	6,070
1999-08-04	610	639	610	621	140,000	6,210
1999-08-03	605	619	601	608	110,000	6,080
1999-08-02	609	619	608	609	54,000	6,090
1999-07-30	610	624	610	619	72,000	6,190
1999-07-29	630	630	620	627	54,000	6,270
1999-07-28	623	624	611	624	89,000	6,240
1999-07-27	620	627	613	616	82,000	6,160
1999-07-26	612	630	612	630	82,000	6,300
1999-07-23	610	625	601	622	209,000	6,220
1999-07-22	653	653	615	630	176,000	6,300
1999-07-21	655	658	646	651	116,000	6,510
1999-07-19	665	675	661	665	104,000	6,650
1999-07-16	683	690	675	675	242,000	6,750
1999-07-15	699	700	670	685	709,000	6,850
1999-07-14	671	696	665	689	1,251,000	6,890
1999-07-13	647	674	647	670	411,000	6,700
1999-07-12	650	650	643	643	138,000	6,430
1999-07-09	640	649	627	649	137,000	6,490
1999-07-08	653	658	642	649	190,000	6,490
1999-07-07	660	660	648	653	171,000	6,530
1999-07-06	663	668	658	658	308,000	6,580
1999-07-05	676	681	659	659	451,000	6,590
1999-07-02	658	675	655	659	691,000	6,590
1999-07-01	618	633	616	633	330,000	6,330
1999-06-30	620	628	615	616	203,000	6,160
1999-06-29	625	625	610	610	92,000	6,100
1999-06-28	622	625	617	618	167,000	6,180
1999-06-25	633	633	620	620	215,000	6,200
1999-06-24	640	653	631	633	664,000	6,330
1999-06-23	648	648	627	629	175,000	6,290
1999-06-22	631	641	631	640	268,000	6,400
1999-06-21	620	636	620	631	285,000	6,310
1999-06-18	641	646	622	640	217,000	6,400
1999-06-17	646	649	634	642	206,000	6,420
1999-06-16	644	645	622	622	97,000	6,220
1999-06-15	640	647	627	640	190,000	6,400
1999-06-14	630	634	622	630	167,000	6,300
1999-06-11	631	631	622	622	306,000	6,220
1999-06-10	610	629	609	621	168,000	6,210
1999-06-09	615	617	608	610	165,000	6,100
1999-06-08	621	624	612	620	85,000	6,200
1999-06-07	639	639	620	623	115,000	6,230
1999-06-04	613	623	610	618	60,000	6,180
1999-06-03	612	631	612	623	93,000	6,230
1999-06-02	634	640	630	632	164,000	6,320
1999-06-01	604	624	601	624	90,000	6,240
1999-05-31	634	634	610	624	49,000	6,240
1999-05-28	608	610	600	610	111,000	6,100
1999-05-27	630	640	615	620	285,000	6,200
1999-05-26	600	610	591	610	174,000	6,100
1999-05-25	625	629	617	620	134,000	6,200
1999-05-24	648	648	638	645	143,000	6,450
1999-05-21	660	660	631	637	116,000	6,370
1999-05-20	656	664	640	664	174,000	6,640
1999-05-19	632	665	632	655	387,000	6,550
1999-05-18	635	649	622	630	342,000	6,300
1999-05-17	645	655	641	653	318,000	6,530
1999-05-14	710	710	656	665	896,000	6,650
1999-05-13	685	703	685	703	469,000	7,030
1999-05-12	710	710	683	695	554,000	6,950
1999-05-11	698	719	681	707	1,992,000	7,070
1999-05-10	660	700	656	700	954,000	7,000
1999-05-07	659	660	653	655	404,000	6,550
1999-05-06	654	664	641	653	631,000	6,530
1999-04-30	644	645	628	631	240,000	6,310
1999-04-28	660	660	630	647	744,000	6,470
1999-04-27	671	681	651	651	2,459,000	6,510
1999-04-26	592	672	576	652	1,898,000	6,520
1999-04-23	570	590	570	572	131,000	5,720
1999-04-22	560	569	550	569	135,000	5,690
1999-04-21	560	560	551	553	86,000	5,530
1999-04-20	570	570	553	560	113,000	5,600
1999-04-19	578	579	573	573	79,000	5,730
1999-04-16	565	580	565	576	93,000	5,760
1999-04-15	582	588	575	575	149,000	5,750
1999-04-14	600	603	576	582	128,000	5,820
1999-04-13	590	623	589	598	382,000	5,980
1999-04-12	610	611	589	589	182,000	5,890
1999-04-09	620	625	601	609	501,000	6,090
1999-04-08	602	620	600	610	1,105,000	6,100
1999-04-07	590	605	581	592	1,109,000	5,920
1999-04-06	583	588	565	580	549,000	5,800
1999-04-05	560	578	555	570	813,000	5,700
1999-04-02	550	560	540	546	246,000	5,460
1999-04-01	527	554	523	541	405,000	5,410
1999-03-31	541	549	539	547	111,000	5,470
1999-03-30	561	566	547	550	295,000	5,500
1999-03-29	558	570	550	560	599,000	5,600
1999-03-26	523	560	520	557	599,000	5,570
1999-03-25	510	525	510	521	220,000	5,210
1999-03-24	520	525	510	518	138,000	5,180
1999-03-23	542	543	520	520	141,000	5,200
1999-03-19	514	544	514	544	258,000	5,440
1999-03-18	518	530	513	513	380,000	5,130
1999-03-17	530	530	519	528	217,000	5,280
1999-03-16	515	515	510	510	250,000	5,100
1999-03-15	513	519	509	510	91,000	5,100
1999-03-12	535	535	500	507	264,000	5,070
1999-03-11	543	545	526	535	162,000	5,350
1999-03-10	536	543	525	543	184,000	5,430
1999-03-09	529	539	529	534	133,000	5,340
1999-03-08	540	550	538	539	184,000	5,390
1999-03-05	537	540	521	539	160,000	5,390
1999-03-04	530	535	519	520	132,000	5,200
1999-03-03	531	540	519	530	140,000	5,300
1999-03-02	539	552	530	535	612,000	5,350
1999-03-01	547	547	525	540	608,000	5,400
1999-02-26	515	539	515	530	529,000	5,300
1999-02-25	490	515	487	505	254,000	5,050
1999-02-24	469	505	469	490	323,000	4,900
1999-02-23	461	470	460	462	132,000	4,620
1999-02-22	460	465	456	460	105,000	4,600
1999-02-19	455	465	454	464	111,000	4,640
1999-02-18	469	469	451	455	139,000	4,550
1999-02-17	475	477	462	462	94,000	4,620
1999-02-16	465	480	464	470	114,000	4,700
1999-02-15	456	461	455	460	156,000	4,600
1999-02-12	465	468	455	455	126,000	4,550
1999-02-10	460	467	455	461	89,000	4,610
1999-02-09	476	478	470	470	169,000	4,700
1999-02-08	475	482	473	476	152,000	4,760
1999-02-05	480	482	472	475	210,000	4,750
1999-02-04	491	495	481	483	85,000	4,830
1999-02-03	490	495	489	490	96,000	4,900
1999-02-02	514	515	495	497	67,000	4,970
1999-02-01	510	519	502	514	92,000	5,140
1999-01-29	489	515	489	506	193,000	5,060
1999-01-28	510	520	489	489	316,000	4,890
1999-01-27	516	518	510	510	86,000	5,100
1999-01-26	529	531	523	523	100,000	5,230
1999-01-25	523	529	519	520	68,000	5,200
1999-01-22	525	530	511	511	143,000	5,110
1999-01-21	522	543	520	535	184,000	5,350
1999-01-20	511	528	510	527	178,000	5,270
1999-01-19	509	509	501	509	50,000	5,090
1999-01-18	506	510	496	505	65,000	5,050
1999-01-14	480	483	476	483	94,000	4,830
1999-01-13	484	490	481	481	70,000	4,810
1999-01-12	475	493	471	481	94,000	4,810
1999-01-11	472	482	472	480	42,000	4,800
1999-01-08	490	494	479	482	133,000	4,820
1999-01-07	506	510	498	500	105,000	5,000
1999-01-06	473	485	473	481	89,000	4,810
1999-01-05	490	490	472	472	83,000	4,720
1999-01-04	494	494	484	485	20,000	4,850

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