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
