6803 ティアック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 305 | 313 | 303 | 306 | 63,000 | 3,060 |
| 2000-12-28 | 309 | 309 | 304 | 305 | 72,000 | 3,050 |
| 2000-12-27 | 306 | 308 | 304 | 304 | 39,000 | 3,040 |
| 2000-12-26 | 309 | 315 | 305 | 310 | 56,000 | 3,100 |
| 2000-12-25 | 307 | 310 | 307 | 310 | 41,000 | 3,100 |
| 2000-12-22 | 304 | 305 | 303 | 304 | 48,000 | 3,040 |
| 2000-12-21 | 311 | 311 | 303 | 304 | 114,000 | 3,040 |
| 2000-12-20 | 320 | 321 | 311 | 314 | 86,000 | 3,140 |
| 2000-12-19 | 333 | 333 | 321 | 321 | 103,000 | 3,210 |
| 2000-12-18 | 329 | 330 | 329 | 330 | 32,000 | 3,300 |
| 2000-12-15 | 337 | 337 | 333 | 333 | 73,000 | 3,330 |
| 2000-12-14 | 340 | 340 | 336 | 337 | 58,000 | 3,370 |
| 2000-12-13 | 340 | 340 | 338 | 338 | 37,000 | 3,380 |
| 2000-12-12 | 340 | 340 | 338 | 339 | 48,000 | 3,390 |
| 2000-12-11 | 340 | 345 | 339 | 341 | 24,000 | 3,410 |
| 2000-12-08 | 340 | 344 | 338 | 339 | 53,000 | 3,390 |
| 2000-12-07 | 342 | 346 | 340 | 345 | 39,000 | 3,450 |
| 2000-12-06 | 350 | 350 | 341 | 341 | 42,000 | 3,410 |
| 2000-12-05 | 348 | 355 | 348 | 348 | 35,000 | 3,480 |
| 2000-12-04 | 346 | 355 | 346 | 352 | 46,000 | 3,520 |
| 2000-12-01 | 335 | 345 | 334 | 345 | 81,000 | 3,450 |
| 2000-11-30 | 330 | 340 | 330 | 340 | 28,000 | 3,400 |
| 2000-11-29 | 330 | 333 | 330 | 330 | 15,000 | 3,300 |
| 2000-11-28 | 345 | 345 | 328 | 329 | 37,000 | 3,290 |
| 2000-11-27 | 321 | 345 | 321 | 338 | 38,000 | 3,380 |
| 2000-11-24 | 314 | 324 | 312 | 320 | 60,000 | 3,200 |
| 2000-11-22 | 314 | 319 | 310 | 315 | 84,000 | 3,150 |
| 2000-11-21 | 309 | 312 | 308 | 312 | 27,000 | 3,120 |
| 2000-11-20 | 309 | 316 | 308 | 316 | 24,000 | 3,160 |
| 2000-11-17 | 316 | 316 | 307 | 309 | 206,000 | 3,090 |
| 2000-11-16 | 320 | 322 | 319 | 320 | 52,000 | 3,200 |
| 2000-11-15 | 323 | 325 | 320 | 320 | 66,000 | 3,200 |
| 2000-11-14 | 325 | 326 | 320 | 323 | 29,000 | 3,230 |
| 2000-11-13 | 333 | 334 | 323 | 326 | 59,000 | 3,260 |
| 2000-11-10 | 336 | 336 | 332 | 332 | 64,000 | 3,320 |
| 2000-11-09 | 339 | 340 | 336 | 336 | 54,000 | 3,360 |
| 2000-11-08 | 340 | 342 | 339 | 340 | 124,000 | 3,400 |
| 2000-11-07 | 338 | 345 | 337 | 338 | 61,000 | 3,380 |
| 2000-11-06 | 336 | 340 | 332 | 336 | 126,000 | 3,360 |
| 2000-11-02 | 338 | 338 | 335 | 335 | 54,000 | 3,350 |
| 2000-11-01 | 338 | 341 | 336 | 336 | 79,000 | 3,360 |
| 2000-10-31 | 342 | 342 | 336 | 336 | 77,000 | 3,360 |
| 2000-10-30 | 342 | 342 | 340 | 342 | 61,000 | 3,420 |
| 2000-10-27 | 343 | 343 | 339 | 342 | 82,000 | 3,420 |
| 2000-10-26 | 340 | 341 | 336 | 339 | 88,000 | 3,390 |
| 2000-10-25 | 337 | 345 | 335 | 339 | 69,000 | 3,390 |
| 2000-10-24 | 340 | 342 | 338 | 342 | 78,000 | 3,420 |
| 2000-10-23 | 338 | 345 | 338 | 341 | 37,000 | 3,410 |
| 2000-10-20 | 338 | 345 | 338 | 344 | 46,000 | 3,440 |
| 2000-10-19 | 335 | 340 | 333 | 336 | 55,000 | 3,360 |
| 2000-10-18 | 345 | 345 | 332 | 337 | 118,000 | 3,370 |
| 2000-10-17 | 345 | 346 | 340 | 346 | 78,000 | 3,460 |
| 2000-10-16 | 351 | 351 | 345 | 345 | 35,000 | 3,450 |
| 2000-10-13 | 342 | 343 | 340 | 342 | 142,000 | 3,420 |
| 2000-10-12 | 347 | 347 | 342 | 343 | 90,000 | 3,430 |
| 2000-10-11 | 351 | 353 | 347 | 349 | 100,000 | 3,490 |
| 2000-10-10 | 352 | 355 | 350 | 353 | 77,000 | 3,530 |
| 2000-10-06 | 355 | 356 | 352 | 352 | 126,000 | 3,520 |
| 2000-10-05 | 359 | 359 | 355 | 355 | 112,000 | 3,550 |
| 2000-10-04 | 353 | 359 | 352 | 357 | 42,000 | 3,570 |
| 2000-10-03 | 359 | 359 | 355 | 356 | 45,000 | 3,560 |
| 2000-10-02 | 357 | 360 | 355 | 360 | 61,000 | 3,600 |
| 2000-09-29 | 357 | 361 | 357 | 361 | 87,000 | 3,610 |
| 2000-09-28 | 366 | 366 | 350 | 355 | 118,000 | 3,550 |
| 2000-09-27 | 365 | 368 | 363 | 366 | 85,000 | 3,660 |
| 2000-09-26 | 371 | 371 | 367 | 370 | 25,000 | 3,700 |
| 2000-09-25 | 366 | 372 | 364 | 372 | 95,000 | 3,720 |
| 2000-09-22 | 371 | 378 | 365 | 367 | 80,000 | 3,670 |
| 2000-09-21 | 383 | 383 | 371 | 371 | 47,000 | 3,710 |
| 2000-09-20 | 370 | 388 | 367 | 383 | 68,000 | 3,830 |
| 2000-09-19 | 370 | 372 | 365 | 372 | 38,000 | 3,720 |
| 2000-09-18 | 370 | 372 | 365 | 372 | 34,000 | 3,720 |
| 2000-09-14 | 375 | 375 | 365 | 365 | 60,000 | 3,650 |
| 2000-09-13 | 369 | 376 | 369 | 375 | 60,000 | 3,750 |
| 2000-09-12 | 376 | 379 | 366 | 366 | 43,000 | 3,660 |
| 2000-09-11 | 380 | 380 | 372 | 372 | 26,000 | 3,720 |
| 2000-09-08 | 376 | 382 | 375 | 375 | 45,000 | 3,750 |
| 2000-09-07 | 380 | 380 | 375 | 375 | 27,000 | 3,750 |
| 2000-09-06 | 390 | 390 | 380 | 380 | 24,000 | 3,800 |
| 2000-09-05 | 384 | 385 | 380 | 385 | 22,000 | 3,850 |
| 2000-09-04 | 390 | 390 | 381 | 385 | 26,000 | 3,850 |
| 2000-09-01 | 387 | 390 | 375 | 375 | 87,000 | 3,750 |
| 2000-08-31 | 385 | 393 | 385 | 392 | 87,000 | 3,920 |
| 2000-08-30 | 390 | 394 | 390 | 394 | 34,000 | 3,940 |
| 2000-08-29 | 402 | 402 | 388 | 390 | 54,000 | 3,900 |
| 2000-08-28 | 405 | 405 | 395 | 395 | 78,000 | 3,950 |
| 2000-08-25 | 402 | 405 | 395 | 403 | 73,000 | 4,030 |
| 2000-08-24 | 405 | 405 | 390 | 402 | 44,000 | 4,020 |
| 2000-08-23 | 395 | 402 | 395 | 400 | 36,000 | 4,000 |
| 2000-08-22 | 400 | 400 | 393 | 400 | 60,000 | 4,000 |
| 2000-08-21 | 390 | 399 | 385 | 399 | 32,000 | 3,990 |
| 2000-08-18 | 396 | 400 | 390 | 400 | 30,000 | 4,000 |
| 2000-08-17 | 406 | 406 | 395 | 395 | 23,000 | 3,950 |
| 2000-08-16 | 400 | 413 | 395 | 409 | 96,000 | 4,090 |
| 2000-08-15 | 390 | 395 | 388 | 395 | 65,000 | 3,950 |
| 2000-08-14 | 376 | 388 | 376 | 384 | 50,000 | 3,840 |
| 2000-08-11 | 387 | 387 | 379 | 379 | 15,000 | 3,790 |
| 2000-08-10 | 371 | 380 | 371 | 372 | 39,000 | 3,720 |
| 2000-08-09 | 380 | 390 | 366 | 366 | 194,000 | 3,660 |
| 2000-08-08 | 375 | 379 | 375 | 377 | 47,000 | 3,770 |
| 2000-08-07 | 374 | 377 | 360 | 374 | 64,000 | 3,740 |
| 2000-08-04 | 370 | 378 | 363 | 375 | 120,000 | 3,750 |
| 2000-08-03 | 380 | 383 | 370 | 376 | 58,000 | 3,760 |
| 2000-08-02 | 378 | 387 | 378 | 384 | 49,000 | 3,840 |
| 2000-08-01 | 390 | 390 | 383 | 390 | 91,000 | 3,900 |
| 2000-07-31 | 383 | 383 | 350 | 350 | 322,000 | 3,500 |
| 2000-07-28 | 389 | 389 | 383 | 386 | 98,000 | 3,860 |
| 2000-07-27 | 398 | 398 | 386 | 389 | 101,000 | 3,890 |
| 2000-07-26 | 400 | 402 | 392 | 402 | 48,000 | 4,020 |
| 2000-07-25 | 405 | 407 | 396 | 402 | 61,000 | 4,020 |
| 2000-07-24 | 405 | 409 | 390 | 409 | 87,000 | 4,090 |
| 2000-07-21 | 417 | 417 | 403 | 410 | 83,000 | 4,100 |
| 2000-07-19 | 403 | 415 | 403 | 410 | 59,000 | 4,100 |
| 2000-07-18 | 423 | 425 | 403 | 403 | 161,000 | 4,030 |
| 2000-07-17 | 423 | 430 | 420 | 420 | 111,000 | 4,200 |
| 2000-07-14 | 426 | 429 | 420 | 420 | 76,000 | 4,200 |
| 2000-07-13 | 428 | 428 | 420 | 421 | 77,000 | 4,210 |
| 2000-07-12 | 435 | 435 | 425 | 425 | 108,000 | 4,250 |
| 2000-07-11 | 440 | 440 | 427 | 435 | 118,000 | 4,350 |
| 2000-07-10 | 431 | 440 | 431 | 439 | 105,000 | 4,390 |
| 2000-07-07 | 433 | 440 | 430 | 437 | 70,000 | 4,370 |
| 2000-07-06 | 440 | 440 | 430 | 440 | 79,000 | 4,400 |
| 2000-07-05 | 443 | 450 | 440 | 440 | 132,000 | 4,400 |
| 2000-07-04 | 459 | 459 | 443 | 448 | 211,000 | 4,480 |
| 2000-07-03 | 449 | 464 | 445 | 456 | 460,000 | 4,560 |
| 2000-06-30 | 424 | 445 | 424 | 440 | 407,000 | 4,400 |
| 2000-06-29 | 425 | 430 | 422 | 423 | 143,000 | 4,230 |
| 2000-06-28 | 423 | 425 | 419 | 425 | 232,000 | 4,250 |
| 2000-06-27 | 412 | 426 | 412 | 415 | 295,000 | 4,150 |
| 2000-06-26 | 405 | 410 | 397 | 407 | 56,000 | 4,070 |
| 2000-06-23 | 401 | 403 | 395 | 395 | 102,000 | 3,950 |
| 2000-06-22 | 401 | 420 | 401 | 405 | 178,000 | 4,050 |
| 2000-06-21 | 406 | 406 | 398 | 400 | 44,000 | 4,000 |
| 2000-06-20 | 405 | 408 | 398 | 407 | 102,000 | 4,070 |
| 2000-06-19 | 386 | 388 | 385 | 387 | 105,000 | 3,870 |
| 2000-06-16 | 385 | 390 | 385 | 389 | 101,000 | 3,890 |
| 2000-06-15 | 395 | 397 | 386 | 393 | 115,000 | 3,930 |
| 2000-06-14 | 404 | 410 | 398 | 400 | 111,000 | 4,000 |
| 2000-06-13 | 415 | 415 | 405 | 409 | 75,000 | 4,090 |
| 2000-06-12 | 400 | 412 | 400 | 412 | 71,000 | 4,120 |
| 2000-06-09 | 404 | 413 | 399 | 403 | 138,000 | 4,030 |
| 2000-06-08 | 400 | 409 | 400 | 408 | 63,000 | 4,080 |
| 2000-06-07 | 400 | 409 | 396 | 409 | 99,000 | 4,090 |
| 2000-06-06 | 400 | 404 | 394 | 404 | 114,000 | 4,040 |
| 2000-06-05 | 400 | 400 | 393 | 394 | 82,000 | 3,940 |
| 2000-06-02 | 380 | 388 | 380 | 385 | 89,000 | 3,850 |
| 2000-06-01 | 382 | 382 | 375 | 375 | 56,000 | 3,750 |
| 2000-05-31 | 385 | 385 | 370 | 379 | 209,000 | 3,790 |
| 2000-05-30 | 385 | 385 | 375 | 375 | 75,000 | 3,750 |
| 2000-05-29 | 375 | 385 | 372 | 376 | 151,000 | 3,760 |
| 2000-05-26 | 391 | 394 | 380 | 385 | 132,000 | 3,850 |
| 2000-05-25 | 395 | 403 | 388 | 390 | 75,000 | 3,900 |
| 2000-05-24 | 387 | 390 | 381 | 388 | 182,000 | 3,880 |
| 2000-05-23 | 391 | 399 | 388 | 394 | 127,000 | 3,940 |
| 2000-05-22 | 408 | 408 | 390 | 390 | 157,000 | 3,900 |
| 2000-05-19 | 412 | 412 | 403 | 403 | 125,000 | 4,030 |
| 2000-05-18 | 424 | 424 | 413 | 414 | 82,000 | 4,140 |
| 2000-05-17 | 427 | 427 | 416 | 420 | 142,000 | 4,200 |
| 2000-05-16 | 416 | 426 | 415 | 422 | 188,000 | 4,220 |
| 2000-05-15 | 431 | 431 | 402 | 411 | 440,000 | 4,110 |
| 2000-05-12 | 412 | 412 | 410 | 411 | 275,000 | 4,110 |
| 2000-05-11 | 417 | 420 | 409 | 412 | 98,000 | 4,120 |
| 2000-05-10 | 410 | 420 | 410 | 420 | 78,000 | 4,200 |
| 2000-05-09 | 422 | 422 | 410 | 411 | 59,000 | 4,110 |
| 2000-05-08 | 422 | 427 | 411 | 420 | 168,000 | 4,200 |
| 2000-05-02 | 415 | 418 | 411 | 412 | 94,000 | 4,120 |
| 2000-05-01 | 400 | 409 | 395 | 409 | 101,000 | 4,090 |
| 2000-04-28 | 393 | 402 | 390 | 392 | 391,000 | 3,920 |
| 2000-04-27 | 408 | 410 | 397 | 397 | 147,000 | 3,970 |
| 2000-04-26 | 412 | 412 | 406 | 408 | 159,000 | 4,080 |
| 2000-04-25 | 421 | 428 | 412 | 412 | 108,000 | 4,120 |
| 2000-04-24 | 415 | 430 | 415 | 420 | 62,000 | 4,200 |
| 2000-04-21 | 420 | 420 | 412 | 412 | 81,000 | 4,120 |
| 2000-04-20 | 429 | 430 | 415 | 420 | 101,000 | 4,200 |
| 2000-04-19 | 435 | 435 | 429 | 430 | 81,000 | 4,300 |
| 2000-04-18 | 420 | 425 | 410 | 415 | 263,000 | 4,150 |
| 2000-04-17 | 406 | 415 | 390 | 390 | 393,000 | 3,900 |
| 2000-04-14 | 465 | 465 | 456 | 456 | 137,000 | 4,560 |
| 2000-04-13 | 475 | 475 | 460 | 469 | 261,000 | 4,690 |
| 2000-04-12 | 463 | 482 | 460 | 480 | 704,000 | 4,800 |
| 2000-04-11 | 449 | 467 | 448 | 458 | 636,000 | 4,580 |
| 2000-04-10 | 450 | 450 | 445 | 449 | 232,000 | 4,490 |
| 2000-04-07 | 434 | 440 | 427 | 440 | 203,000 | 4,400 |
| 2000-04-06 | 439 | 439 | 426 | 427 | 109,000 | 4,270 |
| 2000-04-05 | 441 | 445 | 430 | 440 | 96,000 | 4,400 |
| 2000-04-04 | 439 | 449 | 427 | 445 | 228,000 | 4,450 |
| 2000-04-03 | 421 | 436 | 416 | 436 | 178,000 | 4,360 |
| 2000-03-31 | 435 | 435 | 420 | 420 | 107,000 | 4,200 |
| 2000-03-30 | 440 | 441 | 430 | 430 | 114,000 | 4,300 |
| 2000-03-29 | 439 | 447 | 431 | 440 | 148,000 | 4,400 |
| 2000-03-28 | 450 | 454 | 440 | 442 | 145,000 | 4,420 |
| 2000-03-27 | 455 | 460 | 448 | 450 | 391,000 | 4,500 |
| 2000-03-24 | 426 | 450 | 425 | 447 | 502,000 | 4,470 |
| 2000-03-23 | 418 | 430 | 418 | 421 | 373,000 | 4,210 |
| 2000-03-22 | 400 | 415 | 400 | 415 | 204,000 | 4,150 |
| 2000-03-21 | 384 | 397 | 384 | 394 | 230,000 | 3,940 |
| 2000-03-17 | 425 | 425 | 404 | 409 | 141,000 | 4,090 |
| 2000-03-16 | 420 | 420 | 408 | 417 | 153,000 | 4,170 |
| 2000-03-15 | 420 | 420 | 405 | 417 | 320,000 | 4,170 |
| 2000-03-14 | 411 | 420 | 403 | 408 | 375,000 | 4,080 |
| 2000-03-13 | 400 | 401 | 370 | 381 | 190,000 | 3,810 |
| 2000-03-10 | 380 | 389 | 375 | 380 | 156,000 | 3,800 |
| 2000-03-09 | 388 | 388 | 375 | 380 | 103,000 | 3,800 |
| 2000-03-08 | 375 | 388 | 375 | 388 | 109,000 | 3,880 |
| 2000-03-07 | 385 | 402 | 381 | 383 | 95,000 | 3,830 |
| 2000-03-06 | 403 | 405 | 381 | 381 | 201,000 | 3,810 |
| 2000-03-03 | 410 | 421 | 397 | 398 | 324,000 | 3,980 |
| 2000-03-02 | 399 | 420 | 394 | 405 | 231,000 | 4,050 |
| 2000-03-01 | 389 | 398 | 389 | 397 | 110,000 | 3,970 |
| 2000-02-29 | 390 | 397 | 383 | 384 | 199,000 | 3,840 |
| 2000-02-28 | 395 | 395 | 386 | 386 | 71,000 | 3,860 |
| 2000-02-25 | 378 | 384 | 378 | 384 | 74,000 | 3,840 |
| 2000-02-24 | 381 | 385 | 375 | 376 | 67,000 | 3,760 |
| 2000-02-23 | 375 | 380 | 367 | 380 | 149,000 | 3,800 |
| 2000-02-22 | 376 | 381 | 375 | 375 | 68,000 | 3,750 |
| 2000-02-21 | 385 | 400 | 380 | 380 | 92,000 | 3,800 |
| 2000-02-18 | 384 | 395 | 380 | 385 | 117,000 | 3,850 |
| 2000-02-17 | 380 | 385 | 376 | 377 | 92,000 | 3,770 |
| 2000-02-16 | 383 | 389 | 382 | 382 | 83,000 | 3,820 |
| 2000-02-15 | 405 | 405 | 375 | 380 | 147,000 | 3,800 |
| 2000-02-14 | 406 | 410 | 400 | 400 | 104,000 | 4,000 |
| 2000-02-10 | 415 | 419 | 405 | 410 | 188,000 | 4,100 |
| 2000-02-09 | 409 | 411 | 405 | 411 | 116,000 | 4,110 |
| 2000-02-08 | 408 | 408 | 403 | 403 | 106,000 | 4,030 |
| 2000-02-07 | 401 | 407 | 395 | 404 | 87,000 | 4,040 |
| 2000-02-04 | 405 | 409 | 397 | 400 | 121,000 | 4,000 |
| 2000-02-03 | 420 | 421 | 400 | 405 | 237,000 | 4,050 |
| 2000-02-02 | 401 | 428 | 400 | 415 | 400,000 | 4,150 |
| 2000-02-01 | 395 | 399 | 393 | 396 | 100,000 | 3,960 |
| 2000-01-31 | 385 | 386 | 383 | 385 | 31,000 | 3,850 |
| 2000-01-28 | 385 | 386 | 381 | 385 | 69,000 | 3,850 |
| 2000-01-27 | 389 | 389 | 381 | 385 | 76,000 | 3,850 |
| 2000-01-26 | 394 | 394 | 381 | 382 | 53,000 | 3,820 |
| 2000-01-25 | 376 | 385 | 375 | 380 | 46,000 | 3,800 |
| 2000-01-24 | 374 | 375 | 373 | 375 | 37,000 | 3,750 |
| 2000-01-21 | 376 | 377 | 370 | 375 | 120,000 | 3,750 |
| 2000-01-20 | 386 | 395 | 381 | 385 | 123,000 | 3,850 |
| 2000-01-19 | 400 | 400 | 380 | 386 | 146,000 | 3,860 |
| 2000-01-18 | 393 | 408 | 390 | 403 | 298,000 | 4,030 |
| 2000-01-17 | 360 | 382 | 355 | 371 | 125,000 | 3,710 |
| 2000-01-14 | 345 | 354 | 342 | 346 | 212,000 | 3,460 |
| 2000-01-13 | 340 | 347 | 336 | 342 | 156,000 | 3,420 |
| 2000-01-12 | 350 | 350 | 340 | 340 | 191,000 | 3,400 |
| 2000-01-11 | 355 | 358 | 347 | 350 | 93,000 | 3,500 |
| 2000-01-07 | 341 | 360 | 340 | 353 | 111,000 | 3,530 |
| 2000-01-06 | 345 | 348 | 340 | 340 | 67,000 | 3,400 |
| 2000-01-05 | 343 | 348 | 340 | 345 | 62,000 | 3,450 |
| 2000-01-04 | 338 | 351 | 338 | 350 | 37,000 | 3,500 |
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
