6803 ティアック(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28132132122130184,0001,300
2001-12-2711812011511780,0001,170
2001-12-2612012311811995,0001,190
2001-12-25114124111124109,0001,240
2001-12-21115125115119302,0001,190
2001-12-209011790115305,0001,150
2001-12-1997988390393,000900
2001-12-1811711797100310,0001,000
2001-12-17117118112113108,0001,130
2001-12-14115116109116374,0001,160
2001-12-13121121106117650,0001,170
2001-12-12135135120120460,0001,200
2001-12-11142142136139171,0001,390
2001-12-10145145139142173,0001,420
2001-12-07171171139148164,0001,480
2001-12-06176177170176110,0001,760
2001-12-0517717717617683,0001,760
2001-12-0417618017617760,0001,770
2001-12-0318818817918056,0001,800
2001-11-3019219218818929,0001,890
2001-11-2919419419019121,0001,910
2001-11-2819819819219533,0001,950
2001-11-2719719719519522,0001,950
2001-11-2619719719419415,0001,940
2001-11-2219819819019655,0001,960
2001-11-2119719819519818,0001,980
2001-11-2019919919719725,0001,970
2001-11-1919919919219734,0001,970
2001-11-1620020019820049,0002,000
2001-11-1520220219320040,0002,000
2001-11-1420520519719722,0001,970
2001-11-1319320619020630,0002,060
2001-11-1219519719119614,0001,960
2001-11-0920320319519748,0001,970
2001-11-0820320720320470,0002,040
2001-11-0721821820020051,0002,000
2001-11-0620821720421533,0002,150
2001-11-0521021320621326,0002,130
2001-11-0220621020520541,0002,050
2001-11-0122022020420431,0002,040
2001-10-3120721520721524,0002,150
2001-10-3020321520321051,0002,100
2001-10-2922922922522766,0002,270
2001-10-2621922521922361,0002,230
2001-10-2521521921521951,0002,190
2001-10-2420621420620770,0002,070
2001-10-2320321020121040,0002,100
2001-10-2220020319620322,0002,030
2001-10-1920020219819942,0001,990
2001-10-1820020119819819,0001,980
2001-10-1720320319719749,0001,970
2001-10-1620320520320528,0002,050
2001-10-1520520820120446,0002,040
2001-10-1220020520020535,0002,050
2001-10-1120020119620049,0002,000
2001-10-1020520520020033,0002,000
2001-10-0921921920620764,0002,070
2001-10-0520821220521267,0002,120
2001-10-0420621220620934,0002,090
2001-10-0321521520520776,0002,070
2001-10-0220020019920045,0002,000
2001-10-0120020019519863,0001,980
2001-09-2819419819119792,0001,970
2001-09-2718519518519492,0001,940
2001-09-2619419418919229,0001,920
2001-09-25186195186195112,0001,950
2001-09-2118919618619645,0001,960
2001-09-2019519518818941,0001,890
2001-09-1919119718719620,0001,960
2001-09-1819319318518843,0001,880
2001-09-1719019018018347,0001,830
2001-09-14187190184190102,0001,900
2001-09-13178185175185187,0001,850
2001-09-12190196174188153,0001,880
2001-09-11208209202208100,0002,080
2001-09-1021021420621369,0002,130
2001-09-0722722722022083,0002,200
2001-09-0622523022522842,0002,280
2001-09-0523723722522748,0002,270
2001-09-0423423423023388,0002,330
2001-09-0324024023423460,0002,340
2001-08-3123724223724063,0002,400
2001-08-3024224423824464,0002,440
2001-08-2924424424124147,0002,410
2001-08-2825525524324449,0002,440
2001-08-2724325024324845,0002,480
2001-08-2425025024424664,0002,460
2001-08-2325525625025144,0002,510
2001-08-2224125524125292,0002,520
2001-08-2126526726026152,0002,610
2001-08-2026627026226749,0002,670
2001-08-1727727727227237,0002,720
2001-08-1627827827427535,0002,750
2001-08-1528428427927919,0002,790
2001-08-1427728427528325,0002,830
2001-08-1328128127527631,0002,760
2001-08-1028228328128119,0002,810
2001-08-0928328328128114,0002,810
2001-08-0828528528228327,0002,830
2001-08-0728928928228447,0002,840
2001-08-0628129028129028,0002,900
2001-08-0328328628128524,0002,850
2001-08-0228229128229157,0002,910
2001-08-0128528728328718,0002,870
2001-07-31275282273281112,0002,810
2001-07-3029129127627649,0002,760
2001-07-2728528528028116,0002,810
2001-07-2628228528128535,0002,850
2001-07-2528428428028128,0002,810
2001-07-2427928427828128,0002,810
2001-07-2328629027928242,0002,820
2001-07-1928529328429383,0002,930
2001-07-18292292285285103,0002,850
2001-07-1728628828528719,0002,870
2001-07-162852872852868,0002,860
2001-07-1329129128428524,0002,850
2001-07-1228128628128625,0002,860
2001-07-1128328328228213,0002,820
2001-07-1028728728428637,0002,860
2001-07-0929029028528752,0002,870
2001-07-0629629629029131,0002,910
2001-07-0529829829429723,0002,970
2001-07-0430030029429522,0002,950
2001-07-0330130229429443,0002,940
2001-07-0230430529930022,0003,000
2001-06-2930630630030438,0003,040
2001-06-2831431429730080,0003,000
2001-06-2730430430030414,0003,040
2001-06-2628830728830736,0003,070
2001-06-2530130530130250,0003,020
2001-06-2229230229230141,0003,010
2001-06-2128929228929118,0002,910
2001-06-2029129328728733,0002,870
2001-06-1928629028629020,0002,900
2001-06-1828628628228670,0002,860
2001-06-1529029128528772,0002,870
2001-06-1429529529129146,0002,910
2001-06-1329930129529540,0002,950
2001-06-1230030629929947,0002,990
2001-06-1130931030230539,0003,050
2001-06-08300307300307104,0003,070
2001-06-0730130430130131,0003,010
2001-06-0629830229730145,0003,010
2001-06-0529729929629636,0002,960
2001-06-0429729729429644,0002,960
2001-06-0129829829329455,0002,940
2001-05-3129330029329374,0002,930
2001-05-3029529729129381,0002,930
2001-05-2929729729529642,0002,960
2001-05-28295298291291203,0002,910
2001-05-25298303292292159,0002,920
2001-05-24305305298298269,0002,980
2001-05-2331331330830967,0003,090
2001-05-2231631631131496,0003,140
2001-05-2131031830731692,0003,160
2001-05-1831731730730882,0003,080
2001-05-1731231330931250,0003,120
2001-05-1631832031231366,0003,130
2001-05-1531831831431853,0003,180
2001-05-1431732331731819,0003,180
2001-05-1132332632232431,0003,240
2001-05-1033433432532823,0003,280
2001-05-0932633332033367,0003,330
2001-05-08338338330331118,0003,310
2001-05-0734234433533555,0003,350
2001-05-0235035034034285,0003,420
2001-05-01347347336344100,0003,440
2001-04-2732532732232786,0003,270
2001-04-26319325318324129,0003,240
2001-04-2531031631031565,0003,150
2001-04-2430831030631048,0003,100
2001-04-2330631330630753,0003,070
2001-04-2030730830530644,0003,060
2001-04-1930831030330795,0003,070
2001-04-18299303297301127,0003,010
2001-04-17301303297299125,0002,990
2001-04-1630430530130156,0003,010
2001-04-1330630630230251,0003,020
2001-04-1230230430030153,0003,010
2001-04-1130230529930138,0003,010
2001-04-1030230330030076,0003,000
2001-04-0930030830030326,0003,030
2001-04-0631031030030385,0003,030
2001-04-0530030530030075,0003,000
2001-04-0429530129530061,0003,000
2001-04-0330230329830322,0003,030
2001-04-0230530529529653,0002,960
2001-03-3030430430030042,0003,000
2001-03-2930530630230241,0003,020
2001-03-2831531530530665,0003,060
2001-03-2731531831031591,0003,150
2001-03-26308315306315138,0003,150
2001-03-2331031030430534,0003,050
2001-03-2230130930130848,0003,080
2001-03-2129830529530061,0003,000
2001-03-1929129529129330,0002,930
2001-03-1628529928529140,0002,910
2001-03-1528328527228375,0002,830
2001-03-1428929428528589,0002,850
2001-03-13294294283285142,0002,850
2001-03-1230030429529680,0002,960
2001-03-0931031030330881,0003,080
2001-03-0830230330030334,0003,030
2001-03-0729830229830179,0003,010
2001-03-06300300295296105,0002,960
2001-03-0530030329830060,0003,000
2001-03-0230130130030037,0003,000
2001-03-0130330330030074,0003,000
2001-02-2831031030330348,0003,030
2001-02-2731531631031067,0003,100
2001-02-2632032031031358,0003,130
2001-02-2330331230331257,0003,120
2001-02-2230830830030333,0003,030
2001-02-2130031030030928,0003,090
2001-02-2030430930430940,0003,090
2001-02-1930230530030535,0003,050
2001-02-1630230630030176,0003,010
2001-02-1530630630230436,0003,040
2001-02-1429830429830322,0003,030
2001-02-1330130530030044,0003,000
2001-02-0930630630030044,0003,000
2001-02-0830030330030333,0003,030
2001-02-0730330830330721,0003,070
2001-02-0630230630230344,0003,030
2001-02-0530330830330532,0003,050
2001-02-0230630830630764,0003,070
2001-02-0130830930630930,0003,090
2001-01-31305307305305118,0003,050
2001-01-3031131330630749,0003,070
2001-01-2930931030630941,0003,090
2001-01-2630630930630666,0003,060
2001-01-2530830830330755,0003,070
2001-01-2431431430530537,0003,050
2001-01-2331231531031060,0003,100
2001-01-2231531630631271,0003,120
2001-01-19310316310314111,0003,140
2001-01-18303310302310107,0003,100
2001-01-1730030229930235,0003,020
2001-01-1629730129729929,0002,990
2001-01-1530030028829247,0002,920
2001-01-1228529428528847,0002,880
2001-01-1128529528228261,0002,820
2001-01-1029429428028088,0002,800
2001-01-0929429529129459,0002,940
2001-01-0530030029729787,0002,970
2001-01-0431131130330335,0003,030

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