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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 132 | 132 | 122 | 130 | 184,000 | 1,300 |
| 2001-12-27 | 118 | 120 | 115 | 117 | 80,000 | 1,170 |
| 2001-12-26 | 120 | 123 | 118 | 119 | 95,000 | 1,190 |
| 2001-12-25 | 114 | 124 | 111 | 124 | 109,000 | 1,240 |
| 2001-12-21 | 115 | 125 | 115 | 119 | 302,000 | 1,190 |
| 2001-12-20 | 90 | 117 | 90 | 115 | 305,000 | 1,150 |
| 2001-12-19 | 97 | 98 | 83 | 90 | 393,000 | 900 |
| 2001-12-18 | 117 | 117 | 97 | 100 | 310,000 | 1,000 |
| 2001-12-17 | 117 | 118 | 112 | 113 | 108,000 | 1,130 |
| 2001-12-14 | 115 | 116 | 109 | 116 | 374,000 | 1,160 |
| 2001-12-13 | 121 | 121 | 106 | 117 | 650,000 | 1,170 |
| 2001-12-12 | 135 | 135 | 120 | 120 | 460,000 | 1,200 |
| 2001-12-11 | 142 | 142 | 136 | 139 | 171,000 | 1,390 |
| 2001-12-10 | 145 | 145 | 139 | 142 | 173,000 | 1,420 |
| 2001-12-07 | 171 | 171 | 139 | 148 | 164,000 | 1,480 |
| 2001-12-06 | 176 | 177 | 170 | 176 | 110,000 | 1,760 |
| 2001-12-05 | 177 | 177 | 176 | 176 | 83,000 | 1,760 |
| 2001-12-04 | 176 | 180 | 176 | 177 | 60,000 | 1,770 |
| 2001-12-03 | 188 | 188 | 179 | 180 | 56,000 | 1,800 |
| 2001-11-30 | 192 | 192 | 188 | 189 | 29,000 | 1,890 |
| 2001-11-29 | 194 | 194 | 190 | 191 | 21,000 | 1,910 |
| 2001-11-28 | 198 | 198 | 192 | 195 | 33,000 | 1,950 |
| 2001-11-27 | 197 | 197 | 195 | 195 | 22,000 | 1,950 |
| 2001-11-26 | 197 | 197 | 194 | 194 | 15,000 | 1,940 |
| 2001-11-22 | 198 | 198 | 190 | 196 | 55,000 | 1,960 |
| 2001-11-21 | 197 | 198 | 195 | 198 | 18,000 | 1,980 |
| 2001-11-20 | 199 | 199 | 197 | 197 | 25,000 | 1,970 |
| 2001-11-19 | 199 | 199 | 192 | 197 | 34,000 | 1,970 |
| 2001-11-16 | 200 | 200 | 198 | 200 | 49,000 | 2,000 |
| 2001-11-15 | 202 | 202 | 193 | 200 | 40,000 | 2,000 |
| 2001-11-14 | 205 | 205 | 197 | 197 | 22,000 | 1,970 |
| 2001-11-13 | 193 | 206 | 190 | 206 | 30,000 | 2,060 |
| 2001-11-12 | 195 | 197 | 191 | 196 | 14,000 | 1,960 |
| 2001-11-09 | 203 | 203 | 195 | 197 | 48,000 | 1,970 |
| 2001-11-08 | 203 | 207 | 203 | 204 | 70,000 | 2,040 |
| 2001-11-07 | 218 | 218 | 200 | 200 | 51,000 | 2,000 |
| 2001-11-06 | 208 | 217 | 204 | 215 | 33,000 | 2,150 |
| 2001-11-05 | 210 | 213 | 206 | 213 | 26,000 | 2,130 |
| 2001-11-02 | 206 | 210 | 205 | 205 | 41,000 | 2,050 |
| 2001-11-01 | 220 | 220 | 204 | 204 | 31,000 | 2,040 |
| 2001-10-31 | 207 | 215 | 207 | 215 | 24,000 | 2,150 |
| 2001-10-30 | 203 | 215 | 203 | 210 | 51,000 | 2,100 |
| 2001-10-29 | 229 | 229 | 225 | 227 | 66,000 | 2,270 |
| 2001-10-26 | 219 | 225 | 219 | 223 | 61,000 | 2,230 |
| 2001-10-25 | 215 | 219 | 215 | 219 | 51,000 | 2,190 |
| 2001-10-24 | 206 | 214 | 206 | 207 | 70,000 | 2,070 |
| 2001-10-23 | 203 | 210 | 201 | 210 | 40,000 | 2,100 |
| 2001-10-22 | 200 | 203 | 196 | 203 | 22,000 | 2,030 |
| 2001-10-19 | 200 | 202 | 198 | 199 | 42,000 | 1,990 |
| 2001-10-18 | 200 | 201 | 198 | 198 | 19,000 | 1,980 |
| 2001-10-17 | 203 | 203 | 197 | 197 | 49,000 | 1,970 |
| 2001-10-16 | 203 | 205 | 203 | 205 | 28,000 | 2,050 |
| 2001-10-15 | 205 | 208 | 201 | 204 | 46,000 | 2,040 |
| 2001-10-12 | 200 | 205 | 200 | 205 | 35,000 | 2,050 |
| 2001-10-11 | 200 | 201 | 196 | 200 | 49,000 | 2,000 |
| 2001-10-10 | 205 | 205 | 200 | 200 | 33,000 | 2,000 |
| 2001-10-09 | 219 | 219 | 206 | 207 | 64,000 | 2,070 |
| 2001-10-05 | 208 | 212 | 205 | 212 | 67,000 | 2,120 |
| 2001-10-04 | 206 | 212 | 206 | 209 | 34,000 | 2,090 |
| 2001-10-03 | 215 | 215 | 205 | 207 | 76,000 | 2,070 |
| 2001-10-02 | 200 | 200 | 199 | 200 | 45,000 | 2,000 |
| 2001-10-01 | 200 | 200 | 195 | 198 | 63,000 | 1,980 |
| 2001-09-28 | 194 | 198 | 191 | 197 | 92,000 | 1,970 |
| 2001-09-27 | 185 | 195 | 185 | 194 | 92,000 | 1,940 |
| 2001-09-26 | 194 | 194 | 189 | 192 | 29,000 | 1,920 |
| 2001-09-25 | 186 | 195 | 186 | 195 | 112,000 | 1,950 |
| 2001-09-21 | 189 | 196 | 186 | 196 | 45,000 | 1,960 |
| 2001-09-20 | 195 | 195 | 188 | 189 | 41,000 | 1,890 |
| 2001-09-19 | 191 | 197 | 187 | 196 | 20,000 | 1,960 |
| 2001-09-18 | 193 | 193 | 185 | 188 | 43,000 | 1,880 |
| 2001-09-17 | 190 | 190 | 180 | 183 | 47,000 | 1,830 |
| 2001-09-14 | 187 | 190 | 184 | 190 | 102,000 | 1,900 |
| 2001-09-13 | 178 | 185 | 175 | 185 | 187,000 | 1,850 |
| 2001-09-12 | 190 | 196 | 174 | 188 | 153,000 | 1,880 |
| 2001-09-11 | 208 | 209 | 202 | 208 | 100,000 | 2,080 |
| 2001-09-10 | 210 | 214 | 206 | 213 | 69,000 | 2,130 |
| 2001-09-07 | 227 | 227 | 220 | 220 | 83,000 | 2,200 |
| 2001-09-06 | 225 | 230 | 225 | 228 | 42,000 | 2,280 |
| 2001-09-05 | 237 | 237 | 225 | 227 | 48,000 | 2,270 |
| 2001-09-04 | 234 | 234 | 230 | 233 | 88,000 | 2,330 |
| 2001-09-03 | 240 | 240 | 234 | 234 | 60,000 | 2,340 |
| 2001-08-31 | 237 | 242 | 237 | 240 | 63,000 | 2,400 |
| 2001-08-30 | 242 | 244 | 238 | 244 | 64,000 | 2,440 |
| 2001-08-29 | 244 | 244 | 241 | 241 | 47,000 | 2,410 |
| 2001-08-28 | 255 | 255 | 243 | 244 | 49,000 | 2,440 |
| 2001-08-27 | 243 | 250 | 243 | 248 | 45,000 | 2,480 |
| 2001-08-24 | 250 | 250 | 244 | 246 | 64,000 | 2,460 |
| 2001-08-23 | 255 | 256 | 250 | 251 | 44,000 | 2,510 |
| 2001-08-22 | 241 | 255 | 241 | 252 | 92,000 | 2,520 |
| 2001-08-21 | 265 | 267 | 260 | 261 | 52,000 | 2,610 |
| 2001-08-20 | 266 | 270 | 262 | 267 | 49,000 | 2,670 |
| 2001-08-17 | 277 | 277 | 272 | 272 | 37,000 | 2,720 |
| 2001-08-16 | 278 | 278 | 274 | 275 | 35,000 | 2,750 |
| 2001-08-15 | 284 | 284 | 279 | 279 | 19,000 | 2,790 |
| 2001-08-14 | 277 | 284 | 275 | 283 | 25,000 | 2,830 |
| 2001-08-13 | 281 | 281 | 275 | 276 | 31,000 | 2,760 |
| 2001-08-10 | 282 | 283 | 281 | 281 | 19,000 | 2,810 |
| 2001-08-09 | 283 | 283 | 281 | 281 | 14,000 | 2,810 |
| 2001-08-08 | 285 | 285 | 282 | 283 | 27,000 | 2,830 |
| 2001-08-07 | 289 | 289 | 282 | 284 | 47,000 | 2,840 |
| 2001-08-06 | 281 | 290 | 281 | 290 | 28,000 | 2,900 |
| 2001-08-03 | 283 | 286 | 281 | 285 | 24,000 | 2,850 |
| 2001-08-02 | 282 | 291 | 282 | 291 | 57,000 | 2,910 |
| 2001-08-01 | 285 | 287 | 283 | 287 | 18,000 | 2,870 |
| 2001-07-31 | 275 | 282 | 273 | 281 | 112,000 | 2,810 |
| 2001-07-30 | 291 | 291 | 276 | 276 | 49,000 | 2,760 |
| 2001-07-27 | 285 | 285 | 280 | 281 | 16,000 | 2,810 |
| 2001-07-26 | 282 | 285 | 281 | 285 | 35,000 | 2,850 |
| 2001-07-25 | 284 | 284 | 280 | 281 | 28,000 | 2,810 |
| 2001-07-24 | 279 | 284 | 278 | 281 | 28,000 | 2,810 |
| 2001-07-23 | 286 | 290 | 279 | 282 | 42,000 | 2,820 |
| 2001-07-19 | 285 | 293 | 284 | 293 | 83,000 | 2,930 |
| 2001-07-18 | 292 | 292 | 285 | 285 | 103,000 | 2,850 |
| 2001-07-17 | 286 | 288 | 285 | 287 | 19,000 | 2,870 |
| 2001-07-16 | 285 | 287 | 285 | 286 | 8,000 | 2,860 |
| 2001-07-13 | 291 | 291 | 284 | 285 | 24,000 | 2,850 |
| 2001-07-12 | 281 | 286 | 281 | 286 | 25,000 | 2,860 |
| 2001-07-11 | 283 | 283 | 282 | 282 | 13,000 | 2,820 |
| 2001-07-10 | 287 | 287 | 284 | 286 | 37,000 | 2,860 |
| 2001-07-09 | 290 | 290 | 285 | 287 | 52,000 | 2,870 |
| 2001-07-06 | 296 | 296 | 290 | 291 | 31,000 | 2,910 |
| 2001-07-05 | 298 | 298 | 294 | 297 | 23,000 | 2,970 |
| 2001-07-04 | 300 | 300 | 294 | 295 | 22,000 | 2,950 |
| 2001-07-03 | 301 | 302 | 294 | 294 | 43,000 | 2,940 |
| 2001-07-02 | 304 | 305 | 299 | 300 | 22,000 | 3,000 |
| 2001-06-29 | 306 | 306 | 300 | 304 | 38,000 | 3,040 |
| 2001-06-28 | 314 | 314 | 297 | 300 | 80,000 | 3,000 |
| 2001-06-27 | 304 | 304 | 300 | 304 | 14,000 | 3,040 |
| 2001-06-26 | 288 | 307 | 288 | 307 | 36,000 | 3,070 |
| 2001-06-25 | 301 | 305 | 301 | 302 | 50,000 | 3,020 |
| 2001-06-22 | 292 | 302 | 292 | 301 | 41,000 | 3,010 |
| 2001-06-21 | 289 | 292 | 289 | 291 | 18,000 | 2,910 |
| 2001-06-20 | 291 | 293 | 287 | 287 | 33,000 | 2,870 |
| 2001-06-19 | 286 | 290 | 286 | 290 | 20,000 | 2,900 |
| 2001-06-18 | 286 | 286 | 282 | 286 | 70,000 | 2,860 |
| 2001-06-15 | 290 | 291 | 285 | 287 | 72,000 | 2,870 |
| 2001-06-14 | 295 | 295 | 291 | 291 | 46,000 | 2,910 |
| 2001-06-13 | 299 | 301 | 295 | 295 | 40,000 | 2,950 |
| 2001-06-12 | 300 | 306 | 299 | 299 | 47,000 | 2,990 |
| 2001-06-11 | 309 | 310 | 302 | 305 | 39,000 | 3,050 |
| 2001-06-08 | 300 | 307 | 300 | 307 | 104,000 | 3,070 |
| 2001-06-07 | 301 | 304 | 301 | 301 | 31,000 | 3,010 |
| 2001-06-06 | 298 | 302 | 297 | 301 | 45,000 | 3,010 |
| 2001-06-05 | 297 | 299 | 296 | 296 | 36,000 | 2,960 |
| 2001-06-04 | 297 | 297 | 294 | 296 | 44,000 | 2,960 |
| 2001-06-01 | 298 | 298 | 293 | 294 | 55,000 | 2,940 |
| 2001-05-31 | 293 | 300 | 293 | 293 | 74,000 | 2,930 |
| 2001-05-30 | 295 | 297 | 291 | 293 | 81,000 | 2,930 |
| 2001-05-29 | 297 | 297 | 295 | 296 | 42,000 | 2,960 |
| 2001-05-28 | 295 | 298 | 291 | 291 | 203,000 | 2,910 |
| 2001-05-25 | 298 | 303 | 292 | 292 | 159,000 | 2,920 |
| 2001-05-24 | 305 | 305 | 298 | 298 | 269,000 | 2,980 |
| 2001-05-23 | 313 | 313 | 308 | 309 | 67,000 | 3,090 |
| 2001-05-22 | 316 | 316 | 311 | 314 | 96,000 | 3,140 |
| 2001-05-21 | 310 | 318 | 307 | 316 | 92,000 | 3,160 |
| 2001-05-18 | 317 | 317 | 307 | 308 | 82,000 | 3,080 |
| 2001-05-17 | 312 | 313 | 309 | 312 | 50,000 | 3,120 |
| 2001-05-16 | 318 | 320 | 312 | 313 | 66,000 | 3,130 |
| 2001-05-15 | 318 | 318 | 314 | 318 | 53,000 | 3,180 |
| 2001-05-14 | 317 | 323 | 317 | 318 | 19,000 | 3,180 |
| 2001-05-11 | 323 | 326 | 322 | 324 | 31,000 | 3,240 |
| 2001-05-10 | 334 | 334 | 325 | 328 | 23,000 | 3,280 |
| 2001-05-09 | 326 | 333 | 320 | 333 | 67,000 | 3,330 |
| 2001-05-08 | 338 | 338 | 330 | 331 | 118,000 | 3,310 |
| 2001-05-07 | 342 | 344 | 335 | 335 | 55,000 | 3,350 |
| 2001-05-02 | 350 | 350 | 340 | 342 | 85,000 | 3,420 |
| 2001-05-01 | 347 | 347 | 336 | 344 | 100,000 | 3,440 |
| 2001-04-27 | 325 | 327 | 322 | 327 | 86,000 | 3,270 |
| 2001-04-26 | 319 | 325 | 318 | 324 | 129,000 | 3,240 |
| 2001-04-25 | 310 | 316 | 310 | 315 | 65,000 | 3,150 |
| 2001-04-24 | 308 | 310 | 306 | 310 | 48,000 | 3,100 |
| 2001-04-23 | 306 | 313 | 306 | 307 | 53,000 | 3,070 |
| 2001-04-20 | 307 | 308 | 305 | 306 | 44,000 | 3,060 |
| 2001-04-19 | 308 | 310 | 303 | 307 | 95,000 | 3,070 |
| 2001-04-18 | 299 | 303 | 297 | 301 | 127,000 | 3,010 |
| 2001-04-17 | 301 | 303 | 297 | 299 | 125,000 | 2,990 |
| 2001-04-16 | 304 | 305 | 301 | 301 | 56,000 | 3,010 |
| 2001-04-13 | 306 | 306 | 302 | 302 | 51,000 | 3,020 |
| 2001-04-12 | 302 | 304 | 300 | 301 | 53,000 | 3,010 |
| 2001-04-11 | 302 | 305 | 299 | 301 | 38,000 | 3,010 |
| 2001-04-10 | 302 | 303 | 300 | 300 | 76,000 | 3,000 |
| 2001-04-09 | 300 | 308 | 300 | 303 | 26,000 | 3,030 |
| 2001-04-06 | 310 | 310 | 300 | 303 | 85,000 | 3,030 |
| 2001-04-05 | 300 | 305 | 300 | 300 | 75,000 | 3,000 |
| 2001-04-04 | 295 | 301 | 295 | 300 | 61,000 | 3,000 |
| 2001-04-03 | 302 | 303 | 298 | 303 | 22,000 | 3,030 |
| 2001-04-02 | 305 | 305 | 295 | 296 | 53,000 | 2,960 |
| 2001-03-30 | 304 | 304 | 300 | 300 | 42,000 | 3,000 |
| 2001-03-29 | 305 | 306 | 302 | 302 | 41,000 | 3,020 |
| 2001-03-28 | 315 | 315 | 305 | 306 | 65,000 | 3,060 |
| 2001-03-27 | 315 | 318 | 310 | 315 | 91,000 | 3,150 |
| 2001-03-26 | 308 | 315 | 306 | 315 | 138,000 | 3,150 |
| 2001-03-23 | 310 | 310 | 304 | 305 | 34,000 | 3,050 |
| 2001-03-22 | 301 | 309 | 301 | 308 | 48,000 | 3,080 |
| 2001-03-21 | 298 | 305 | 295 | 300 | 61,000 | 3,000 |
| 2001-03-19 | 291 | 295 | 291 | 293 | 30,000 | 2,930 |
| 2001-03-16 | 285 | 299 | 285 | 291 | 40,000 | 2,910 |
| 2001-03-15 | 283 | 285 | 272 | 283 | 75,000 | 2,830 |
| 2001-03-14 | 289 | 294 | 285 | 285 | 89,000 | 2,850 |
| 2001-03-13 | 294 | 294 | 283 | 285 | 142,000 | 2,850 |
| 2001-03-12 | 300 | 304 | 295 | 296 | 80,000 | 2,960 |
| 2001-03-09 | 310 | 310 | 303 | 308 | 81,000 | 3,080 |
| 2001-03-08 | 302 | 303 | 300 | 303 | 34,000 | 3,030 |
| 2001-03-07 | 298 | 302 | 298 | 301 | 79,000 | 3,010 |
| 2001-03-06 | 300 | 300 | 295 | 296 | 105,000 | 2,960 |
| 2001-03-05 | 300 | 303 | 298 | 300 | 60,000 | 3,000 |
| 2001-03-02 | 301 | 301 | 300 | 300 | 37,000 | 3,000 |
| 2001-03-01 | 303 | 303 | 300 | 300 | 74,000 | 3,000 |
| 2001-02-28 | 310 | 310 | 303 | 303 | 48,000 | 3,030 |
| 2001-02-27 | 315 | 316 | 310 | 310 | 67,000 | 3,100 |
| 2001-02-26 | 320 | 320 | 310 | 313 | 58,000 | 3,130 |
| 2001-02-23 | 303 | 312 | 303 | 312 | 57,000 | 3,120 |
| 2001-02-22 | 308 | 308 | 300 | 303 | 33,000 | 3,030 |
| 2001-02-21 | 300 | 310 | 300 | 309 | 28,000 | 3,090 |
| 2001-02-20 | 304 | 309 | 304 | 309 | 40,000 | 3,090 |
| 2001-02-19 | 302 | 305 | 300 | 305 | 35,000 | 3,050 |
| 2001-02-16 | 302 | 306 | 300 | 301 | 76,000 | 3,010 |
| 2001-02-15 | 306 | 306 | 302 | 304 | 36,000 | 3,040 |
| 2001-02-14 | 298 | 304 | 298 | 303 | 22,000 | 3,030 |
| 2001-02-13 | 301 | 305 | 300 | 300 | 44,000 | 3,000 |
| 2001-02-09 | 306 | 306 | 300 | 300 | 44,000 | 3,000 |
| 2001-02-08 | 300 | 303 | 300 | 303 | 33,000 | 3,030 |
| 2001-02-07 | 303 | 308 | 303 | 307 | 21,000 | 3,070 |
| 2001-02-06 | 302 | 306 | 302 | 303 | 44,000 | 3,030 |
| 2001-02-05 | 303 | 308 | 303 | 305 | 32,000 | 3,050 |
| 2001-02-02 | 306 | 308 | 306 | 307 | 64,000 | 3,070 |
| 2001-02-01 | 308 | 309 | 306 | 309 | 30,000 | 3,090 |
| 2001-01-31 | 305 | 307 | 305 | 305 | 118,000 | 3,050 |
| 2001-01-30 | 311 | 313 | 306 | 307 | 49,000 | 3,070 |
| 2001-01-29 | 309 | 310 | 306 | 309 | 41,000 | 3,090 |
| 2001-01-26 | 306 | 309 | 306 | 306 | 66,000 | 3,060 |
| 2001-01-25 | 308 | 308 | 303 | 307 | 55,000 | 3,070 |
| 2001-01-24 | 314 | 314 | 305 | 305 | 37,000 | 3,050 |
| 2001-01-23 | 312 | 315 | 310 | 310 | 60,000 | 3,100 |
| 2001-01-22 | 315 | 316 | 306 | 312 | 71,000 | 3,120 |
| 2001-01-19 | 310 | 316 | 310 | 314 | 111,000 | 3,140 |
| 2001-01-18 | 303 | 310 | 302 | 310 | 107,000 | 3,100 |
| 2001-01-17 | 300 | 302 | 299 | 302 | 35,000 | 3,020 |
| 2001-01-16 | 297 | 301 | 297 | 299 | 29,000 | 2,990 |
| 2001-01-15 | 300 | 300 | 288 | 292 | 47,000 | 2,920 |
| 2001-01-12 | 285 | 294 | 285 | 288 | 47,000 | 2,880 |
| 2001-01-11 | 285 | 295 | 282 | 282 | 61,000 | 2,820 |
| 2001-01-10 | 294 | 294 | 280 | 280 | 88,000 | 2,800 |
| 2001-01-09 | 294 | 295 | 291 | 294 | 59,000 | 2,940 |
| 2001-01-05 | 300 | 300 | 297 | 297 | 87,000 | 2,970 |
| 2001-01-04 | 311 | 311 | 303 | 303 | 35,000 | 3,030 |
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
