6803 ティアック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 113 | 115 | 111 | 114 | 54,000 | 1,140 |
| 2002-12-27 | 115 | 115 | 112 | 114 | 99,000 | 1,140 |
| 2002-12-26 | 110 | 113 | 110 | 113 | 72,000 | 1,130 |
| 2002-12-25 | 116 | 116 | 106 | 109 | 95,000 | 1,090 |
| 2002-12-24 | 109 | 115 | 109 | 114 | 94,000 | 1,140 |
| 2002-12-20 | 109 | 112 | 107 | 110 | 184,000 | 1,100 |
| 2002-12-19 | 106 | 109 | 104 | 106 | 127,000 | 1,060 |
| 2002-12-18 | 108 | 110 | 106 | 107 | 79,000 | 1,070 |
| 2002-12-17 | 115 | 115 | 111 | 112 | 96,000 | 1,120 |
| 2002-12-16 | 111 | 116 | 108 | 108 | 82,000 | 1,080 |
| 2002-12-13 | 112 | 114 | 111 | 112 | 161,000 | 1,120 |
| 2002-12-12 | 116 | 119 | 115 | 116 | 47,000 | 1,160 |
| 2002-12-11 | 118 | 122 | 115 | 118 | 99,000 | 1,180 |
| 2002-12-10 | 113 | 118 | 112 | 118 | 90,000 | 1,180 |
| 2002-12-09 | 121 | 126 | 118 | 118 | 110,000 | 1,180 |
| 2002-12-06 | 120 | 120 | 117 | 119 | 90,000 | 1,190 |
| 2002-12-05 | 126 | 126 | 122 | 122 | 82,000 | 1,220 |
| 2002-12-04 | 127 | 128 | 123 | 128 | 148,000 | 1,280 |
| 2002-12-03 | 131 | 137 | 130 | 131 | 137,000 | 1,310 |
| 2002-12-02 | 145 | 145 | 137 | 137 | 196,000 | 1,370 |
| 2002-11-29 | 125 | 139 | 124 | 139 | 170,000 | 1,390 |
| 2002-11-28 | 125 | 127 | 122 | 122 | 105,000 | 1,220 |
| 2002-11-27 | 112 | 120 | 112 | 119 | 77,000 | 1,190 |
| 2002-11-26 | 121 | 122 | 117 | 121 | 65,000 | 1,210 |
| 2002-11-25 | 115 | 121 | 113 | 118 | 122,000 | 1,180 |
| 2002-11-22 | 108 | 113 | 106 | 113 | 131,000 | 1,130 |
| 2002-11-21 | 104 | 106 | 98 | 104 | 145,000 | 1,040 |
| 2002-11-20 | 98 | 109 | 98 | 104 | 139,000 | 1,040 |
| 2002-11-19 | 104 | 104 | 92 | 102 | 207,000 | 1,020 |
| 2002-11-18 | 106 | 107 | 103 | 106 | 131,000 | 1,060 |
| 2002-11-15 | 110 | 112 | 105 | 107 | 113,000 | 1,070 |
| 2002-11-14 | 115 | 115 | 104 | 105 | 105,000 | 1,050 |
| 2002-11-13 | 120 | 121 | 116 | 116 | 70,000 | 1,160 |
| 2002-11-12 | 122 | 127 | 122 | 122 | 41,000 | 1,220 |
| 2002-11-11 | 125 | 127 | 124 | 124 | 51,000 | 1,240 |
| 2002-11-08 | 131 | 131 | 126 | 126 | 82,000 | 1,260 |
| 2002-11-07 | 128 | 132 | 128 | 130 | 42,000 | 1,300 |
| 2002-11-06 | 130 | 132 | 126 | 130 | 104,000 | 1,300 |
| 2002-11-05 | 126 | 130 | 126 | 130 | 38,000 | 1,300 |
| 2002-11-01 | 125 | 127 | 125 | 125 | 44,000 | 1,250 |
| 2002-10-31 | 130 | 133 | 126 | 127 | 75,000 | 1,270 |
| 2002-10-30 | 124 | 129 | 123 | 126 | 86,000 | 1,260 |
| 2002-10-29 | 129 | 129 | 122 | 124 | 41,000 | 1,240 |
| 2002-10-28 | 131 | 131 | 126 | 127 | 28,000 | 1,270 |
| 2002-10-25 | 126 | 128 | 125 | 128 | 32,000 | 1,280 |
| 2002-10-24 | 124 | 126 | 124 | 125 | 14,000 | 1,250 |
| 2002-10-23 | 121 | 128 | 121 | 128 | 78,000 | 1,280 |
| 2002-10-22 | 128 | 128 | 122 | 122 | 80,000 | 1,220 |
| 2002-10-21 | 125 | 130 | 122 | 129 | 295,000 | 1,290 |
| 2002-10-18 | 134 | 135 | 132 | 132 | 55,000 | 1,320 |
| 2002-10-17 | 130 | 139 | 130 | 132 | 76,000 | 1,320 |
| 2002-10-16 | 143 | 143 | 135 | 139 | 68,000 | 1,390 |
| 2002-10-15 | 143 | 143 | 133 | 133 | 63,000 | 1,330 |
| 2002-10-11 | 127 | 134 | 124 | 133 | 48,000 | 1,330 |
| 2002-10-10 | 123 | 124 | 120 | 124 | 95,000 | 1,240 |
| 2002-10-09 | 125 | 126 | 122 | 124 | 89,000 | 1,240 |
| 2002-10-08 | 122 | 127 | 122 | 123 | 95,000 | 1,230 |
| 2002-10-07 | 127 | 127 | 121 | 122 | 121,000 | 1,220 |
| 2002-10-04 | 135 | 136 | 129 | 134 | 100,000 | 1,340 |
| 2002-10-03 | 140 | 142 | 138 | 138 | 62,000 | 1,380 |
| 2002-10-02 | 149 | 149 | 141 | 141 | 30,000 | 1,410 |
| 2002-10-01 | 149 | 149 | 144 | 148 | 84,000 | 1,480 |
| 2002-09-30 | 150 | 150 | 147 | 149 | 45,000 | 1,490 |
| 2002-09-27 | 146 | 150 | 146 | 150 | 72,000 | 1,500 |
| 2002-09-26 | 148 | 148 | 144 | 145 | 70,000 | 1,450 |
| 2002-09-25 | 140 | 144 | 140 | 144 | 66,000 | 1,440 |
| 2002-09-24 | 137 | 140 | 136 | 140 | 85,000 | 1,400 |
| 2002-09-20 | 143 | 143 | 136 | 139 | 154,000 | 1,390 |
| 2002-09-19 | 149 | 154 | 143 | 144 | 148,000 | 1,440 |
| 2002-09-18 | 149 | 149 | 140 | 149 | 87,000 | 1,490 |
| 2002-09-17 | 149 | 150 | 143 | 149 | 71,000 | 1,490 |
| 2002-09-13 | 141 | 146 | 139 | 146 | 235,000 | 1,460 |
| 2002-09-12 | 146 | 148 | 145 | 147 | 81,000 | 1,470 |
| 2002-09-11 | 155 | 155 | 148 | 150 | 93,000 | 1,500 |
| 2002-09-10 | 152 | 156 | 152 | 154 | 119,000 | 1,540 |
| 2002-09-09 | 157 | 157 | 151 | 153 | 75,000 | 1,530 |
| 2002-09-06 | 153 | 153 | 146 | 148 | 102,000 | 1,480 |
| 2002-09-05 | 155 | 159 | 150 | 152 | 65,000 | 1,520 |
| 2002-09-04 | 147 | 153 | 143 | 150 | 230,000 | 1,500 |
| 2002-09-03 | 162 | 162 | 153 | 157 | 140,000 | 1,570 |
| 2002-09-02 | 163 | 167 | 160 | 161 | 66,000 | 1,610 |
| 2002-08-30 | 166 | 166 | 162 | 166 | 69,000 | 1,660 |
| 2002-08-29 | 169 | 169 | 162 | 167 | 148,000 | 1,670 |
| 2002-08-28 | 180 | 180 | 170 | 170 | 157,000 | 1,700 |
| 2002-08-27 | 178 | 184 | 174 | 184 | 186,000 | 1,840 |
| 2002-08-26 | 172 | 179 | 169 | 179 | 288,000 | 1,790 |
| 2002-08-23 | 166 | 176 | 166 | 173 | 245,000 | 1,730 |
| 2002-08-22 | 157 | 165 | 156 | 165 | 234,000 | 1,650 |
| 2002-08-21 | 156 | 158 | 152 | 156 | 610,000 | 1,560 |
| 2002-08-20 | 163 | 166 | 155 | 158 | 944,000 | 1,580 |
| 2002-08-19 | 192 | 192 | 186 | 188 | 117,000 | 1,880 |
| 2002-08-16 | 188 | 191 | 187 | 187 | 114,000 | 1,870 |
| 2002-08-15 | 184 | 186 | 182 | 183 | 187,000 | 1,830 |
| 2002-08-14 | 184 | 184 | 177 | 178 | 171,000 | 1,780 |
| 2002-08-13 | 193 | 193 | 187 | 189 | 81,000 | 1,890 |
| 2002-08-12 | 201 | 201 | 194 | 195 | 78,000 | 1,950 |
| 2002-08-09 | 200 | 204 | 200 | 201 | 100,000 | 2,010 |
| 2002-08-08 | 197 | 199 | 196 | 199 | 72,000 | 1,990 |
| 2002-08-07 | 199 | 199 | 195 | 198 | 89,000 | 1,980 |
| 2002-08-06 | 194 | 195 | 190 | 190 | 130,000 | 1,900 |
| 2002-08-05 | 197 | 200 | 197 | 198 | 120,000 | 1,980 |
| 2002-08-02 | 198 | 201 | 197 | 198 | 106,000 | 1,980 |
| 2002-08-01 | 205 | 205 | 202 | 202 | 38,000 | 2,020 |
| 2002-07-31 | 201 | 208 | 200 | 208 | 171,000 | 2,080 |
| 2002-07-30 | 209 | 209 | 200 | 203 | 131,000 | 2,030 |
| 2002-07-29 | 209 | 209 | 197 | 197 | 132,000 | 1,970 |
| 2002-07-26 | 209 | 212 | 201 | 204 | 181,000 | 2,040 |
| 2002-07-25 | 218 | 219 | 210 | 210 | 113,000 | 2,100 |
| 2002-07-24 | 213 | 216 | 207 | 208 | 133,000 | 2,080 |
| 2002-07-23 | 210 | 218 | 208 | 212 | 143,000 | 2,120 |
| 2002-07-22 | 206 | 217 | 206 | 214 | 87,000 | 2,140 |
| 2002-07-19 | 221 | 222 | 214 | 218 | 134,000 | 2,180 |
| 2002-07-18 | 220 | 229 | 218 | 229 | 243,000 | 2,290 |
| 2002-07-17 | 213 | 216 | 206 | 213 | 201,000 | 2,130 |
| 2002-07-16 | 221 | 225 | 215 | 216 | 69,000 | 2,160 |
| 2002-07-15 | 221 | 228 | 217 | 221 | 98,000 | 2,210 |
| 2002-07-12 | 222 | 222 | 218 | 221 | 226,000 | 2,210 |
| 2002-07-11 | 221 | 222 | 216 | 216 | 240,000 | 2,160 |
| 2002-07-10 | 230 | 231 | 224 | 226 | 173,000 | 2,260 |
| 2002-07-09 | 224 | 237 | 223 | 232 | 331,000 | 2,320 |
| 2002-07-08 | 241 | 245 | 224 | 227 | 355,000 | 2,270 |
| 2002-07-05 | 245 | 246 | 235 | 235 | 385,000 | 2,350 |
| 2002-07-04 | 234 | 250 | 234 | 245 | 518,000 | 2,450 |
| 2002-07-03 | 215 | 230 | 215 | 230 | 218,000 | 2,300 |
| 2002-07-02 | 214 | 219 | 213 | 219 | 91,000 | 2,190 |
| 2002-07-01 | 219 | 219 | 212 | 216 | 115,000 | 2,160 |
| 2002-06-28 | 220 | 220 | 215 | 220 | 142,000 | 2,200 |
| 2002-06-27 | 212 | 216 | 206 | 209 | 228,000 | 2,090 |
| 2002-06-26 | 216 | 216 | 210 | 213 | 164,000 | 2,130 |
| 2002-06-25 | 221 | 228 | 219 | 224 | 235,000 | 2,240 |
| 2002-06-24 | 212 | 222 | 211 | 218 | 178,000 | 2,180 |
| 2002-06-21 | 217 | 225 | 216 | 222 | 135,000 | 2,220 |
| 2002-06-20 | 212 | 237 | 204 | 232 | 409,000 | 2,320 |
| 2002-06-19 | 245 | 245 | 213 | 222 | 334,000 | 2,220 |
| 2002-06-18 | 247 | 253 | 239 | 240 | 258,000 | 2,400 |
| 2002-06-17 | 252 | 254 | 241 | 245 | 330,000 | 2,450 |
| 2002-06-14 | 260 | 265 | 256 | 259 | 500,000 | 2,590 |
| 2002-06-13 | 284 | 290 | 261 | 268 | 1,736,000 | 2,680 |
| 2002-06-12 | 252 | 287 | 250 | 275 | 1,190,000 | 2,750 |
| 2002-06-11 | 243 | 252 | 236 | 247 | 335,000 | 2,470 |
| 2002-06-10 | 247 | 252 | 243 | 245 | 101,000 | 2,450 |
| 2002-06-07 | 248 | 250 | 245 | 248 | 182,000 | 2,480 |
| 2002-06-06 | 252 | 253 | 249 | 252 | 135,000 | 2,520 |
| 2002-06-05 | 249 | 251 | 248 | 248 | 128,000 | 2,480 |
| 2002-06-04 | 250 | 253 | 247 | 253 | 160,000 | 2,530 |
| 2002-06-03 | 255 | 256 | 246 | 252 | 229,000 | 2,520 |
| 2002-05-31 | 252 | 259 | 244 | 258 | 253,000 | 2,580 |
| 2002-05-30 | 246 | 264 | 245 | 259 | 254,000 | 2,590 |
| 2002-05-29 | 252 | 254 | 246 | 249 | 282,000 | 2,490 |
| 2002-05-28 | 258 | 260 | 251 | 251 | 314,000 | 2,510 |
| 2002-05-27 | 262 | 267 | 259 | 260 | 470,000 | 2,600 |
| 2002-05-24 | 277 | 277 | 260 | 266 | 594,000 | 2,660 |
| 2002-05-23 | 263 | 272 | 253 | 272 | 1,255,000 | 2,720 |
| 2002-05-22 | 241 | 260 | 241 | 259 | 906,000 | 2,590 |
| 2002-05-21 | 245 | 250 | 242 | 248 | 1,049,000 | 2,480 |
| 2002-05-20 | 254 | 268 | 245 | 253 | 2,806,000 | 2,530 |
| 2002-05-17 | 160 | 209 | 160 | 209 | 296,000 | 2,090 |
| 2002-05-16 | 159 | 159 | 155 | 159 | 51,000 | 1,590 |
| 2002-05-15 | 161 | 161 | 157 | 157 | 43,000 | 1,570 |
| 2002-05-14 | 160 | 161 | 158 | 159 | 70,000 | 1,590 |
| 2002-05-13 | 158 | 160 | 155 | 159 | 55,000 | 1,590 |
| 2002-05-10 | 159 | 160 | 157 | 158 | 40,000 | 1,580 |
| 2002-05-09 | 158 | 161 | 157 | 157 | 46,000 | 1,570 |
| 2002-05-08 | 159 | 160 | 156 | 156 | 119,000 | 1,560 |
| 2002-05-07 | 161 | 161 | 155 | 160 | 32,000 | 1,600 |
| 2002-05-02 | 166 | 166 | 161 | 161 | 26,000 | 1,610 |
| 2002-05-01 | 161 | 165 | 161 | 161 | 68,000 | 1,610 |
| 2002-04-30 | 166 | 167 | 163 | 166 | 46,000 | 1,660 |
| 2002-04-26 | 163 | 167 | 159 | 167 | 110,000 | 1,670 |
| 2002-04-25 | 165 | 167 | 161 | 163 | 110,000 | 1,630 |
| 2002-04-24 | 174 | 177 | 166 | 166 | 359,000 | 1,660 |
| 2002-04-23 | 157 | 170 | 156 | 170 | 160,000 | 1,700 |
| 2002-04-22 | 157 | 160 | 155 | 158 | 144,000 | 1,580 |
| 2002-04-19 | 159 | 159 | 155 | 156 | 145,000 | 1,560 |
| 2002-04-18 | 157 | 160 | 155 | 160 | 142,000 | 1,600 |
| 2002-04-17 | 162 | 162 | 155 | 156 | 88,000 | 1,560 |
| 2002-04-16 | 154 | 158 | 154 | 158 | 118,000 | 1,580 |
| 2002-04-15 | 155 | 157 | 150 | 153 | 72,000 | 1,530 |
| 2002-04-12 | 152 | 154 | 150 | 153 | 94,000 | 1,530 |
| 2002-04-11 | 155 | 156 | 150 | 152 | 136,000 | 1,520 |
| 2002-04-10 | 147 | 153 | 145 | 150 | 145,000 | 1,500 |
| 2002-04-09 | 162 | 162 | 157 | 157 | 94,000 | 1,570 |
| 2002-04-08 | 165 | 165 | 161 | 163 | 57,000 | 1,630 |
| 2002-04-05 | 165 | 166 | 163 | 164 | 54,000 | 1,640 |
| 2002-04-04 | 165 | 171 | 163 | 163 | 60,000 | 1,630 |
| 2002-04-03 | 170 | 170 | 164 | 165 | 48,000 | 1,650 |
| 2002-04-02 | 162 | 164 | 162 | 163 | 30,000 | 1,630 |
| 2002-04-01 | 170 | 170 | 161 | 161 | 50,000 | 1,610 |
| 2002-03-29 | 172 | 175 | 166 | 166 | 38,000 | 1,660 |
| 2002-03-28 | 179 | 179 | 174 | 179 | 87,000 | 1,790 |
| 2002-03-27 | 163 | 174 | 163 | 173 | 68,000 | 1,730 |
| 2002-03-26 | 164 | 166 | 162 | 162 | 44,000 | 1,620 |
| 2002-03-25 | 172 | 172 | 160 | 164 | 84,000 | 1,640 |
| 2002-03-22 | 179 | 180 | 172 | 173 | 152,000 | 1,730 |
| 2002-03-20 | 172 | 177 | 171 | 174 | 76,000 | 1,740 |
| 2002-03-19 | 175 | 178 | 170 | 172 | 89,000 | 1,720 |
| 2002-03-18 | 173 | 174 | 168 | 168 | 57,000 | 1,680 |
| 2002-03-15 | 168 | 170 | 163 | 168 | 69,000 | 1,680 |
| 2002-03-14 | 171 | 171 | 163 | 163 | 82,000 | 1,630 |
| 2002-03-13 | 167 | 172 | 163 | 171 | 102,000 | 1,710 |
| 2002-03-12 | 175 | 175 | 168 | 168 | 92,000 | 1,680 |
| 2002-03-11 | 177 | 177 | 170 | 174 | 119,000 | 1,740 |
| 2002-03-08 | 175 | 180 | 175 | 175 | 174,000 | 1,750 |
| 2002-03-07 | 179 | 183 | 172 | 178 | 128,000 | 1,780 |
| 2002-03-06 | 176 | 180 | 172 | 178 | 67,000 | 1,780 |
| 2002-03-05 | 189 | 190 | 171 | 176 | 159,000 | 1,760 |
| 2002-03-04 | 189 | 194 | 180 | 185 | 143,000 | 1,850 |
| 2002-03-01 | 184 | 189 | 181 | 188 | 162,000 | 1,880 |
| 2002-02-28 | 172 | 183 | 172 | 183 | 317,000 | 1,830 |
| 2002-02-27 | 162 | 174 | 162 | 172 | 144,000 | 1,720 |
| 2002-02-26 | 166 | 166 | 160 | 163 | 83,000 | 1,630 |
| 2002-02-25 | 157 | 169 | 154 | 166 | 112,000 | 1,660 |
| 2002-02-22 | 156 | 157 | 154 | 154 | 63,000 | 1,540 |
| 2002-02-21 | 152 | 158 | 152 | 156 | 156,000 | 1,560 |
| 2002-02-20 | 147 | 153 | 146 | 153 | 82,000 | 1,530 |
| 2002-02-19 | 145 | 150 | 145 | 149 | 108,000 | 1,490 |
| 2002-02-18 | 149 | 152 | 147 | 147 | 56,000 | 1,470 |
| 2002-02-15 | 152 | 154 | 143 | 149 | 158,000 | 1,490 |
| 2002-02-14 | 147 | 154 | 147 | 151 | 155,000 | 1,510 |
| 2002-02-13 | 143 | 146 | 142 | 145 | 87,000 | 1,450 |
| 2002-02-12 | 145 | 145 | 140 | 143 | 65,000 | 1,430 |
| 2002-02-08 | 137 | 140 | 137 | 140 | 93,000 | 1,400 |
| 2002-02-07 | 134 | 137 | 134 | 137 | 37,000 | 1,370 |
| 2002-02-06 | 132 | 138 | 132 | 136 | 58,000 | 1,360 |
| 2002-02-05 | 133 | 137 | 128 | 137 | 95,000 | 1,370 |
| 2002-02-04 | 132 | 137 | 132 | 133 | 74,000 | 1,330 |
| 2002-02-01 | 140 | 141 | 128 | 131 | 130,000 | 1,310 |
| 2002-01-31 | 138 | 145 | 134 | 141 | 258,000 | 1,410 |
| 2002-01-30 | 127 | 133 | 125 | 133 | 66,000 | 1,330 |
| 2002-01-29 | 130 | 135 | 127 | 131 | 59,000 | 1,310 |
| 2002-01-28 | 141 | 142 | 130 | 131 | 81,000 | 1,310 |
| 2002-01-25 | 138 | 138 | 135 | 136 | 28,000 | 1,360 |
| 2002-01-24 | 137 | 139 | 128 | 138 | 86,000 | 1,380 |
| 2002-01-23 | 136 | 136 | 125 | 128 | 70,000 | 1,280 |
| 2002-01-22 | 142 | 143 | 126 | 138 | 80,000 | 1,380 |
| 2002-01-21 | 128 | 138 | 128 | 138 | 44,000 | 1,380 |
| 2002-01-18 | 126 | 129 | 120 | 129 | 101,000 | 1,290 |
| 2002-01-17 | 124 | 126 | 120 | 124 | 37,000 | 1,240 |
| 2002-01-16 | 118 | 125 | 116 | 125 | 25,000 | 1,250 |
| 2002-01-15 | 117 | 120 | 115 | 115 | 98,000 | 1,150 |
| 2002-01-11 | 138 | 139 | 121 | 126 | 203,000 | 1,260 |
| 2002-01-10 | 142 | 146 | 137 | 137 | 34,000 | 1,370 |
| 2002-01-09 | 136 | 142 | 136 | 142 | 66,000 | 1,420 |
| 2002-01-08 | 135 | 150 | 135 | 141 | 197,000 | 1,410 |
| 2002-01-07 | 135 | 137 | 132 | 135 | 67,000 | 1,350 |
| 2002-01-04 | 130 | 132 | 128 | 132 | 71,000 | 1,320 |
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
