6803 ティアック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 162 | 162 | 154 | 161 | 217,000 | 1,610 |
| 2003-12-29 | 150 | 156 | 144 | 153 | 441,000 | 1,530 |
| 2003-12-26 | 132 | 140 | 130 | 140 | 145,000 | 1,400 |
| 2003-12-25 | 125 | 130 | 123 | 127 | 279,000 | 1,270 |
| 2003-12-24 | 125 | 127 | 124 | 124 | 206,000 | 1,240 |
| 2003-12-22 | 130 | 131 | 126 | 126 | 428,000 | 1,260 |
| 2003-12-19 | 134 | 134 | 131 | 131 | 234,000 | 1,310 |
| 2003-12-18 | 134 | 134 | 131 | 132 | 151,000 | 1,320 |
| 2003-12-17 | 140 | 140 | 136 | 137 | 148,000 | 1,370 |
| 2003-12-16 | 143 | 143 | 139 | 139 | 139,000 | 1,390 |
| 2003-12-15 | 145 | 147 | 142 | 144 | 135,000 | 1,440 |
| 2003-12-12 | 147 | 147 | 141 | 142 | 194,000 | 1,420 |
| 2003-12-11 | 149 | 149 | 143 | 145 | 83,000 | 1,450 |
| 2003-12-10 | 150 | 150 | 144 | 146 | 54,000 | 1,460 |
| 2003-12-09 | 152 | 152 | 149 | 151 | 48,000 | 1,510 |
| 2003-12-08 | 153 | 153 | 150 | 152 | 113,000 | 1,520 |
| 2003-12-05 | 151 | 152 | 151 | 152 | 71,000 | 1,520 |
| 2003-12-04 | 151 | 152 | 151 | 151 | 137,000 | 1,510 |
| 2003-12-03 | 152 | 156 | 152 | 154 | 101,000 | 1,540 |
| 2003-12-02 | 156 | 158 | 154 | 156 | 102,000 | 1,560 |
| 2003-12-01 | 150 | 154 | 147 | 154 | 146,000 | 1,540 |
| 2003-11-28 | 158 | 158 | 154 | 154 | 79,000 | 1,540 |
| 2003-11-27 | 160 | 160 | 154 | 155 | 78,000 | 1,550 |
| 2003-11-26 | 159 | 159 | 156 | 159 | 83,000 | 1,590 |
| 2003-11-25 | 159 | 160 | 154 | 154 | 130,000 | 1,540 |
| 2003-11-21 | 145 | 152 | 145 | 150 | 98,000 | 1,500 |
| 2003-11-20 | 146 | 149 | 144 | 146 | 84,000 | 1,460 |
| 2003-11-19 | 148 | 148 | 143 | 144 | 154,000 | 1,440 |
| 2003-11-18 | 150 | 154 | 145 | 152 | 232,000 | 1,520 |
| 2003-11-17 | 161 | 161 | 152 | 156 | 221,000 | 1,560 |
| 2003-11-14 | 166 | 178 | 165 | 166 | 267,000 | 1,660 |
| 2003-11-13 | 167 | 167 | 162 | 162 | 69,000 | 1,620 |
| 2003-11-12 | 163 | 165 | 160 | 160 | 125,000 | 1,600 |
| 2003-11-11 | 174 | 174 | 167 | 168 | 218,000 | 1,680 |
| 2003-11-10 | 173 | 178 | 173 | 174 | 44,000 | 1,740 |
| 2003-11-07 | 177 | 177 | 172 | 173 | 151,000 | 1,730 |
| 2003-11-06 | 176 | 176 | 173 | 174 | 178,000 | 1,740 |
| 2003-11-05 | 178 | 180 | 174 | 179 | 96,000 | 1,790 |
| 2003-11-04 | 173 | 178 | 172 | 177 | 119,000 | 1,770 |
| 2003-10-31 | 174 | 175 | 171 | 171 | 119,000 | 1,710 |
| 2003-10-30 | 173 | 173 | 170 | 171 | 181,000 | 1,710 |
| 2003-10-29 | 171 | 174 | 170 | 170 | 262,000 | 1,700 |
| 2003-10-28 | 170 | 171 | 169 | 169 | 156,000 | 1,690 |
| 2003-10-27 | 168 | 170 | 168 | 169 | 164,000 | 1,690 |
| 2003-10-24 | 172 | 179 | 171 | 172 | 180,000 | 1,720 |
| 2003-10-23 | 177 | 180 | 167 | 176 | 298,000 | 1,760 |
| 2003-10-22 | 187 | 187 | 182 | 182 | 172,000 | 1,820 |
| 2003-10-21 | 193 | 193 | 188 | 188 | 156,000 | 1,880 |
| 2003-10-20 | 188 | 193 | 188 | 189 | 125,000 | 1,890 |
| 2003-10-17 | 200 | 200 | 190 | 193 | 230,000 | 1,930 |
| 2003-10-16 | 188 | 199 | 188 | 198 | 627,000 | 1,980 |
| 2003-10-15 | 179 | 186 | 179 | 185 | 234,000 | 1,850 |
| 2003-10-14 | 179 | 180 | 176 | 177 | 117,000 | 1,770 |
| 2003-10-10 | 176 | 179 | 175 | 176 | 172,000 | 1,760 |
| 2003-10-09 | 178 | 179 | 175 | 178 | 138,000 | 1,780 |
| 2003-10-08 | 179 | 180 | 176 | 178 | 168,000 | 1,780 |
| 2003-10-07 | 178 | 180 | 177 | 179 | 107,000 | 1,790 |
| 2003-10-06 | 180 | 180 | 175 | 177 | 120,000 | 1,770 |
| 2003-10-03 | 179 | 179 | 175 | 175 | 91,000 | 1,750 |
| 2003-10-02 | 176 | 180 | 174 | 178 | 167,000 | 1,780 |
| 2003-10-01 | 178 | 180 | 174 | 179 | 155,000 | 1,790 |
| 2003-09-30 | 180 | 180 | 178 | 180 | 134,000 | 1,800 |
| 2003-09-29 | 180 | 180 | 176 | 177 | 178,000 | 1,770 |
| 2003-09-26 | 170 | 174 | 170 | 174 | 158,000 | 1,740 |
| 2003-09-25 | 170 | 174 | 166 | 170 | 273,000 | 1,700 |
| 2003-09-24 | 180 | 180 | 170 | 172 | 592,000 | 1,720 |
| 2003-09-22 | 188 | 190 | 183 | 184 | 343,000 | 1,840 |
| 2003-09-19 | 197 | 198 | 193 | 193 | 270,000 | 1,930 |
| 2003-09-18 | 196 | 197 | 194 | 196 | 282,000 | 1,960 |
| 2003-09-17 | 200 | 200 | 196 | 198 | 282,000 | 1,980 |
| 2003-09-16 | 201 | 201 | 197 | 199 | 230,000 | 1,990 |
| 2003-09-12 | 200 | 202 | 197 | 201 | 351,000 | 2,010 |
| 2003-09-11 | 199 | 199 | 196 | 197 | 218,000 | 1,970 |
| 2003-09-10 | 200 | 203 | 200 | 201 | 229,000 | 2,010 |
| 2003-09-09 | 200 | 201 | 199 | 201 | 361,000 | 2,010 |
| 2003-09-08 | 199 | 201 | 198 | 199 | 148,000 | 1,990 |
| 2003-09-05 | 202 | 202 | 199 | 201 | 119,000 | 2,010 |
| 2003-09-04 | 203 | 204 | 199 | 199 | 210,000 | 1,990 |
| 2003-09-03 | 203 | 205 | 200 | 201 | 358,000 | 2,010 |
| 2003-09-02 | 204 | 205 | 198 | 199 | 412,000 | 1,990 |
| 2003-09-01 | 197 | 202 | 197 | 201 | 235,000 | 2,010 |
| 2003-08-29 | 196 | 200 | 195 | 197 | 217,000 | 1,970 |
| 2003-08-28 | 199 | 201 | 195 | 195 | 268,000 | 1,950 |
| 2003-08-27 | 202 | 202 | 199 | 201 | 328,000 | 2,010 |
| 2003-08-26 | 196 | 200 | 195 | 199 | 213,000 | 1,990 |
| 2003-08-25 | 197 | 198 | 195 | 196 | 193,000 | 1,960 |
| 2003-08-22 | 200 | 202 | 198 | 199 | 176,000 | 1,990 |
| 2003-08-21 | 200 | 202 | 200 | 200 | 215,000 | 2,000 |
| 2003-08-20 | 203 | 203 | 199 | 201 | 330,000 | 2,010 |
| 2003-08-19 | 205 | 207 | 202 | 203 | 474,000 | 2,030 |
| 2003-08-18 | 194 | 204 | 194 | 200 | 1,424,000 | 2,000 |
| 2003-08-15 | 234 | 234 | 189 | 194 | 1,987,000 | 1,940 |
| 2003-08-14 | 225 | 230 | 219 | 229 | 240,000 | 2,290 |
| 2003-08-13 | 213 | 225 | 213 | 225 | 351,000 | 2,250 |
| 2003-08-12 | 209 | 213 | 206 | 213 | 100,000 | 2,130 |
| 2003-08-11 | 212 | 219 | 207 | 211 | 148,000 | 2,110 |
| 2003-08-08 | 214 | 219 | 212 | 212 | 209,000 | 2,120 |
| 2003-08-07 | 214 | 215 | 209 | 210 | 305,000 | 2,100 |
| 2003-08-06 | 203 | 207 | 201 | 207 | 191,000 | 2,070 |
| 2003-08-05 | 205 | 209 | 205 | 206 | 180,000 | 2,060 |
| 2003-08-04 | 212 | 213 | 200 | 201 | 198,000 | 2,010 |
| 2003-08-01 | 218 | 218 | 211 | 215 | 73,000 | 2,150 |
| 2003-07-31 | 217 | 217 | 209 | 211 | 143,000 | 2,110 |
| 2003-07-30 | 223 | 223 | 216 | 217 | 151,000 | 2,170 |
| 2003-07-29 | 230 | 233 | 226 | 226 | 136,000 | 2,260 |
| 2003-07-28 | 237 | 237 | 224 | 225 | 208,000 | 2,250 |
| 2003-07-25 | 218 | 226 | 215 | 223 | 140,000 | 2,230 |
| 2003-07-24 | 219 | 221 | 217 | 220 | 150,000 | 2,200 |
| 2003-07-23 | 208 | 216 | 208 | 216 | 139,000 | 2,160 |
| 2003-07-22 | 206 | 217 | 201 | 206 | 138,000 | 2,060 |
| 2003-07-18 | 198 | 210 | 198 | 201 | 386,000 | 2,010 |
| 2003-07-17 | 214 | 223 | 197 | 198 | 336,000 | 1,980 |
| 2003-07-16 | 242 | 242 | 215 | 221 | 400,000 | 2,210 |
| 2003-07-15 | 240 | 246 | 238 | 238 | 236,000 | 2,380 |
| 2003-07-14 | 246 | 246 | 236 | 237 | 111,000 | 2,370 |
| 2003-07-11 | 250 | 250 | 240 | 243 | 194,000 | 2,430 |
| 2003-07-10 | 258 | 259 | 250 | 250 | 306,000 | 2,500 |
| 2003-07-09 | 246 | 253 | 244 | 248 | 297,000 | 2,480 |
| 2003-07-08 | 260 | 265 | 244 | 244 | 674,000 | 2,440 |
| 2003-07-07 | 252 | 258 | 241 | 251 | 335,000 | 2,510 |
| 2003-07-04 | 234 | 250 | 232 | 245 | 502,000 | 2,450 |
| 2003-07-03 | 266 | 272 | 234 | 239 | 856,000 | 2,390 |
| 2003-07-02 | 251 | 283 | 247 | 265 | 3,371,000 | 2,650 |
| 2003-07-01 | 237 | 253 | 237 | 247 | 435,000 | 2,470 |
| 2003-06-30 | 250 | 250 | 242 | 247 | 423,000 | 2,470 |
| 2003-06-27 | 237 | 255 | 237 | 255 | 1,511,000 | 2,550 |
| 2003-06-26 | 230 | 235 | 225 | 234 | 381,000 | 2,340 |
| 2003-06-25 | 226 | 229 | 217 | 229 | 289,000 | 2,290 |
| 2003-06-24 | 226 | 227 | 220 | 221 | 174,000 | 2,210 |
| 2003-06-23 | 233 | 235 | 225 | 230 | 290,000 | 2,300 |
| 2003-06-20 | 235 | 237 | 229 | 233 | 360,000 | 2,330 |
| 2003-06-19 | 232 | 236 | 229 | 236 | 572,000 | 2,360 |
| 2003-06-18 | 227 | 230 | 225 | 229 | 179,000 | 2,290 |
| 2003-06-17 | 230 | 232 | 225 | 226 | 566,000 | 2,260 |
| 2003-06-16 | 220 | 232 | 219 | 220 | 312,000 | 2,200 |
| 2003-06-13 | 212 | 225 | 209 | 222 | 690,000 | 2,220 |
| 2003-06-12 | 231 | 233 | 217 | 219 | 715,000 | 2,190 |
| 2003-06-11 | 240 | 240 | 234 | 236 | 510,000 | 2,360 |
| 2003-06-10 | 227 | 239 | 227 | 239 | 765,000 | 2,390 |
| 2003-06-09 | 225 | 238 | 215 | 235 | 1,204,000 | 2,350 |
| 2003-06-06 | 219 | 220 | 211 | 220 | 621,000 | 2,200 |
| 2003-06-05 | 229 | 229 | 218 | 220 | 627,000 | 2,200 |
| 2003-06-04 | 228 | 235 | 213 | 219 | 1,740,000 | 2,190 |
| 2003-06-03 | 205 | 225 | 203 | 224 | 2,314,000 | 2,240 |
| 2003-06-02 | 182 | 208 | 180 | 200 | 2,145,000 | 2,000 |
| 2003-05-30 | 179 | 180 | 174 | 174 | 199,000 | 1,740 |
| 2003-05-29 | 181 | 184 | 175 | 179 | 191,000 | 1,790 |
| 2003-05-28 | 185 | 185 | 176 | 180 | 336,000 | 1,800 |
| 2003-05-27 | 181 | 185 | 178 | 182 | 475,000 | 1,820 |
| 2003-05-26 | 169 | 190 | 166 | 188 | 1,070,000 | 1,880 |
| 2003-05-23 | 161 | 168 | 154 | 168 | 326,000 | 1,680 |
| 2003-05-22 | 165 | 168 | 161 | 162 | 218,000 | 1,620 |
| 2003-05-21 | 169 | 169 | 162 | 165 | 233,000 | 1,650 |
| 2003-05-20 | 166 | 182 | 166 | 166 | 1,293,000 | 1,660 |
| 2003-05-19 | 164 | 165 | 158 | 165 | 453,000 | 1,650 |
| 2003-05-16 | 152 | 174 | 151 | 163 | 518,000 | 1,630 |
| 2003-05-15 | 159 | 159 | 150 | 151 | 336,000 | 1,510 |
| 2003-05-14 | 160 | 170 | 151 | 154 | 918,000 | 1,540 |
| 2003-05-13 | 140 | 175 | 137 | 165 | 1,638,000 | 1,650 |
| 2003-05-12 | 135 | 137 | 133 | 135 | 37,000 | 1,350 |
| 2003-05-09 | 132 | 134 | 131 | 134 | 29,000 | 1,340 |
| 2003-05-08 | 136 | 137 | 130 | 130 | 113,000 | 1,300 |
| 2003-05-07 | 132 | 137 | 132 | 135 | 36,000 | 1,350 |
| 2003-05-06 | 137 | 137 | 134 | 134 | 32,000 | 1,340 |
| 2003-05-02 | 134 | 136 | 133 | 133 | 31,000 | 1,330 |
| 2003-05-01 | 131 | 143 | 131 | 134 | 70,000 | 1,340 |
| 2003-04-30 | 133 | 135 | 129 | 131 | 86,000 | 1,310 |
| 2003-04-28 | 134 | 135 | 131 | 134 | 72,000 | 1,340 |
| 2003-04-25 | 135 | 135 | 132 | 132 | 41,000 | 1,320 |
| 2003-04-24 | 133 | 137 | 133 | 134 | 43,000 | 1,340 |
| 2003-04-23 | 141 | 142 | 131 | 131 | 128,000 | 1,310 |
| 2003-04-22 | 147 | 149 | 141 | 141 | 187,000 | 1,410 |
| 2003-04-21 | 135 | 141 | 133 | 138 | 137,000 | 1,380 |
| 2003-04-18 | 131 | 133 | 129 | 133 | 79,000 | 1,330 |
| 2003-04-17 | 124 | 132 | 124 | 128 | 49,000 | 1,280 |
| 2003-04-16 | 127 | 129 | 122 | 122 | 73,000 | 1,220 |
| 2003-04-15 | 129 | 129 | 126 | 126 | 39,000 | 1,260 |
| 2003-04-14 | 133 | 133 | 124 | 127 | 70,000 | 1,270 |
| 2003-04-11 | 132 | 134 | 130 | 134 | 65,000 | 1,340 |
| 2003-04-10 | 133 | 135 | 130 | 130 | 113,000 | 1,300 |
| 2003-04-09 | 130 | 133 | 130 | 133 | 62,000 | 1,330 |
| 2003-04-08 | 133 | 133 | 131 | 131 | 30,000 | 1,310 |
| 2003-04-07 | 135 | 135 | 130 | 132 | 47,000 | 1,320 |
| 2003-04-04 | 134 | 138 | 131 | 134 | 316,000 | 1,340 |
| 2003-04-03 | 125 | 134 | 123 | 130 | 236,000 | 1,300 |
| 2003-04-02 | 120 | 122 | 118 | 122 | 38,000 | 1,220 |
| 2003-04-01 | 116 | 117 | 116 | 117 | 13,000 | 1,170 |
| 2003-03-31 | 121 | 121 | 117 | 117 | 61,000 | 1,170 |
| 2003-03-28 | 126 | 126 | 121 | 124 | 51,000 | 1,240 |
| 2003-03-27 | 122 | 126 | 122 | 126 | 58,000 | 1,260 |
| 2003-03-26 | 125 | 126 | 121 | 126 | 30,000 | 1,260 |
| 2003-03-25 | 119 | 125 | 118 | 124 | 98,000 | 1,240 |
| 2003-03-24 | 122 | 127 | 122 | 125 | 170,000 | 1,250 |
| 2003-03-20 | 113 | 117 | 113 | 117 | 53,000 | 1,170 |
| 2003-03-19 | 113 | 113 | 110 | 112 | 60,000 | 1,120 |
| 2003-03-18 | 117 | 117 | 113 | 113 | 64,000 | 1,130 |
| 2003-03-17 | 113 | 114 | 111 | 112 | 86,000 | 1,120 |
| 2003-03-14 | 112 | 119 | 112 | 114 | 233,000 | 1,140 |
| 2003-03-13 | 120 | 120 | 117 | 117 | 45,000 | 1,170 |
| 2003-03-12 | 118 | 118 | 115 | 117 | 37,000 | 1,170 |
| 2003-03-11 | 108 | 117 | 108 | 114 | 104,000 | 1,140 |
| 2003-03-10 | 116 | 118 | 110 | 114 | 163,000 | 1,140 |
| 2003-03-07 | 120 | 121 | 118 | 118 | 52,000 | 1,180 |
| 2003-03-06 | 120 | 122 | 120 | 120 | 151,000 | 1,200 |
| 2003-03-05 | 124 | 125 | 122 | 124 | 107,000 | 1,240 |
| 2003-03-04 | 126 | 127 | 122 | 125 | 141,000 | 1,250 |
| 2003-03-03 | 120 | 125 | 119 | 122 | 239,000 | 1,220 |
| 2003-02-28 | 121 | 121 | 117 | 118 | 174,000 | 1,180 |
| 2003-02-27 | 122 | 122 | 118 | 119 | 252,000 | 1,190 |
| 2003-02-26 | 117 | 124 | 115 | 122 | 709,000 | 1,220 |
| 2003-02-25 | 141 | 142 | 137 | 137 | 59,000 | 1,370 |
| 2003-02-24 | 147 | 147 | 143 | 143 | 76,000 | 1,430 |
| 2003-02-21 | 148 | 151 | 147 | 148 | 118,000 | 1,480 |
| 2003-02-20 | 150 | 151 | 149 | 149 | 103,000 | 1,490 |
| 2003-02-19 | 150 | 152 | 148 | 152 | 64,000 | 1,520 |
| 2003-02-18 | 150 | 150 | 145 | 149 | 82,000 | 1,490 |
| 2003-02-17 | 151 | 152 | 149 | 149 | 186,000 | 1,490 |
| 2003-02-14 | 143 | 147 | 140 | 147 | 250,000 | 1,470 |
| 2003-02-13 | 144 | 145 | 137 | 140 | 95,000 | 1,400 |
| 2003-02-12 | 138 | 145 | 138 | 143 | 79,000 | 1,430 |
| 2003-02-10 | 136 | 142 | 136 | 138 | 117,000 | 1,380 |
| 2003-02-07 | 140 | 140 | 133 | 138 | 99,000 | 1,380 |
| 2003-02-06 | 137 | 140 | 136 | 139 | 152,000 | 1,390 |
| 2003-02-05 | 131 | 135 | 130 | 133 | 68,000 | 1,330 |
| 2003-02-04 | 131 | 131 | 128 | 130 | 31,000 | 1,300 |
| 2003-02-03 | 132 | 132 | 127 | 130 | 42,000 | 1,300 |
| 2003-01-31 | 123 | 126 | 121 | 126 | 65,000 | 1,260 |
| 2003-01-30 | 123 | 128 | 121 | 127 | 89,000 | 1,270 |
| 2003-01-29 | 128 | 132 | 121 | 121 | 66,000 | 1,210 |
| 2003-01-28 | 135 | 135 | 128 | 132 | 52,000 | 1,320 |
| 2003-01-27 | 130 | 137 | 130 | 136 | 113,000 | 1,360 |
| 2003-01-24 | 138 | 139 | 130 | 134 | 107,000 | 1,340 |
| 2003-01-23 | 132 | 138 | 130 | 137 | 99,000 | 1,370 |
| 2003-01-22 | 136 | 137 | 131 | 132 | 121,000 | 1,320 |
| 2003-01-21 | 132 | 138 | 132 | 136 | 106,000 | 1,360 |
| 2003-01-20 | 128 | 135 | 128 | 135 | 195,000 | 1,350 |
| 2003-01-17 | 135 | 136 | 129 | 130 | 120,000 | 1,300 |
| 2003-01-16 | 126 | 134 | 125 | 134 | 167,000 | 1,340 |
| 2003-01-15 | 124 | 127 | 123 | 127 | 110,000 | 1,270 |
| 2003-01-14 | 117 | 127 | 116 | 127 | 138,000 | 1,270 |
| 2003-01-10 | 111 | 118 | 111 | 116 | 80,000 | 1,160 |
| 2003-01-09 | 112 | 112 | 110 | 110 | 61,000 | 1,100 |
| 2003-01-08 | 115 | 115 | 112 | 114 | 32,000 | 1,140 |
| 2003-01-07 | 118 | 119 | 114 | 115 | 101,000 | 1,150 |
| 2003-01-06 | 119 | 119 | 114 | 116 | 29,000 | 1,160 |
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
