6803 ティアック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	198	211	194	200	35,236,000	2,000
2004-12-29	205	220	183	196	65,164,000	1,960
2004-12-28	249	249	197	201	57,497,000	2,010
2004-12-27	209	245	202	245	70,835,000	2,450
2004-12-24	186	213	180	195	83,810,000	1,950
2004-12-22	126	171	126	171	29,670,000	1,710
2004-12-21	114	121	114	121	694,000	1,210
2004-12-20	115	117	114	115	365,000	1,150
2004-12-17	115	117	114	117	562,000	1,170
2004-12-16	118	119	115	115	479,000	1,150
2004-12-15	118	122	117	122	429,000	1,220
2004-12-14	122	122	118	121	217,000	1,210
2004-12-13	125	125	122	123	190,000	1,230
2004-12-10	123	126	123	125	253,000	1,250
2004-12-09	126	127	123	123	221,000	1,230
2004-12-08	125	127	125	125	120,000	1,250
2004-12-07	128	128	126	128	141,000	1,280
2004-12-06	127	127	124	127	418,000	1,270
2004-12-03	127	128	126	127	233,000	1,270
2004-12-02	128	129	126	127	229,000	1,270
2004-12-01	129	130	126	126	282,000	1,260
2004-11-30	129	131	129	130	190,000	1,300
2004-11-29	132	133	130	130	406,000	1,300
2004-11-26	132	132	127	131	583,000	1,310
2004-11-25	123	129	123	129	1,096,000	1,290
2004-11-24	125	127	121	124	1,706,000	1,240
2004-11-22	133	136	128	130	2,539,000	1,300
2004-11-19	148	149	147	148	86,000	1,480
2004-11-18	151	151	148	148	122,000	1,480
2004-11-17	149	151	148	150	75,000	1,500
2004-11-16	150	151	149	150	52,000	1,500
2004-11-15	150	151	149	150	91,000	1,500
2004-11-12	150	150	147	149	137,000	1,490
2004-11-11	151	152	149	150	126,000	1,500
2004-11-10	150	153	150	153	162,000	1,530
2004-11-09	150	151	149	149	52,000	1,490
2004-11-08	150	152	150	150	61,000	1,500
2004-11-05	150	153	148	149	182,000	1,490
2004-11-04	148	150	148	149	93,000	1,490
2004-11-02	149	149	146	147	104,000	1,470
2004-11-01	148	149	145	148	86,000	1,480
2004-10-29	148	150	148	148	93,000	1,480
2004-10-28	152	152	148	149	115,000	1,490
2004-10-27	150	151	148	148	97,000	1,480
2004-10-26	152	152	150	150	90,000	1,500
2004-10-25	150	154	149	152	115,000	1,520
2004-10-22	150	152	150	152	149,000	1,520
2004-10-21	151	152	149	149	205,000	1,490
2004-10-20	152	153	151	151	148,000	1,510
2004-10-19	153	154	151	152	82,000	1,520
2004-10-18	153	154	152	152	93,000	1,520
2004-10-15	155	155	153	153	121,000	1,530
2004-10-14	159	160	155	156	209,000	1,560
2004-10-13	162	168	159	162	339,000	1,620
2004-10-12	163	163	161	161	46,000	1,610
2004-10-08	160	162	160	160	65,000	1,600
2004-10-07	162	165	161	162	119,000	1,620
2004-10-06	158	163	157	160	174,000	1,600
2004-10-05	156	162	155	160	179,000	1,600
2004-10-04	154	156	152	156	199,000	1,560
2004-10-01	150	151	149	150	82,000	1,500
2004-09-30	150	152	149	150	102,000	1,500
2004-09-29	151	152	147	149	145,000	1,490
2004-09-28	155	155	150	152	107,000	1,520
2004-09-27	154	155	153	154	55,000	1,540
2004-09-24	149	155	148	155	104,000	1,550
2004-09-22	153	153	150	151	127,000	1,510
2004-09-21	156	156	151	153	93,000	1,530
2004-09-17	161	163	158	159	141,000	1,590
2004-09-16	163	165	162	162	96,000	1,620
2004-09-15	173	173	165	166	226,000	1,660
2004-09-14	165	185	164	170	648,000	1,700
2004-09-13	162	165	162	164	59,000	1,640
2004-09-10	165	165	161	162	136,000	1,620
2004-09-09	165	166	164	164	50,000	1,640
2004-09-08	166	166	164	165	52,000	1,650
2004-09-07	168	169	163	165	113,000	1,650
2004-09-06	164	170	163	170	163,000	1,700
2004-09-03	162	163	160	163	115,000	1,630
2004-09-02	163	163	161	162	62,000	1,620
2004-09-01	162	162	160	162	26,000	1,620
2004-08-31	160	162	160	160	67,000	1,600
2004-08-30	163	163	160	161	49,000	1,610
2004-08-27	161	161	160	160	57,000	1,600
2004-08-26	161	161	159	159	63,000	1,590
2004-08-25	160	160	155	157	83,000	1,570
2004-08-24	165	166	157	157	176,000	1,570
2004-08-23	156	162	153	160	216,000	1,600
2004-08-20	153	153	151	153	35,000	1,530
2004-08-19	147	152	146	152	78,000	1,520
2004-08-18	145	147	145	147	114,000	1,470
2004-08-17	147	148	145	145	76,000	1,450
2004-08-16	148	148	145	146	117,000	1,460
2004-08-13	145	148	145	147	156,000	1,470
2004-08-12	144	148	144	147	467,000	1,470
2004-08-11	159	159	151	152	305,000	1,520
2004-08-10	150	155	150	155	83,000	1,550
2004-08-09	150	153	149	150	134,000	1,500
2004-08-06	153	154	152	154	60,000	1,540
2004-08-05	160	160	153	155	192,000	1,550
2004-08-04	160	161	155	161	129,000	1,610
2004-08-03	161	164	160	161	146,000	1,610
2004-08-02	164	165	160	161	127,000	1,610
2004-07-30	167	169	163	165	141,000	1,650
2004-07-29	167	168	162	168	165,000	1,680
2004-07-28	165	168	165	168	104,000	1,680
2004-07-27	168	170	163	164	122,000	1,640
2004-07-26	167	172	167	169	91,000	1,690
2004-07-23	170	172	169	172	104,000	1,720
2004-07-22	172	172	168	171	135,000	1,710
2004-07-21	169	173	169	173	117,000	1,730
2004-07-20	171	171	168	168	85,000	1,680
2004-07-16	172	174	171	172	54,000	1,720
2004-07-15	174	174	171	174	105,000	1,740
2004-07-14	178	178	175	175	90,000	1,750
2004-07-13	175	177	174	177	85,000	1,770
2004-07-12	175	176	174	174	77,000	1,740
2004-07-09	171	174	171	173	122,000	1,730
2004-07-08	175	177	173	173	77,000	1,730
2004-07-07	175	178	174	175	179,000	1,750
2004-07-06	179	182	178	179	143,000	1,790
2004-07-05	181	181	176	177	137,000	1,770
2004-07-02	185	187	181	181	226,000	1,810
2004-07-01	181	189	181	187	551,000	1,870
2004-06-30	182	183	181	182	93,000	1,820
2004-06-29	181	183	178	182	144,000	1,820
2004-06-28	180	184	179	183	147,000	1,830
2004-06-25	180	181	177	179	145,000	1,790
2004-06-24	175	178	175	176	78,000	1,760
2004-06-23	175	177	175	175	70,000	1,750
2004-06-22	178	178	174	177	109,000	1,770
2004-06-21	175	180	175	178	134,000	1,780
2004-06-18	177	177	174	176	95,000	1,760
2004-06-17	178	179	177	178	70,000	1,780
2004-06-16	181	182	179	179	74,000	1,790
2004-06-15	182	182	178	179	116,000	1,790
2004-06-14	183	185	181	182	88,000	1,820
2004-06-11	178	183	178	181	300,000	1,810
2004-06-10	178	182	178	182	72,000	1,820
2004-06-09	178	180	176	177	61,000	1,770
2004-06-08	180	182	177	177	84,000	1,770
2004-06-07	173	177	172	175	112,000	1,750
2004-06-04	173	174	171	172	69,000	1,720
2004-06-03	174	180	172	174	91,000	1,740
2004-06-02	177	178	174	174	67,000	1,740
2004-06-01	176	180	176	177	48,000	1,770
2004-05-31	182	182	177	177	98,000	1,770
2004-05-28	181	181	178	180	95,000	1,800
2004-05-27	179	181	179	179	115,000	1,790
2004-05-26	180	182	179	180	143,000	1,800
2004-05-25	181	181	176	176	92,000	1,760
2004-05-24	180	184	178	181	106,000	1,810
2004-05-21	172	177	172	177	167,000	1,770
2004-05-20	184	184	175	177	169,000	1,770
2004-05-19	173	183	171	182	303,000	1,820
2004-05-18	163	169	158	166	351,000	1,660
2004-05-17	170	171	143	149	609,000	1,490
2004-05-14	185	195	169	171	965,000	1,710
2004-05-13	194	200	190	190	130,000	1,900
2004-05-12	192	199	191	199	152,000	1,990
2004-05-11	190	195	187	191	143,000	1,910
2004-05-10	202	202	195	195	288,000	1,950
2004-05-07	210	213	208	211	105,000	2,110
2004-05-06	221	221	211	211	172,000	2,110
2004-04-30	212	217	211	216	208,000	2,160
2004-04-28	222	222	217	220	157,000	2,200
2004-04-27	223	225	220	222	171,000	2,220
2004-04-26	235	236	226	228	583,000	2,280
2004-04-23	226	236	222	230	2,358,000	2,300
2004-04-22	220	222	215	216	143,000	2,160
2004-04-21	221	222	215	218	131,000	2,180
2004-04-20	209	220	209	220	320,000	2,200
2004-04-19	217	217	206	209	197,000	2,090
2004-04-16	221	221	215	219	102,000	2,190
2004-04-15	223	226	218	219	323,000	2,190
2004-04-14	221	223	218	223	148,000	2,230
2004-04-13	217	220	217	218	181,000	2,180
2004-04-12	208	218	208	217	497,000	2,170
2004-04-09	216	222	214	217	393,000	2,170
2004-04-08	228	228	224	226	240,000	2,260
2004-04-07	226	230	226	229	163,000	2,290
2004-04-06	234	234	228	229	322,000	2,290
2004-04-05	229	233	229	229	280,000	2,290
2004-04-02	227	230	224	225	195,000	2,250
2004-04-01	229	229	223	225	208,000	2,250
2004-03-31	232	234	221	228	561,000	2,280
2004-03-30	224	238	221	234	2,629,000	2,340
2004-03-29	212	227	209	220	1,450,000	2,200
2004-03-26	212	213	206	207	367,000	2,070
2004-03-25	206	207	205	207	295,000	2,070
2004-03-24	206	209	205	205	266,000	2,050
2004-03-23	201	206	200	205	249,000	2,050
2004-03-22	205	205	200	201	347,000	2,010
2004-03-19	205	206	204	205	194,000	2,050
2004-03-18	210	212	205	205	317,000	2,050
2004-03-17	203	205	202	205	239,000	2,050
2004-03-16	203	204	202	203	209,000	2,030
2004-03-15	209	209	205	206	362,000	2,060
2004-03-12	200	204	200	204	348,000	2,040
2004-03-11	195	200	191	198	208,000	1,980
2004-03-10	205	205	197	198	289,000	1,980
2004-03-09	207	209	205	205	781,000	2,050
2004-03-08	199	206	197	205	1,138,000	2,050
2004-03-05	192	193	189	190	158,000	1,900
2004-03-04	188	193	187	191	137,000	1,910
2004-03-03	190	190	188	188	59,000	1,880
2004-03-02	190	190	186	186	83,000	1,860
2004-03-01	180	193	180	187	235,000	1,870
2004-02-27	177	180	176	180	129,000	1,800
2004-02-26	174	177	174	177	58,000	1,770
2004-02-25	176	180	173	173	122,000	1,730
2004-02-24	180	183	177	177	89,000	1,770
2004-02-23	178	183	178	182	102,000	1,820
2004-02-20	180	182	178	182	91,000	1,820
2004-02-19	182	185	180	182	65,000	1,820
2004-02-18	184	184	180	181	98,000	1,810
2004-02-17	175	180	174	180	86,000	1,800
2004-02-16	171	177	171	175	99,000	1,750
2004-02-13	177	177	173	173	111,000	1,730
2004-02-12	178	180	177	177	91,000	1,770
2004-02-10	180	180	176	176	133,000	1,760
2004-02-09	188	188	181	181	99,000	1,810
2004-02-06	183	184	182	184	57,000	1,840
2004-02-05	179	183	179	181	117,000	1,810
2004-02-04	189	194	183	184	165,000	1,840
2004-02-03	192	194	189	194	214,000	1,940
2004-02-02	192	193	187	192	136,000	1,920
2004-01-30	197	197	193	194	151,000	1,940
2004-01-29	197	198	191	198	318,000	1,980
2004-01-28	199	203	195	200	567,000	2,000
2004-01-27	197	206	195	202	1,847,000	2,020
2004-01-26	190	194	188	188	182,000	1,880
2004-01-23	192	193	188	189	137,000	1,890
2004-01-22	185	197	185	192	320,000	1,920
2004-01-21	190	190	185	187	390,000	1,870
2004-01-20	199	199	191	191	231,000	1,910
2004-01-19	198	204	193	197	512,000	1,970
2004-01-16	192	195	190	194	359,000	1,940
2004-01-15	194	200	190	192	1,092,000	1,920
2004-01-14	184	192	182	189	478,000	1,890
2004-01-13	182	189	181	186	383,000	1,860
2004-01-09	172	183	171	182	597,000	1,820
2004-01-08	164	169	162	169	239,000	1,690
2004-01-07	162	163	157	163	167,000	1,630
2004-01-06	163	168	160	162	309,000	1,620
2004-01-05	162	163	157	163	283,000	1,630

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30