6803 ティアック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 220 | 223 | 215 | 215 | 1,209,000 | 2,150 |
| 2005-12-29 | 215 | 226 | 211 | 222 | 4,631,000 | 2,220 |
| 2005-12-28 | 206 | 216 | 206 | 215 | 3,176,000 | 2,150 |
| 2005-12-27 | 210 | 212 | 205 | 205 | 1,919,000 | 2,050 |
| 2005-12-26 | 213 | 217 | 205 | 213 | 5,098,000 | 2,130 |
| 2005-12-22 | 205 | 207 | 201 | 205 | 1,393,000 | 2,050 |
| 2005-12-21 | 203 | 207 | 201 | 204 | 1,309,000 | 2,040 |
| 2005-12-20 | 203 | 203 | 198 | 201 | 994,000 | 2,010 |
| 2005-12-19 | 206 | 209 | 200 | 202 | 1,639,000 | 2,020 |
| 2005-12-16 | 203 | 217 | 203 | 210 | 6,423,000 | 2,100 |
| 2005-12-15 | 202 | 207 | 196 | 201 | 2,492,000 | 2,010 |
| 2005-12-14 | 209 | 209 | 202 | 203 | 1,992,000 | 2,030 |
| 2005-12-13 | 214 | 214 | 207 | 209 | 2,545,000 | 2,090 |
| 2005-12-12 | 207 | 212 | 202 | 211 | 5,598,000 | 2,110 |
| 2005-12-09 | 210 | 218 | 205 | 206 | 7,661,000 | 2,060 |
| 2005-12-08 | 235 | 237 | 203 | 213 | 46,802,000 | 2,130 |
| 2005-12-07 | 196 | 224 | 195 | 224 | 32,852,000 | 2,240 |
| 2005-12-06 | 178 | 178 | 174 | 174 | 793,000 | 1,740 |
| 2005-12-05 | 175 | 179 | 174 | 177 | 1,568,000 | 1,770 |
| 2005-12-02 | 178 | 178 | 173 | 175 | 838,000 | 1,750 |
| 2005-12-01 | 174 | 177 | 172 | 176 | 950,000 | 1,760 |
| 2005-11-30 | 173 | 174 | 172 | 172 | 479,000 | 1,720 |
| 2005-11-29 | 172 | 172 | 170 | 171 | 356,000 | 1,710 |
| 2005-11-28 | 170 | 175 | 170 | 173 | 690,000 | 1,730 |
| 2005-11-25 | 170 | 171 | 169 | 169 | 467,000 | 1,690 |
| 2005-11-24 | 175 | 175 | 170 | 171 | 602,000 | 1,710 |
| 2005-11-22 | 176 | 176 | 172 | 174 | 378,000 | 1,740 |
| 2005-11-21 | 179 | 180 | 174 | 175 | 1,626,000 | 1,750 |
| 2005-11-18 | 172 | 183 | 167 | 176 | 5,563,000 | 1,760 |
| 2005-11-17 | 169 | 171 | 168 | 170 | 836,000 | 1,700 |
| 2005-11-16 | 170 | 170 | 166 | 169 | 899,000 | 1,690 |
| 2005-11-15 | 172 | 173 | 171 | 171 | 350,000 | 1,710 |
| 2005-11-14 | 175 | 176 | 172 | 172 | 900,000 | 1,720 |
| 2005-11-11 | 175 | 175 | 171 | 171 | 661,000 | 1,710 |
| 2005-11-10 | 175 | 177 | 171 | 173 | 2,155,000 | 1,730 |
| 2005-11-09 | 186 | 193 | 176 | 177 | 10,922,000 | 1,770 |
| 2005-11-08 | 172 | 178 | 170 | 177 | 4,885,000 | 1,770 |
| 2005-11-07 | 171 | 171 | 168 | 171 | 1,537,000 | 1,710 |
| 2005-11-04 | 166 | 172 | 166 | 169 | 2,426,000 | 1,690 |
| 2005-11-02 | 164 | 165 | 163 | 165 | 667,000 | 1,650 |
| 2005-11-01 | 165 | 165 | 163 | 163 | 175,000 | 1,630 |
| 2005-10-31 | 163 | 164 | 162 | 164 | 329,000 | 1,640 |
| 2005-10-28 | 164 | 164 | 161 | 161 | 431,000 | 1,610 |
| 2005-10-27 | 163 | 165 | 162 | 163 | 491,000 | 1,630 |
| 2005-10-26 | 161 | 163 | 161 | 161 | 315,000 | 1,610 |
| 2005-10-25 | 160 | 162 | 160 | 160 | 550,000 | 1,600 |
| 2005-10-24 | 160 | 160 | 158 | 158 | 407,000 | 1,580 |
| 2005-10-21 | 159 | 160 | 158 | 158 | 359,000 | 1,580 |
| 2005-10-20 | 160 | 160 | 159 | 160 | 334,000 | 1,600 |
| 2005-10-19 | 160 | 161 | 158 | 158 | 619,000 | 1,580 |
| 2005-10-18 | 162 | 162 | 159 | 159 | 908,000 | 1,590 |
| 2005-10-17 | 163 | 165 | 161 | 161 | 719,000 | 1,610 |
| 2005-10-14 | 166 | 166 | 162 | 162 | 540,000 | 1,620 |
| 2005-10-13 | 166 | 166 | 164 | 166 | 488,000 | 1,660 |
| 2005-10-12 | 166 | 167 | 165 | 166 | 727,000 | 1,660 |
| 2005-10-11 | 164 | 166 | 163 | 166 | 742,000 | 1,660 |
| 2005-10-07 | 163 | 167 | 163 | 165 | 869,000 | 1,650 |
| 2005-10-06 | 167 | 168 | 164 | 164 | 1,203,000 | 1,640 |
| 2005-10-05 | 177 | 178 | 168 | 169 | 3,151,000 | 1,690 |
| 2005-10-04 | 168 | 175 | 167 | 174 | 3,616,000 | 1,740 |
| 2005-10-03 | 164 | 168 | 164 | 168 | 756,000 | 1,680 |
| 2005-09-30 | 166 | 167 | 164 | 164 | 518,000 | 1,640 |
| 2005-09-29 | 166 | 167 | 165 | 166 | 659,000 | 1,660 |
| 2005-09-28 | 165 | 167 | 165 | 166 | 399,000 | 1,660 |
| 2005-09-27 | 168 | 168 | 165 | 165 | 658,000 | 1,650 |
| 2005-09-26 | 165 | 167 | 165 | 167 | 311,000 | 1,670 |
| 2005-09-22 | 164 | 166 | 164 | 165 | 653,000 | 1,650 |
| 2005-09-21 | 170 | 171 | 165 | 166 | 1,059,000 | 1,660 |
| 2005-09-20 | 168 | 173 | 168 | 170 | 2,233,000 | 1,700 |
| 2005-09-16 | 167 | 168 | 165 | 168 | 873,000 | 1,680 |
| 2005-09-15 | 167 | 167 | 165 | 166 | 824,000 | 1,660 |
| 2005-09-14 | 164 | 168 | 163 | 167 | 1,275,000 | 1,670 |
| 2005-09-13 | 164 | 164 | 163 | 164 | 289,000 | 1,640 |
| 2005-09-12 | 165 | 165 | 163 | 164 | 395,000 | 1,640 |
| 2005-09-09 | 162 | 164 | 162 | 163 | 898,000 | 1,630 |
| 2005-09-08 | 164 | 164 | 162 | 162 | 532,000 | 1,620 |
| 2005-09-07 | 165 | 165 | 163 | 163 | 429,000 | 1,630 |
| 2005-09-06 | 163 | 166 | 163 | 164 | 912,000 | 1,640 |
| 2005-09-05 | 163 | 164 | 162 | 163 | 406,000 | 1,630 |
| 2005-09-02 | 163 | 164 | 163 | 163 | 386,000 | 1,630 |
| 2005-09-01 | 163 | 164 | 162 | 163 | 379,000 | 1,630 |
| 2005-08-31 | 162 | 163 | 162 | 163 | 419,000 | 1,630 |
| 2005-08-30 | 164 | 164 | 161 | 162 | 620,000 | 1,620 |
| 2005-08-29 | 164 | 166 | 162 | 164 | 1,044,000 | 1,640 |
| 2005-08-26 | 168 | 172 | 159 | 163 | 3,162,000 | 1,630 |
| 2005-08-25 | 167 | 167 | 166 | 167 | 309,000 | 1,670 |
| 2005-08-24 | 170 | 170 | 166 | 168 | 995,000 | 1,680 |
| 2005-08-23 | 174 | 174 | 170 | 170 | 690,000 | 1,700 |
| 2005-08-22 | 173 | 174 | 171 | 173 | 827,000 | 1,730 |
| 2005-08-19 | 175 | 175 | 170 | 172 | 1,202,000 | 1,720 |
| 2005-08-18 | 170 | 176 | 170 | 174 | 3,062,000 | 1,740 |
| 2005-08-17 | 170 | 172 | 169 | 169 | 1,139,000 | 1,690 |
| 2005-08-16 | 168 | 175 | 166 | 173 | 4,343,000 | 1,730 |
| 2005-08-15 | 164 | 168 | 164 | 166 | 935,000 | 1,660 |
| 2005-08-12 | 166 | 167 | 164 | 165 | 657,000 | 1,650 |
| 2005-08-11 | 165 | 167 | 164 | 165 | 915,000 | 1,650 |
| 2005-08-10 | 164 | 169 | 163 | 168 | 1,925,000 | 1,680 |
| 2005-08-09 | 162 | 164 | 161 | 162 | 619,000 | 1,620 |
| 2005-08-08 | 160 | 161 | 159 | 160 | 465,000 | 1,600 |
| 2005-08-05 | 161 | 166 | 161 | 163 | 1,201,000 | 1,630 |
| 2005-08-04 | 164 | 164 | 160 | 161 | 999,000 | 1,610 |
| 2005-08-03 | 164 | 166 | 162 | 163 | 974,000 | 1,630 |
| 2005-08-02 | 168 | 168 | 161 | 163 | 1,205,000 | 1,630 |
| 2005-08-01 | 166 | 167 | 165 | 166 | 984,000 | 1,660 |
| 2005-07-29 | 172 | 177 | 166 | 166 | 6,334,000 | 1,660 |
| 2005-07-28 | 167 | 185 | 166 | 172 | 24,522,000 | 1,720 |
| 2005-07-27 | 159 | 164 | 158 | 163 | 1,574,000 | 1,630 |
| 2005-07-26 | 160 | 160 | 158 | 158 | 520,000 | 1,580 |
| 2005-07-25 | 160 | 160 | 158 | 160 | 840,000 | 1,600 |
| 2005-07-22 | 160 | 161 | 160 | 160 | 351,000 | 1,600 |
| 2005-07-21 | 161 | 162 | 160 | 161 | 474,000 | 1,610 |
| 2005-07-20 | 161 | 161 | 159 | 159 | 411,000 | 1,590 |
| 2005-07-19 | 162 | 162 | 160 | 161 | 315,000 | 1,610 |
| 2005-07-15 | 161 | 163 | 160 | 161 | 397,000 | 1,610 |
| 2005-07-14 | 162 | 163 | 160 | 161 | 350,000 | 1,610 |
| 2005-07-13 | 160 | 161 | 159 | 161 | 246,000 | 1,610 |
| 2005-07-12 | 164 | 164 | 160 | 162 | 795,000 | 1,620 |
| 2005-07-11 | 164 | 166 | 162 | 164 | 1,236,000 | 1,640 |
| 2005-07-08 | 160 | 164 | 158 | 161 | 1,838,000 | 1,610 |
| 2005-07-07 | 159 | 161 | 158 | 160 | 359,000 | 1,600 |
| 2005-07-06 | 159 | 161 | 158 | 160 | 778,000 | 1,600 |
| 2005-07-05 | 160 | 160 | 158 | 158 | 334,000 | 1,580 |
| 2005-07-04 | 161 | 161 | 159 | 160 | 259,000 | 1,600 |
| 2005-07-01 | 161 | 161 | 160 | 160 | 182,000 | 1,600 |
| 2005-06-30 | 161 | 163 | 159 | 159 | 726,000 | 1,590 |
| 2005-06-29 | 160 | 163 | 160 | 161 | 1,040,000 | 1,610 |
| 2005-06-28 | 158 | 159 | 157 | 159 | 1,016,000 | 1,590 |
| 2005-06-27 | 159 | 160 | 156 | 159 | 807,000 | 1,590 |
| 2005-06-24 | 163 | 163 | 161 | 162 | 594,000 | 1,620 |
| 2005-06-23 | 166 | 166 | 164 | 164 | 270,000 | 1,640 |
| 2005-06-22 | 167 | 167 | 165 | 165 | 480,000 | 1,650 |
| 2005-06-21 | 170 | 170 | 167 | 168 | 283,000 | 1,680 |
| 2005-06-20 | 170 | 170 | 168 | 169 | 371,000 | 1,690 |
| 2005-06-17 | 168 | 171 | 167 | 168 | 464,000 | 1,680 |
| 2005-06-16 | 166 | 167 | 164 | 167 | 536,000 | 1,670 |
| 2005-06-15 | 164 | 166 | 164 | 165 | 463,000 | 1,650 |
| 2005-06-14 | 169 | 169 | 164 | 166 | 868,000 | 1,660 |
| 2005-06-13 | 166 | 175 | 165 | 169 | 4,081,000 | 1,690 |
| 2005-06-10 | 161 | 163 | 161 | 161 | 497,000 | 1,610 |
| 2005-06-09 | 161 | 162 | 160 | 160 | 458,000 | 1,600 |
| 2005-06-08 | 160 | 164 | 160 | 160 | 696,000 | 1,600 |
| 2005-06-07 | 164 | 164 | 159 | 160 | 703,000 | 1,600 |
| 2005-06-06 | 164 | 169 | 162 | 163 | 1,993,000 | 1,630 |
| 2005-06-03 | 161 | 163 | 159 | 159 | 544,000 | 1,590 |
| 2005-06-02 | 164 | 167 | 159 | 160 | 798,000 | 1,600 |
| 2005-06-01 | 159 | 161 | 157 | 161 | 731,000 | 1,610 |
| 2005-05-31 | 154 | 159 | 154 | 159 | 641,000 | 1,590 |
| 2005-05-30 | 151 | 160 | 151 | 156 | 909,000 | 1,560 |
| 2005-05-27 | 157 | 159 | 155 | 155 | 656,000 | 1,550 |
| 2005-05-26 | 158 | 159 | 154 | 157 | 1,127,000 | 1,570 |
| 2005-05-25 | 169 | 169 | 163 | 163 | 832,000 | 1,630 |
| 2005-05-24 | 175 | 175 | 169 | 169 | 423,000 | 1,690 |
| 2005-05-23 | 166 | 170 | 166 | 170 | 489,000 | 1,700 |
| 2005-05-20 | 174 | 174 | 168 | 169 | 450,000 | 1,690 |
| 2005-05-19 | 168 | 172 | 166 | 171 | 390,000 | 1,710 |
| 2005-05-18 | 169 | 170 | 166 | 166 | 423,000 | 1,660 |
| 2005-05-17 | 173 | 175 | 167 | 170 | 913,000 | 1,700 |
| 2005-05-16 | 174 | 177 | 172 | 172 | 686,000 | 1,720 |
| 2005-05-13 | 177 | 184 | 177 | 178 | 820,000 | 1,780 |
| 2005-05-12 | 185 | 186 | 176 | 176 | 706,000 | 1,760 |
| 2005-05-11 | 185 | 186 | 184 | 185 | 186,000 | 1,850 |
| 2005-05-10 | 187 | 187 | 185 | 185 | 237,000 | 1,850 |
| 2005-05-09 | 187 | 187 | 185 | 187 | 267,000 | 1,870 |
| 2005-05-06 | 183 | 187 | 182 | 187 | 203,000 | 1,870 |
| 2005-05-02 | 183 | 185 | 182 | 182 | 289,000 | 1,820 |
| 2005-04-28 | 185 | 186 | 184 | 185 | 201,000 | 1,850 |
| 2005-04-27 | 185 | 186 | 184 | 185 | 229,000 | 1,850 |
| 2005-04-26 | 184 | 186 | 184 | 186 | 238,000 | 1,860 |
| 2005-04-25 | 182 | 186 | 182 | 184 | 319,000 | 1,840 |
| 2005-04-22 | 186 | 186 | 183 | 184 | 493,000 | 1,840 |
| 2005-04-21 | 179 | 183 | 177 | 181 | 668,000 | 1,810 |
| 2005-04-20 | 182 | 185 | 182 | 184 | 568,000 | 1,840 |
| 2005-04-19 | 177 | 182 | 176 | 179 | 651,000 | 1,790 |
| 2005-04-18 | 180 | 184 | 176 | 176 | 1,494,000 | 1,760 |
| 2005-04-15 | 188 | 191 | 188 | 189 | 861,000 | 1,890 |
| 2005-04-14 | 190 | 192 | 189 | 192 | 572,000 | 1,920 |
| 2005-04-13 | 194 | 194 | 189 | 192 | 745,000 | 1,920 |
| 2005-04-12 | 198 | 198 | 192 | 194 | 1,334,000 | 1,940 |
| 2005-04-11 | 197 | 200 | 196 | 199 | 1,215,000 | 1,990 |
| 2005-04-08 | 201 | 203 | 196 | 198 | 3,318,000 | 1,980 |
| 2005-04-07 | 201 | 206 | 199 | 201 | 14,699,000 | 2,010 |
| 2005-04-06 | 195 | 198 | 193 | 197 | 4,579,000 | 1,970 |
| 2005-04-05 | 192 | 194 | 189 | 192 | 1,945,000 | 1,920 |
| 2005-04-04 | 187 | 192 | 185 | 190 | 1,647,000 | 1,900 |
| 2005-04-01 | 188 | 189 | 184 | 186 | 2,022,000 | 1,860 |
| 2005-03-31 | 191 | 194 | 188 | 190 | 2,625,000 | 1,900 |
| 2005-03-30 | 189 | 198 | 189 | 189 | 3,148,000 | 1,890 |
| 2005-03-29 | 195 | 198 | 188 | 191 | 8,719,000 | 1,910 |
| 2005-03-28 | 184 | 205 | 184 | 197 | 56,138,000 | 1,970 |
| 2005-03-25 | 191 | 192 | 182 | 182 | 2,876,000 | 1,820 |
| 2005-03-24 | 180 | 200 | 180 | 193 | 14,394,000 | 1,930 |
| 2005-03-23 | 179 | 182 | 178 | 180 | 718,000 | 1,800 |
| 2005-03-22 | 180 | 182 | 179 | 179 | 585,000 | 1,790 |
| 2005-03-18 | 177 | 181 | 176 | 181 | 654,000 | 1,810 |
| 2005-03-17 | 174 | 179 | 174 | 177 | 703,000 | 1,770 |
| 2005-03-16 | 178 | 179 | 174 | 178 | 801,000 | 1,780 |
| 2005-03-15 | 183 | 185 | 178 | 179 | 837,000 | 1,790 |
| 2005-03-14 | 185 | 185 | 183 | 183 | 558,000 | 1,830 |
| 2005-03-11 | 185 | 187 | 183 | 184 | 1,016,000 | 1,840 |
| 2005-03-10 | 184 | 186 | 184 | 185 | 494,000 | 1,850 |
| 2005-03-09 | 184 | 186 | 184 | 184 | 434,000 | 1,840 |
| 2005-03-08 | 188 | 188 | 183 | 183 | 1,320,000 | 1,830 |
| 2005-03-07 | 184 | 189 | 184 | 187 | 1,472,000 | 1,870 |
| 2005-03-04 | 185 | 185 | 182 | 183 | 537,000 | 1,830 |
| 2005-03-03 | 183 | 185 | 182 | 184 | 470,000 | 1,840 |
| 2005-03-02 | 186 | 187 | 183 | 185 | 706,000 | 1,850 |
| 2005-03-01 | 184 | 187 | 182 | 186 | 1,745,000 | 1,860 |
| 2005-02-28 | 181 | 185 | 180 | 182 | 1,230,000 | 1,820 |
| 2005-02-25 | 177 | 183 | 177 | 180 | 1,103,000 | 1,800 |
| 2005-02-24 | 177 | 178 | 176 | 178 | 981,000 | 1,780 |
| 2005-02-23 | 179 | 181 | 178 | 179 | 579,000 | 1,790 |
| 2005-02-22 | 179 | 181 | 178 | 180 | 787,000 | 1,800 |
| 2005-02-21 | 180 | 183 | 178 | 179 | 2,236,000 | 1,790 |
| 2005-02-18 | 186 | 188 | 183 | 183 | 4,540,000 | 1,830 |
| 2005-02-17 | 180 | 195 | 180 | 188 | 38,118,000 | 1,880 |
| 2005-02-16 | 172 | 178 | 171 | 176 | 1,659,000 | 1,760 |
| 2005-02-15 | 176 | 177 | 171 | 174 | 2,294,000 | 1,740 |
| 2005-02-14 | 183 | 184 | 178 | 179 | 2,713,000 | 1,790 |
| 2005-02-10 | 189 | 190 | 183 | 187 | 2,540,000 | 1,870 |
| 2005-02-09 | 191 | 192 | 190 | 191 | 1,105,000 | 1,910 |
| 2005-02-08 | 191 | 193 | 190 | 192 | 1,030,000 | 1,920 |
| 2005-02-07 | 192 | 195 | 192 | 192 | 1,172,000 | 1,920 |
| 2005-02-04 | 193 | 195 | 192 | 195 | 1,154,000 | 1,950 |
| 2005-02-03 | 196 | 198 | 193 | 193 | 1,316,000 | 1,930 |
| 2005-02-02 | 192 | 198 | 190 | 195 | 3,472,000 | 1,950 |
| 2005-02-01 | 198 | 202 | 191 | 193 | 9,361,000 | 1,930 |
| 2005-01-31 | 211 | 213 | 208 | 209 | 1,528,000 | 2,090 |
| 2005-01-28 | 210 | 217 | 208 | 210 | 3,231,000 | 2,100 |
| 2005-01-27 | 212 | 213 | 208 | 210 | 3,713,000 | 2,100 |
| 2005-01-26 | 219 | 222 | 214 | 215 | 13,122,000 | 2,150 |
| 2005-01-25 | 203 | 225 | 201 | 216 | 57,220,000 | 2,160 |
| 2005-01-24 | 205 | 205 | 198 | 203 | 2,511,000 | 2,030 |
| 2005-01-21 | 197 | 206 | 196 | 205 | 3,934,000 | 2,050 |
| 2005-01-20 | 196 | 204 | 195 | 197 | 4,509,000 | 1,970 |
| 2005-01-19 | 196 | 199 | 194 | 196 | 1,308,000 | 1,960 |
| 2005-01-18 | 197 | 199 | 194 | 194 | 1,097,000 | 1,940 |
| 2005-01-17 | 195 | 199 | 194 | 198 | 1,137,000 | 1,980 |
| 2005-01-14 | 192 | 197 | 191 | 195 | 2,072,000 | 1,950 |
| 2005-01-13 | 202 | 203 | 194 | 195 | 3,675,000 | 1,950 |
| 2005-01-12 | 203 | 205 | 199 | 201 | 2,469,000 | 2,010 |
| 2005-01-11 | 209 | 212 | 202 | 204 | 4,838,000 | 2,040 |
| 2005-01-07 | 202 | 224 | 199 | 208 | 30,088,000 | 2,080 |
| 2005-01-06 | 199 | 202 | 197 | 200 | 4,507,000 | 2,000 |
| 2005-01-05 | 193 | 204 | 192 | 201 | 11,406,000 | 2,010 |
| 2005-01-04 | 202 | 203 | 193 | 196 | 9,352,000 | 1,960 |
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
