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
2005-12-302202232152151,209,0002,150
2005-12-292152262112224,631,0002,220
2005-12-282062162062153,176,0002,150
2005-12-272102122052051,919,0002,050
2005-12-262132172052135,098,0002,130
2005-12-222052072012051,393,0002,050
2005-12-212032072012041,309,0002,040
2005-12-20203203198201994,0002,010
2005-12-192062092002021,639,0002,020
2005-12-162032172032106,423,0002,100
2005-12-152022071962012,492,0002,010
2005-12-142092092022031,992,0002,030
2005-12-132142142072092,545,0002,090
2005-12-122072122022115,598,0002,110
2005-12-092102182052067,661,0002,060
2005-12-0823523720321346,802,0002,130
2005-12-0719622419522432,852,0002,240
2005-12-06178178174174793,0001,740
2005-12-051751791741771,568,0001,770
2005-12-02178178173175838,0001,750
2005-12-01174177172176950,0001,760
2005-11-30173174172172479,0001,720
2005-11-29172172170171356,0001,710
2005-11-28170175170173690,0001,730
2005-11-25170171169169467,0001,690
2005-11-24175175170171602,0001,710
2005-11-22176176172174378,0001,740
2005-11-211791801741751,626,0001,750
2005-11-181721831671765,563,0001,760
2005-11-17169171168170836,0001,700
2005-11-16170170166169899,0001,690
2005-11-15172173171171350,0001,710
2005-11-14175176172172900,0001,720
2005-11-11175175171171661,0001,710
2005-11-101751771711732,155,0001,730
2005-11-0918619317617710,922,0001,770
2005-11-081721781701774,885,0001,770
2005-11-071711711681711,537,0001,710
2005-11-041661721661692,426,0001,690
2005-11-02164165163165667,0001,650
2005-11-01165165163163175,0001,630
2005-10-31163164162164329,0001,640
2005-10-28164164161161431,0001,610
2005-10-27163165162163491,0001,630
2005-10-26161163161161315,0001,610
2005-10-25160162160160550,0001,600
2005-10-24160160158158407,0001,580
2005-10-21159160158158359,0001,580
2005-10-20160160159160334,0001,600
2005-10-19160161158158619,0001,580
2005-10-18162162159159908,0001,590
2005-10-17163165161161719,0001,610
2005-10-14166166162162540,0001,620
2005-10-13166166164166488,0001,660
2005-10-12166167165166727,0001,660
2005-10-11164166163166742,0001,660
2005-10-07163167163165869,0001,650
2005-10-061671681641641,203,0001,640
2005-10-051771781681693,151,0001,690
2005-10-041681751671743,616,0001,740
2005-10-03164168164168756,0001,680
2005-09-30166167164164518,0001,640
2005-09-29166167165166659,0001,660
2005-09-28165167165166399,0001,660
2005-09-27168168165165658,0001,650
2005-09-26165167165167311,0001,670
2005-09-22164166164165653,0001,650
2005-09-211701711651661,059,0001,660
2005-09-201681731681702,233,0001,700
2005-09-16167168165168873,0001,680
2005-09-15167167165166824,0001,660
2005-09-141641681631671,275,0001,670
2005-09-13164164163164289,0001,640
2005-09-12165165163164395,0001,640
2005-09-09162164162163898,0001,630
2005-09-08164164162162532,0001,620
2005-09-07165165163163429,0001,630
2005-09-06163166163164912,0001,640
2005-09-05163164162163406,0001,630
2005-09-02163164163163386,0001,630
2005-09-01163164162163379,0001,630
2005-08-31162163162163419,0001,630
2005-08-30164164161162620,0001,620
2005-08-291641661621641,044,0001,640
2005-08-261681721591633,162,0001,630
2005-08-25167167166167309,0001,670
2005-08-24170170166168995,0001,680
2005-08-23174174170170690,0001,700
2005-08-22173174171173827,0001,730
2005-08-191751751701721,202,0001,720
2005-08-181701761701743,062,0001,740
2005-08-171701721691691,139,0001,690
2005-08-161681751661734,343,0001,730
2005-08-15164168164166935,0001,660
2005-08-12166167164165657,0001,650
2005-08-11165167164165915,0001,650
2005-08-101641691631681,925,0001,680
2005-08-09162164161162619,0001,620
2005-08-08160161159160465,0001,600
2005-08-051611661611631,201,0001,630
2005-08-04164164160161999,0001,610
2005-08-03164166162163974,0001,630
2005-08-021681681611631,205,0001,630
2005-08-01166167165166984,0001,660
2005-07-291721771661666,334,0001,660
2005-07-2816718516617224,522,0001,720
2005-07-271591641581631,574,0001,630
2005-07-26160160158158520,0001,580
2005-07-25160160158160840,0001,600
2005-07-22160161160160351,0001,600
2005-07-21161162160161474,0001,610
2005-07-20161161159159411,0001,590
2005-07-19162162160161315,0001,610
2005-07-15161163160161397,0001,610
2005-07-14162163160161350,0001,610
2005-07-13160161159161246,0001,610
2005-07-12164164160162795,0001,620
2005-07-111641661621641,236,0001,640
2005-07-081601641581611,838,0001,610
2005-07-07159161158160359,0001,600
2005-07-06159161158160778,0001,600
2005-07-05160160158158334,0001,580
2005-07-04161161159160259,0001,600
2005-07-01161161160160182,0001,600
2005-06-30161163159159726,0001,590
2005-06-291601631601611,040,0001,610
2005-06-281581591571591,016,0001,590
2005-06-27159160156159807,0001,590
2005-06-24163163161162594,0001,620
2005-06-23166166164164270,0001,640
2005-06-22167167165165480,0001,650
2005-06-21170170167168283,0001,680
2005-06-20170170168169371,0001,690
2005-06-17168171167168464,0001,680
2005-06-16166167164167536,0001,670
2005-06-15164166164165463,0001,650
2005-06-14169169164166868,0001,660
2005-06-131661751651694,081,0001,690
2005-06-10161163161161497,0001,610
2005-06-09161162160160458,0001,600
2005-06-08160164160160696,0001,600
2005-06-07164164159160703,0001,600
2005-06-061641691621631,993,0001,630
2005-06-03161163159159544,0001,590
2005-06-02164167159160798,0001,600
2005-06-01159161157161731,0001,610
2005-05-31154159154159641,0001,590
2005-05-30151160151156909,0001,560
2005-05-27157159155155656,0001,550
2005-05-261581591541571,127,0001,570
2005-05-25169169163163832,0001,630
2005-05-24175175169169423,0001,690
2005-05-23166170166170489,0001,700
2005-05-20174174168169450,0001,690
2005-05-19168172166171390,0001,710
2005-05-18169170166166423,0001,660
2005-05-17173175167170913,0001,700
2005-05-16174177172172686,0001,720
2005-05-13177184177178820,0001,780
2005-05-12185186176176706,0001,760
2005-05-11185186184185186,0001,850
2005-05-10187187185185237,0001,850
2005-05-09187187185187267,0001,870
2005-05-06183187182187203,0001,870
2005-05-02183185182182289,0001,820
2005-04-28185186184185201,0001,850
2005-04-27185186184185229,0001,850
2005-04-26184186184186238,0001,860
2005-04-25182186182184319,0001,840
2005-04-22186186183184493,0001,840
2005-04-21179183177181668,0001,810
2005-04-20182185182184568,0001,840
2005-04-19177182176179651,0001,790
2005-04-181801841761761,494,0001,760
2005-04-15188191188189861,0001,890
2005-04-14190192189192572,0001,920
2005-04-13194194189192745,0001,920
2005-04-121981981921941,334,0001,940
2005-04-111972001961991,215,0001,990
2005-04-082012031961983,318,0001,980
2005-04-0720120619920114,699,0002,010
2005-04-061951981931974,579,0001,970
2005-04-051921941891921,945,0001,920
2005-04-041871921851901,647,0001,900
2005-04-011881891841862,022,0001,860
2005-03-311911941881902,625,0001,900
2005-03-301891981891893,148,0001,890
2005-03-291951981881918,719,0001,910
2005-03-2818420518419756,138,0001,970
2005-03-251911921821822,876,0001,820
2005-03-2418020018019314,394,0001,930
2005-03-23179182178180718,0001,800
2005-03-22180182179179585,0001,790
2005-03-18177181176181654,0001,810
2005-03-17174179174177703,0001,770
2005-03-16178179174178801,0001,780
2005-03-15183185178179837,0001,790
2005-03-14185185183183558,0001,830
2005-03-111851871831841,016,0001,840
2005-03-10184186184185494,0001,850
2005-03-09184186184184434,0001,840
2005-03-081881881831831,320,0001,830
2005-03-071841891841871,472,0001,870
2005-03-04185185182183537,0001,830
2005-03-03183185182184470,0001,840
2005-03-02186187183185706,0001,850
2005-03-011841871821861,745,0001,860
2005-02-281811851801821,230,0001,820
2005-02-251771831771801,103,0001,800
2005-02-24177178176178981,0001,780
2005-02-23179181178179579,0001,790
2005-02-22179181178180787,0001,800
2005-02-211801831781792,236,0001,790
2005-02-181861881831834,540,0001,830
2005-02-1718019518018838,118,0001,880
2005-02-161721781711761,659,0001,760
2005-02-151761771711742,294,0001,740
2005-02-141831841781792,713,0001,790
2005-02-101891901831872,540,0001,870
2005-02-091911921901911,105,0001,910
2005-02-081911931901921,030,0001,920
2005-02-071921951921921,172,0001,920
2005-02-041931951921951,154,0001,950
2005-02-031961981931931,316,0001,930
2005-02-021921981901953,472,0001,950
2005-02-011982021911939,361,0001,930
2005-01-312112132082091,528,0002,090
2005-01-282102172082103,231,0002,100
2005-01-272122132082103,713,0002,100
2005-01-2621922221421513,122,0002,150
2005-01-2520322520121657,220,0002,160
2005-01-242052051982032,511,0002,030
2005-01-211972061962053,934,0002,050
2005-01-201962041951974,509,0001,970
2005-01-191961991941961,308,0001,960
2005-01-181971991941941,097,0001,940
2005-01-171951991941981,137,0001,980
2005-01-141921971911952,072,0001,950
2005-01-132022031941953,675,0001,950
2005-01-122032051992012,469,0002,010
2005-01-112092122022044,838,0002,040
2005-01-0720222419920830,088,0002,080
2005-01-061992021972004,507,0002,000
2005-01-0519320419220111,406,0002,010
2005-01-042022031931969,352,0001,960

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