6803 ティアック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 104 | 105 | 102 | 102 | 173,000 | 1,020 |
| 2006-12-28 | 105 | 106 | 104 | 104 | 142,000 | 1,040 |
| 2006-12-27 | 106 | 106 | 104 | 105 | 305,000 | 1,050 |
| 2006-12-26 | 100 | 104 | 100 | 104 | 1,447,000 | 1,040 |
| 2006-12-25 | 104 | 106 | 100 | 101 | 912,000 | 1,010 |
| 2006-12-22 | 110 | 110 | 106 | 108 | 858,000 | 1,080 |
| 2006-12-21 | 113 | 113 | 111 | 111 | 363,000 | 1,110 |
| 2006-12-20 | 111 | 113 | 110 | 113 | 1,263,000 | 1,130 |
| 2006-12-19 | 114 | 114 | 111 | 111 | 350,000 | 1,110 |
| 2006-12-18 | 114 | 116 | 112 | 113 | 462,000 | 1,130 |
| 2006-12-15 | 117 | 118 | 114 | 115 | 665,000 | 1,150 |
| 2006-12-14 | 120 | 120 | 117 | 118 | 272,000 | 1,180 |
| 2006-12-13 | 122 | 122 | 120 | 121 | 153,000 | 1,210 |
| 2006-12-12 | 123 | 123 | 121 | 122 | 216,000 | 1,220 |
| 2006-12-11 | 122 | 124 | 121 | 123 | 113,000 | 1,230 |
| 2006-12-08 | 122 | 124 | 121 | 124 | 315,000 | 1,240 |
| 2006-12-07 | 123 | 123 | 122 | 123 | 147,000 | 1,230 |
| 2006-12-06 | 124 | 124 | 121 | 122 | 152,000 | 1,220 |
| 2006-12-05 | 124 | 125 | 121 | 121 | 352,000 | 1,210 |
| 2006-12-04 | 121 | 124 | 121 | 124 | 123,000 | 1,240 |
| 2006-12-01 | 123 | 124 | 122 | 123 | 167,000 | 1,230 |
| 2006-11-30 | 123 | 125 | 123 | 124 | 484,000 | 1,240 |
| 2006-11-29 | 119 | 123 | 119 | 123 | 170,000 | 1,230 |
| 2006-11-28 | 116 | 120 | 115 | 119 | 279,000 | 1,190 |
| 2006-11-27 | 113 | 120 | 113 | 118 | 267,000 | 1,180 |
| 2006-11-24 | 115 | 117 | 114 | 114 | 410,000 | 1,140 |
| 2006-11-22 | 114 | 117 | 112 | 117 | 353,000 | 1,170 |
| 2006-11-21 | 116 | 117 | 115 | 115 | 303,000 | 1,150 |
| 2006-11-20 | 122 | 123 | 114 | 115 | 796,000 | 1,150 |
| 2006-11-17 | 128 | 131 | 122 | 126 | 764,000 | 1,260 |
| 2006-11-16 | 131 | 133 | 130 | 130 | 343,000 | 1,300 |
| 2006-11-15 | 130 | 134 | 128 | 133 | 519,000 | 1,330 |
| 2006-11-14 | 129 | 130 | 127 | 129 | 202,000 | 1,290 |
| 2006-11-13 | 128 | 130 | 125 | 126 | 364,000 | 1,260 |
| 2006-11-10 | 130 | 131 | 129 | 129 | 264,000 | 1,290 |
| 2006-11-09 | 130 | 132 | 130 | 130 | 171,000 | 1,300 |
| 2006-11-08 | 132 | 134 | 131 | 131 | 351,000 | 1,310 |
| 2006-11-07 | 134 | 135 | 132 | 132 | 160,000 | 1,320 |
| 2006-11-06 | 131 | 137 | 131 | 132 | 124,000 | 1,320 |
| 2006-11-02 | 134 | 134 | 132 | 132 | 145,000 | 1,320 |
| 2006-11-01 | 134 | 134 | 133 | 134 | 88,000 | 1,340 |
| 2006-10-31 | 133 | 134 | 132 | 133 | 230,000 | 1,330 |
| 2006-10-30 | 136 | 136 | 133 | 133 | 197,000 | 1,330 |
| 2006-10-27 | 139 | 139 | 136 | 136 | 175,000 | 1,360 |
| 2006-10-26 | 138 | 139 | 138 | 138 | 188,000 | 1,380 |
| 2006-10-25 | 139 | 140 | 138 | 138 | 189,000 | 1,380 |
| 2006-10-24 | 142 | 142 | 138 | 138 | 401,000 | 1,380 |
| 2006-10-23 | 140 | 142 | 138 | 142 | 501,000 | 1,420 |
| 2006-10-20 | 139 | 143 | 138 | 140 | 1,060,000 | 1,400 |
| 2006-10-19 | 142 | 149 | 141 | 144 | 4,591,000 | 1,440 |
| 2006-10-18 | 133 | 139 | 133 | 137 | 1,423,000 | 1,370 |
| 2006-10-17 | 136 | 136 | 133 | 133 | 263,000 | 1,330 |
| 2006-10-16 | 132 | 136 | 130 | 136 | 422,000 | 1,360 |
| 2006-10-13 | 131 | 132 | 130 | 131 | 163,000 | 1,310 |
| 2006-10-12 | 128 | 131 | 128 | 128 | 182,000 | 1,280 |
| 2006-10-11 | 137 | 138 | 129 | 129 | 914,000 | 1,290 |
| 2006-10-10 | 132 | 136 | 131 | 133 | 715,000 | 1,330 |
| 2006-10-06 | 138 | 141 | 135 | 135 | 1,425,000 | 1,350 |
| 2006-10-05 | 133 | 140 | 132 | 140 | 538,000 | 1,400 |
| 2006-10-04 | 135 | 136 | 131 | 131 | 171,000 | 1,310 |
| 2006-10-03 | 134 | 135 | 132 | 135 | 154,000 | 1,350 |
| 2006-10-02 | 133 | 138 | 131 | 135 | 317,000 | 1,350 |
| 2006-09-29 | 131 | 132 | 130 | 131 | 161,000 | 1,310 |
| 2006-09-28 | 133 | 133 | 125 | 131 | 380,000 | 1,310 |
| 2006-09-27 | 130 | 131 | 128 | 131 | 133,000 | 1,310 |
| 2006-09-26 | 132 | 132 | 128 | 129 | 180,000 | 1,290 |
| 2006-09-25 | 130 | 131 | 128 | 130 | 260,000 | 1,300 |
| 2006-09-22 | 133 | 133 | 131 | 131 | 155,000 | 1,310 |
| 2006-09-21 | 132 | 133 | 131 | 133 | 195,000 | 1,330 |
| 2006-09-20 | 132 | 132 | 131 | 131 | 145,000 | 1,310 |
| 2006-09-19 | 132 | 134 | 131 | 132 | 200,000 | 1,320 |
| 2006-09-15 | 133 | 133 | 130 | 131 | 290,000 | 1,310 |
| 2006-09-14 | 135 | 137 | 133 | 133 | 286,000 | 1,330 |
| 2006-09-13 | 141 | 142 | 136 | 137 | 404,000 | 1,370 |
| 2006-09-12 | 144 | 144 | 139 | 140 | 491,000 | 1,400 |
| 2006-09-11 | 150 | 152 | 144 | 144 | 716,000 | 1,440 |
| 2006-09-08 | 143 | 148 | 142 | 145 | 352,000 | 1,450 |
| 2006-09-07 | 144 | 144 | 142 | 143 | 188,000 | 1,430 |
| 2006-09-06 | 148 | 149 | 144 | 144 | 854,000 | 1,440 |
| 2006-09-05 | 143 | 146 | 141 | 145 | 501,000 | 1,450 |
| 2006-09-04 | 141 | 144 | 141 | 142 | 357,000 | 1,420 |
| 2006-09-01 | 139 | 141 | 138 | 140 | 292,000 | 1,400 |
| 2006-08-31 | 141 | 142 | 140 | 142 | 294,000 | 1,420 |
| 2006-08-30 | 140 | 141 | 139 | 140 | 190,000 | 1,400 |
| 2006-08-29 | 139 | 141 | 138 | 140 | 409,000 | 1,400 |
| 2006-08-28 | 143 | 143 | 139 | 139 | 288,000 | 1,390 |
| 2006-08-25 | 143 | 145 | 142 | 143 | 448,000 | 1,430 |
| 2006-08-24 | 144 | 145 | 142 | 142 | 660,000 | 1,420 |
| 2006-08-23 | 148 | 148 | 146 | 147 | 487,000 | 1,470 |
| 2006-08-22 | 147 | 149 | 145 | 147 | 1,717,000 | 1,470 |
| 2006-08-21 | 156 | 160 | 150 | 153 | 4,088,000 | 1,530 |
| 2006-08-18 | 144 | 146 | 143 | 146 | 222,000 | 1,460 |
| 2006-08-17 | 145 | 147 | 144 | 146 | 528,000 | 1,460 |
| 2006-08-16 | 144 | 146 | 142 | 145 | 636,000 | 1,450 |
| 2006-08-15 | 135 | 144 | 135 | 139 | 784,000 | 1,390 |
| 2006-08-14 | 135 | 135 | 134 | 135 | 86,000 | 1,350 |
| 2006-08-11 | 132 | 134 | 132 | 134 | 152,000 | 1,340 |
| 2006-08-10 | 132 | 133 | 130 | 131 | 278,000 | 1,310 |
| 2006-08-09 | 130 | 131 | 128 | 131 | 232,000 | 1,310 |
| 2006-08-08 | 130 | 132 | 130 | 131 | 87,000 | 1,310 |
| 2006-08-07 | 133 | 134 | 130 | 130 | 304,000 | 1,300 |
| 2006-08-04 | 135 | 136 | 132 | 136 | 234,000 | 1,360 |
| 2006-08-03 | 137 | 138 | 135 | 136 | 279,000 | 1,360 |
| 2006-08-02 | 135 | 136 | 133 | 136 | 209,000 | 1,360 |
| 2006-08-01 | 133 | 136 | 132 | 136 | 148,000 | 1,360 |
| 2006-07-31 | 132 | 135 | 132 | 133 | 346,000 | 1,330 |
| 2006-07-28 | 132 | 132 | 128 | 131 | 343,000 | 1,310 |
| 2006-07-27 | 133 | 133 | 130 | 130 | 200,000 | 1,300 |
| 2006-07-26 | 136 | 136 | 132 | 132 | 222,000 | 1,320 |
| 2006-07-25 | 133 | 136 | 133 | 133 | 141,000 | 1,330 |
| 2006-07-24 | 133 | 133 | 130 | 131 | 178,000 | 1,310 |
| 2006-07-21 | 133 | 137 | 132 | 135 | 189,000 | 1,350 |
| 2006-07-20 | 131 | 137 | 131 | 137 | 505,000 | 1,370 |
| 2006-07-19 | 125 | 129 | 124 | 127 | 384,000 | 1,270 |
| 2006-07-18 | 132 | 134 | 123 | 126 | 689,000 | 1,260 |
| 2006-07-14 | 135 | 138 | 133 | 133 | 411,000 | 1,330 |
| 2006-07-13 | 139 | 143 | 137 | 137 | 492,000 | 1,370 |
| 2006-07-12 | 147 | 147 | 142 | 142 | 283,000 | 1,420 |
| 2006-07-11 | 147 | 149 | 146 | 147 | 313,000 | 1,470 |
| 2006-07-10 | 147 | 148 | 144 | 146 | 766,000 | 1,460 |
| 2006-07-07 | 152 | 155 | 150 | 152 | 480,000 | 1,520 |
| 2006-07-06 | 154 | 156 | 152 | 153 | 307,000 | 1,530 |
| 2006-07-05 | 157 | 157 | 153 | 156 | 930,000 | 1,560 |
| 2006-07-04 | 156 | 160 | 153 | 160 | 1,177,000 | 1,600 |
| 2006-07-03 | 153 | 154 | 151 | 153 | 383,000 | 1,530 |
| 2006-06-30 | 158 | 158 | 150 | 152 | 1,328,000 | 1,520 |
| 2006-06-29 | 159 | 159 | 155 | 155 | 416,000 | 1,550 |
| 2006-06-28 | 158 | 159 | 157 | 158 | 333,000 | 1,580 |
| 2006-06-27 | 160 | 160 | 158 | 160 | 210,000 | 1,600 |
| 2006-06-26 | 160 | 160 | 157 | 159 | 1,103,000 | 1,590 |
| 2006-06-23 | 160 | 160 | 157 | 158 | 570,000 | 1,580 |
| 2006-06-22 | 160 | 161 | 157 | 160 | 796,000 | 1,600 |
| 2006-06-21 | 160 | 160 | 156 | 159 | 637,000 | 1,590 |
| 2006-06-20 | 159 | 161 | 157 | 157 | 1,133,000 | 1,570 |
| 2006-06-19 | 158 | 162 | 156 | 162 | 1,884,000 | 1,620 |
| 2006-06-16 | 159 | 173 | 157 | 161 | 19,951,000 | 1,610 |
| 2006-06-15 | 144 | 160 | 141 | 154 | 9,289,000 | 1,540 |
| 2006-06-14 | 133 | 138 | 132 | 137 | 335,000 | 1,370 |
| 2006-06-13 | 132 | 139 | 130 | 134 | 575,000 | 1,340 |
| 2006-06-12 | 126 | 135 | 126 | 135 | 961,000 | 1,350 |
| 2006-06-09 | 127 | 133 | 124 | 131 | 1,170,000 | 1,310 |
| 2006-06-08 | 130 | 131 | 122 | 124 | 1,038,000 | 1,240 |
| 2006-06-07 | 137 | 140 | 135 | 135 | 402,000 | 1,350 |
| 2006-06-06 | 135 | 145 | 135 | 140 | 714,000 | 1,400 |
| 2006-06-05 | 144 | 144 | 139 | 142 | 300,000 | 1,420 |
| 2006-06-02 | 147 | 149 | 123 | 143 | 953,000 | 1,430 |
| 2006-06-01 | 150 | 153 | 146 | 148 | 441,000 | 1,480 |
| 2006-05-31 | 154 | 154 | 150 | 150 | 624,000 | 1,500 |
| 2006-05-30 | 158 | 159 | 155 | 156 | 258,000 | 1,560 |
| 2006-05-29 | 165 | 165 | 159 | 159 | 307,000 | 1,590 |
| 2006-05-26 | 163 | 164 | 160 | 164 | 240,000 | 1,640 |
| 2006-05-25 | 165 | 165 | 158 | 163 | 443,000 | 1,630 |
| 2006-05-24 | 165 | 167 | 161 | 165 | 374,000 | 1,650 |
| 2006-05-23 | 163 | 167 | 162 | 165 | 558,000 | 1,650 |
| 2006-05-22 | 175 | 175 | 163 | 168 | 2,579,000 | 1,680 |
| 2006-05-19 | 153 | 178 | 151 | 174 | 4,728,000 | 1,740 |
| 2006-05-18 | 154 | 155 | 150 | 155 | 417,000 | 1,550 |
| 2006-05-17 | 160 | 164 | 153 | 159 | 707,000 | 1,590 |
| 2006-05-16 | 164 | 165 | 156 | 156 | 373,000 | 1,560 |
| 2006-05-15 | 165 | 166 | 162 | 164 | 272,000 | 1,640 |
| 2006-05-12 | 167 | 168 | 162 | 167 | 484,000 | 1,670 |
| 2006-05-11 | 169 | 169 | 166 | 166 | 132,000 | 1,660 |
| 2006-05-10 | 171 | 172 | 167 | 168 | 466,000 | 1,680 |
| 2006-05-09 | 174 | 174 | 172 | 172 | 248,000 | 1,720 |
| 2006-05-08 | 175 | 176 | 173 | 174 | 271,000 | 1,740 |
| 2006-05-02 | 171 | 175 | 171 | 174 | 476,000 | 1,740 |
| 2006-05-01 | 175 | 175 | 171 | 171 | 329,000 | 1,710 |
| 2006-04-28 | 180 | 180 | 173 | 174 | 608,000 | 1,740 |
| 2006-04-27 | 175 | 180 | 174 | 178 | 642,000 | 1,780 |
| 2006-04-26 | 175 | 177 | 172 | 174 | 338,000 | 1,740 |
| 2006-04-25 | 173 | 177 | 173 | 175 | 457,000 | 1,750 |
| 2006-04-24 | 178 | 180 | 175 | 175 | 447,000 | 1,750 |
| 2006-04-21 | 188 | 188 | 179 | 181 | 574,000 | 1,810 |
| 2006-04-20 | 187 | 187 | 184 | 185 | 333,000 | 1,850 |
| 2006-04-19 | 191 | 191 | 187 | 187 | 211,000 | 1,870 |
| 2006-04-18 | 182 | 190 | 182 | 190 | 410,000 | 1,900 |
| 2006-04-17 | 193 | 193 | 185 | 185 | 654,000 | 1,850 |
| 2006-04-14 | 195 | 200 | 192 | 193 | 1,181,000 | 1,930 |
| 2006-04-13 | 198 | 198 | 190 | 190 | 695,000 | 1,900 |
| 2006-04-12 | 195 | 197 | 192 | 192 | 421,000 | 1,920 |
| 2006-04-11 | 197 | 198 | 195 | 196 | 324,000 | 1,960 |
| 2006-04-10 | 199 | 199 | 196 | 198 | 356,000 | 1,980 |
| 2006-04-07 | 197 | 199 | 196 | 199 | 284,000 | 1,990 |
| 2006-04-06 | 198 | 200 | 196 | 197 | 278,000 | 1,970 |
| 2006-04-05 | 200 | 202 | 196 | 198 | 571,000 | 1,980 |
| 2006-04-04 | 198 | 202 | 196 | 198 | 816,000 | 1,980 |
| 2006-04-03 | 198 | 199 | 195 | 198 | 329,000 | 1,980 |
| 2006-03-31 | 197 | 198 | 195 | 195 | 388,000 | 1,950 |
| 2006-03-30 | 198 | 199 | 195 | 195 | 522,000 | 1,950 |
| 2006-03-29 | 196 | 197 | 193 | 194 | 718,000 | 1,940 |
| 2006-03-28 | 192 | 214 | 192 | 197 | 8,025,000 | 1,970 |
| 2006-03-27 | 188 | 191 | 186 | 187 | 451,000 | 1,870 |
| 2006-03-24 | 193 | 194 | 187 | 187 | 634,000 | 1,870 |
| 2006-03-23 | 194 | 202 | 192 | 192 | 2,007,000 | 1,920 |
| 2006-03-22 | 195 | 195 | 190 | 192 | 843,000 | 1,920 |
| 2006-03-20 | 195 | 196 | 190 | 190 | 1,741,000 | 1,900 |
| 2006-03-17 | 206 | 207 | 193 | 197 | 9,196,000 | 1,970 |
| 2006-03-16 | 185 | 215 | 185 | 210 | 42,683,000 | 2,100 |
| 2006-03-15 | 179 | 183 | 177 | 180 | 318,000 | 1,800 |
| 2006-03-14 | 181 | 181 | 177 | 177 | 300,000 | 1,770 |
| 2006-03-13 | 177 | 179 | 175 | 178 | 375,000 | 1,780 |
| 2006-03-10 | 174 | 175 | 171 | 174 | 460,000 | 1,740 |
| 2006-03-09 | 166 | 174 | 166 | 174 | 355,000 | 1,740 |
| 2006-03-08 | 166 | 168 | 165 | 167 | 232,000 | 1,670 |
| 2006-03-07 | 166 | 170 | 166 | 166 | 310,000 | 1,660 |
| 2006-03-06 | 162 | 169 | 161 | 169 | 488,000 | 1,690 |
| 2006-03-03 | 163 | 171 | 163 | 164 | 435,000 | 1,640 |
| 2006-03-02 | 168 | 172 | 166 | 166 | 346,000 | 1,660 |
| 2006-03-01 | 165 | 168 | 164 | 168 | 396,000 | 1,680 |
| 2006-02-28 | 169 | 171 | 167 | 167 | 384,000 | 1,670 |
| 2006-02-27 | 176 | 178 | 168 | 168 | 587,000 | 1,680 |
| 2006-02-24 | 173 | 176 | 170 | 174 | 598,000 | 1,740 |
| 2006-02-23 | 163 | 174 | 163 | 172 | 742,000 | 1,720 |
| 2006-02-22 | 159 | 165 | 159 | 163 | 516,000 | 1,630 |
| 2006-02-21 | 147 | 160 | 147 | 158 | 1,162,000 | 1,580 |
| 2006-02-20 | 160 | 162 | 144 | 147 | 1,363,000 | 1,470 |
| 2006-02-17 | 175 | 178 | 162 | 168 | 1,080,000 | 1,680 |
| 2006-02-16 | 178 | 181 | 176 | 179 | 290,000 | 1,790 |
| 2006-02-15 | 187 | 188 | 176 | 177 | 486,000 | 1,770 |
| 2006-02-14 | 175 | 180 | 165 | 179 | 906,000 | 1,790 |
| 2006-02-13 | 188 | 190 | 179 | 181 | 570,000 | 1,810 |
| 2006-02-10 | 197 | 197 | 188 | 192 | 611,000 | 1,920 |
| 2006-02-09 | 197 | 201 | 194 | 196 | 795,000 | 1,960 |
| 2006-02-08 | 202 | 202 | 189 | 192 | 1,063,000 | 1,920 |
| 2006-02-07 | 202 | 202 | 200 | 201 | 272,000 | 2,010 |
| 2006-02-06 | 204 | 204 | 198 | 201 | 443,000 | 2,010 |
| 2006-02-03 | 202 | 203 | 200 | 201 | 345,000 | 2,010 |
| 2006-02-02 | 199 | 204 | 198 | 204 | 677,000 | 2,040 |
| 2006-02-01 | 198 | 200 | 196 | 197 | 504,000 | 1,970 |
| 2006-01-31 | 203 | 203 | 200 | 201 | 385,000 | 2,010 |
| 2006-01-30 | 203 | 204 | 202 | 202 | 573,000 | 2,020 |
| 2006-01-27 | 200 | 202 | 197 | 199 | 537,000 | 1,990 |
| 2006-01-26 | 197 | 202 | 194 | 197 | 1,495,000 | 1,970 |
| 2006-01-25 | 195 | 198 | 193 | 197 | 442,000 | 1,970 |
| 2006-01-24 | 188 | 194 | 188 | 192 | 498,000 | 1,920 |
| 2006-01-23 | 188 | 197 | 186 | 188 | 762,000 | 1,880 |
| 2006-01-20 | 206 | 208 | 192 | 197 | 1,279,000 | 1,970 |
| 2006-01-19 | 185 | 206 | 185 | 202 | 1,618,000 | 2,020 |
| 2006-01-18 | 210 | 213 | 184 | 190 | 2,183,000 | 1,900 |
| 2006-01-17 | 225 | 225 | 212 | 213 | 1,881,000 | 2,130 |
| 2006-01-16 | 225 | 228 | 224 | 226 | 1,403,000 | 2,260 |
| 2006-01-13 | 221 | 226 | 219 | 223 | 1,184,000 | 2,230 |
| 2006-01-12 | 219 | 224 | 219 | 220 | 1,600,000 | 2,200 |
| 2006-01-11 | 221 | 221 | 216 | 218 | 1,320,000 | 2,180 |
| 2006-01-10 | 230 | 231 | 220 | 221 | 1,827,000 | 2,210 |
| 2006-01-06 | 227 | 232 | 225 | 229 | 2,932,000 | 2,290 |
| 2006-01-05 | 230 | 230 | 220 | 226 | 2,110,000 | 2,260 |
| 2006-01-04 | 217 | 230 | 215 | 226 | 2,712,000 | 2,260 |
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
