6803 ティアック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 98 | 98 | 95 | 95 | 308,000 | 950 |
| 2007-12-27 | 100 | 101 | 98 | 98 | 452,000 | 980 |
| 2007-12-26 | 101 | 101 | 97 | 100 | 718,000 | 1,000 |
| 2007-12-25 | 98 | 101 | 97 | 100 | 746,000 | 1,000 |
| 2007-12-21 | 95 | 98 | 94 | 98 | 1,306,000 | 980 |
| 2007-12-20 | 100 | 103 | 97 | 97 | 2,014,000 | 970 |
| 2007-12-19 | 103 | 104 | 99 | 99 | 1,946,000 | 990 |
| 2007-12-18 | 103 | 106 | 102 | 104 | 1,319,000 | 1,040 |
| 2007-12-17 | 107 | 108 | 104 | 104 | 1,821,000 | 1,040 |
| 2007-12-14 | 109 | 112 | 105 | 109 | 1,866,000 | 1,090 |
| 2007-12-13 | 110 | 113 | 108 | 109 | 2,857,000 | 1,090 |
| 2007-12-12 | 104 | 116 | 103 | 112 | 12,804,000 | 1,120 |
| 2007-12-11 | 108 | 109 | 104 | 106 | 4,693,000 | 1,060 |
| 2007-12-10 | 110 | 112 | 106 | 107 | 20,583,000 | 1,070 |
| 2007-12-07 | 103 | 120 | 102 | 113 | 45,636,000 | 1,130 |
| 2007-12-06 | 96 | 97 | 94 | 96 | 275,000 | 960 |
| 2007-12-05 | 95 | 96 | 94 | 96 | 145,000 | 960 |
| 2007-12-04 | 96 | 97 | 95 | 95 | 438,000 | 950 |
| 2007-12-03 | 98 | 99 | 96 | 99 | 212,000 | 990 |
| 2007-11-30 | 96 | 98 | 95 | 97 | 412,000 | 970 |
| 2007-11-29 | 96 | 97 | 96 | 97 | 228,000 | 970 |
| 2007-11-28 | 95 | 95 | 94 | 95 | 87,000 | 950 |
| 2007-11-27 | 90 | 94 | 90 | 94 | 186,000 | 940 |
| 2007-11-26 | 92 | 94 | 90 | 93 | 304,000 | 930 |
| 2007-11-22 | 90 | 93 | 90 | 91 | 228,000 | 910 |
| 2007-11-21 | 96 | 96 | 91 | 91 | 186,000 | 910 |
| 2007-11-20 | 95 | 95 | 91 | 93 | 427,000 | 930 |
| 2007-11-19 | 98 | 99 | 95 | 97 | 288,000 | 970 |
| 2007-11-16 | 94 | 104 | 94 | 98 | 1,291,000 | 980 |
| 2007-11-15 | 97 | 97 | 95 | 97 | 162,000 | 970 |
| 2007-11-14 | 95 | 96 | 94 | 95 | 252,000 | 950 |
| 2007-11-13 | 91 | 93 | 90 | 93 | 351,000 | 930 |
| 2007-11-12 | 94 | 94 | 89 | 91 | 744,000 | 910 |
| 2007-11-09 | 99 | 99 | 96 | 96 | 290,000 | 960 |
| 2007-11-08 | 99 | 100 | 97 | 97 | 524,000 | 970 |
| 2007-11-07 | 102 | 102 | 100 | 100 | 171,000 | 1,000 |
| 2007-11-06 | 100 | 102 | 100 | 100 | 380,000 | 1,000 |
| 2007-11-05 | 104 | 104 | 100 | 100 | 659,000 | 1,000 |
| 2007-11-02 | 101 | 103 | 100 | 103 | 379,000 | 1,030 |
| 2007-11-01 | 102 | 103 | 101 | 101 | 456,000 | 1,010 |
| 2007-10-31 | 102 | 103 | 101 | 102 | 444,000 | 1,020 |
| 2007-10-30 | 100 | 102 | 99 | 102 | 408,000 | 1,020 |
| 2007-10-29 | 99 | 101 | 99 | 101 | 257,000 | 1,010 |
| 2007-10-26 | 99 | 100 | 98 | 100 | 158,000 | 1,000 |
| 2007-10-25 | 100 | 100 | 98 | 98 | 146,000 | 980 |
| 2007-10-24 | 101 | 101 | 99 | 100 | 194,000 | 1,000 |
| 2007-10-23 | 99 | 101 | 98 | 101 | 508,000 | 1,010 |
| 2007-10-22 | 98 | 99 | 96 | 98 | 509,000 | 980 |
| 2007-10-19 | 102 | 102 | 100 | 100 | 311,000 | 1,000 |
| 2007-10-18 | 103 | 104 | 101 | 102 | 921,000 | 1,020 |
| 2007-10-17 | 109 | 111 | 101 | 102 | 4,643,000 | 1,020 |
| 2007-10-16 | 104 | 104 | 100 | 101 | 436,000 | 1,010 |
| 2007-10-15 | 103 | 104 | 102 | 104 | 190,000 | 1,040 |
| 2007-10-12 | 104 | 105 | 102 | 102 | 321,000 | 1,020 |
| 2007-10-11 | 105 | 106 | 104 | 106 | 576,000 | 1,060 |
| 2007-10-10 | 104 | 107 | 103 | 104 | 949,000 | 1,040 |
| 2007-10-09 | 103 | 105 | 102 | 103 | 447,000 | 1,030 |
| 2007-10-05 | 101 | 102 | 100 | 101 | 315,000 | 1,010 |
| 2007-10-04 | 102 | 103 | 101 | 101 | 327,000 | 1,010 |
| 2007-10-03 | 100 | 102 | 99 | 102 | 439,000 | 1,020 |
| 2007-10-02 | 100 | 101 | 99 | 99 | 375,000 | 990 |
| 2007-10-01 | 100 | 102 | 99 | 99 | 327,000 | 990 |
| 2007-09-28 | 104 | 105 | 98 | 99 | 762,000 | 990 |
| 2007-09-27 | 102 | 103 | 101 | 103 | 911,000 | 1,030 |
| 2007-09-26 | 99 | 102 | 97 | 101 | 774,000 | 1,010 |
| 2007-09-25 | 99 | 100 | 98 | 99 | 148,000 | 990 |
| 2007-09-21 | 97 | 101 | 97 | 101 | 182,000 | 1,010 |
| 2007-09-20 | 104 | 104 | 98 | 99 | 357,000 | 990 |
| 2007-09-19 | 95 | 101 | 95 | 100 | 305,000 | 1,000 |
| 2007-09-18 | 95 | 96 | 94 | 94 | 221,000 | 940 |
| 2007-09-14 | 95 | 96 | 95 | 96 | 325,000 | 960 |
| 2007-09-13 | 98 | 99 | 95 | 96 | 322,000 | 960 |
| 2007-09-12 | 101 | 101 | 99 | 100 | 209,000 | 1,000 |
| 2007-09-11 | 101 | 102 | 100 | 101 | 171,000 | 1,010 |
| 2007-09-10 | 100 | 101 | 99 | 101 | 283,000 | 1,010 |
| 2007-09-07 | 104 | 104 | 101 | 101 | 167,000 | 1,010 |
| 2007-09-06 | 105 | 105 | 103 | 104 | 299,000 | 1,040 |
| 2007-09-05 | 109 | 110 | 106 | 106 | 248,000 | 1,060 |
| 2007-09-04 | 110 | 110 | 109 | 109 | 105,000 | 1,090 |
| 2007-09-03 | 111 | 111 | 109 | 110 | 277,000 | 1,100 |
| 2007-08-31 | 110 | 111 | 109 | 111 | 225,000 | 1,110 |
| 2007-08-30 | 116 | 116 | 110 | 111 | 258,000 | 1,110 |
| 2007-08-29 | 108 | 113 | 106 | 113 | 368,000 | 1,130 |
| 2007-08-28 | 112 | 113 | 111 | 112 | 256,000 | 1,120 |
| 2007-08-27 | 113 | 115 | 112 | 114 | 346,000 | 1,140 |
| 2007-08-24 | 110 | 112 | 109 | 111 | 480,000 | 1,110 |
| 2007-08-23 | 110 | 110 | 108 | 109 | 375,000 | 1,090 |
| 2007-08-22 | 107 | 108 | 106 | 107 | 420,000 | 1,070 |
| 2007-08-21 | 107 | 110 | 107 | 108 | 556,000 | 1,080 |
| 2007-08-20 | 107 | 111 | 106 | 107 | 1,724,000 | 1,070 |
| 2007-08-17 | 112 | 119 | 93 | 97 | 1,795,000 | 970 |
| 2007-08-16 | 116 | 117 | 105 | 112 | 797,000 | 1,120 |
| 2007-08-15 | 121 | 121 | 118 | 118 | 170,000 | 1,180 |
| 2007-08-14 | 122 | 123 | 121 | 122 | 126,000 | 1,220 |
| 2007-08-13 | 123 | 124 | 122 | 123 | 274,000 | 1,230 |
| 2007-08-10 | 120 | 124 | 119 | 122 | 579,000 | 1,220 |
| 2007-08-09 | 120 | 125 | 120 | 125 | 539,000 | 1,250 |
| 2007-08-08 | 120 | 121 | 119 | 120 | 249,000 | 1,200 |
| 2007-08-07 | 121 | 123 | 120 | 121 | 225,000 | 1,210 |
| 2007-08-06 | 118 | 122 | 118 | 122 | 253,000 | 1,220 |
| 2007-08-03 | 120 | 121 | 120 | 121 | 210,000 | 1,210 |
| 2007-08-02 | 123 | 124 | 119 | 120 | 412,000 | 1,200 |
| 2007-08-01 | 123 | 124 | 121 | 122 | 281,000 | 1,220 |
| 2007-07-31 | 123 | 124 | 122 | 124 | 307,000 | 1,240 |
| 2007-07-30 | 118 | 122 | 117 | 121 | 390,000 | 1,210 |
| 2007-07-27 | 121 | 121 | 116 | 119 | 909,000 | 1,190 |
| 2007-07-26 | 123 | 124 | 122 | 122 | 603,000 | 1,220 |
| 2007-07-25 | 122 | 125 | 122 | 124 | 547,000 | 1,240 |
| 2007-07-24 | 124 | 124 | 123 | 124 | 279,000 | 1,240 |
| 2007-07-23 | 125 | 126 | 120 | 123 | 1,011,000 | 1,230 |
| 2007-07-20 | 128 | 130 | 126 | 126 | 1,350,000 | 1,260 |
| 2007-07-19 | 126 | 129 | 125 | 128 | 778,000 | 1,280 |
| 2007-07-18 | 126 | 126 | 125 | 125 | 259,000 | 1,250 |
| 2007-07-17 | 126 | 127 | 125 | 125 | 195,000 | 1,250 |
| 2007-07-13 | 127 | 127 | 125 | 126 | 394,000 | 1,260 |
| 2007-07-12 | 129 | 129 | 124 | 124 | 882,000 | 1,240 |
| 2007-07-11 | 125 | 131 | 124 | 130 | 2,638,000 | 1,300 |
| 2007-07-10 | 127 | 127 | 124 | 124 | 895,000 | 1,240 |
| 2007-07-09 | 126 | 127 | 125 | 125 | 552,000 | 1,250 |
| 2007-07-06 | 127 | 128 | 125 | 126 | 1,003,000 | 1,260 |
| 2007-07-05 | 126 | 134 | 125 | 127 | 9,898,000 | 1,270 |
| 2007-07-04 | 122 | 124 | 121 | 124 | 721,000 | 1,240 |
| 2007-07-03 | 124 | 124 | 122 | 122 | 712,000 | 1,220 |
| 2007-07-02 | 125 | 126 | 123 | 124 | 542,000 | 1,240 |
| 2007-06-29 | 125 | 126 | 124 | 125 | 405,000 | 1,250 |
| 2007-06-28 | 123 | 125 | 123 | 125 | 628,000 | 1,250 |
| 2007-06-27 | 123 | 125 | 122 | 122 | 741,000 | 1,220 |
| 2007-06-26 | 123 | 125 | 122 | 125 | 1,277,000 | 1,250 |
| 2007-06-25 | 127 | 128 | 123 | 124 | 1,582,000 | 1,240 |
| 2007-06-22 | 129 | 129 | 127 | 128 | 1,169,000 | 1,280 |
| 2007-06-21 | 127 | 129 | 125 | 127 | 1,737,000 | 1,270 |
| 2007-06-20 | 130 | 134 | 128 | 130 | 2,850,000 | 1,300 |
| 2007-06-19 | 127 | 131 | 126 | 129 | 2,272,000 | 1,290 |
| 2007-06-18 | 128 | 128 | 125 | 127 | 990,000 | 1,270 |
| 2007-06-15 | 129 | 129 | 126 | 128 | 765,000 | 1,280 |
| 2007-06-14 | 128 | 130 | 126 | 127 | 1,384,000 | 1,270 |
| 2007-06-13 | 123 | 129 | 123 | 125 | 1,153,000 | 1,250 |
| 2007-06-12 | 125 | 130 | 124 | 125 | 1,276,000 | 1,250 |
| 2007-06-11 | 133 | 134 | 124 | 124 | 1,566,000 | 1,240 |
| 2007-06-08 | 132 | 134 | 128 | 131 | 1,803,000 | 1,310 |
| 2007-06-07 | 142 | 147 | 131 | 134 | 8,297,000 | 1,340 |
| 2007-06-06 | 126 | 135 | 122 | 135 | 5,358,000 | 1,350 |
| 2007-06-05 | 131 | 131 | 124 | 125 | 3,957,000 | 1,250 |
| 2007-06-04 | 122 | 129 | 122 | 129 | 2,490,000 | 1,290 |
| 2007-06-01 | 120 | 122 | 119 | 121 | 500,000 | 1,210 |
| 2007-05-31 | 120 | 122 | 120 | 120 | 313,000 | 1,200 |
| 2007-05-30 | 122 | 122 | 119 | 120 | 530,000 | 1,200 |
| 2007-05-29 | 120 | 125 | 120 | 120 | 1,347,000 | 1,200 |
| 2007-05-28 | 120 | 121 | 119 | 120 | 265,000 | 1,200 |
| 2007-05-25 | 119 | 121 | 118 | 119 | 329,000 | 1,190 |
| 2007-05-24 | 120 | 122 | 120 | 121 | 163,000 | 1,210 |
| 2007-05-23 | 122 | 122 | 120 | 121 | 388,000 | 1,210 |
| 2007-05-22 | 119 | 121 | 117 | 120 | 312,000 | 1,200 |
| 2007-05-21 | 120 | 120 | 117 | 118 | 424,000 | 1,180 |
| 2007-05-18 | 123 | 123 | 117 | 119 | 396,000 | 1,190 |
| 2007-05-17 | 118 | 124 | 118 | 123 | 407,000 | 1,230 |
| 2007-05-16 | 120 | 120 | 116 | 117 | 207,000 | 1,170 |
| 2007-05-15 | 123 | 123 | 119 | 119 | 334,000 | 1,190 |
| 2007-05-14 | 125 | 125 | 122 | 122 | 216,000 | 1,220 |
| 2007-05-11 | 123 | 124 | 121 | 123 | 341,000 | 1,230 |
| 2007-05-10 | 126 | 126 | 123 | 124 | 268,000 | 1,240 |
| 2007-05-09 | 124 | 126 | 123 | 124 | 509,000 | 1,240 |
| 2007-05-08 | 122 | 126 | 122 | 124 | 760,000 | 1,240 |
| 2007-05-07 | 121 | 123 | 119 | 120 | 434,000 | 1,200 |
| 2007-05-02 | 118 | 118 | 117 | 117 | 120,000 | 1,170 |
| 2007-05-01 | 119 | 119 | 117 | 118 | 142,000 | 1,180 |
| 2007-04-27 | 118 | 118 | 116 | 118 | 207,000 | 1,180 |
| 2007-04-26 | 116 | 117 | 115 | 117 | 311,000 | 1,170 |
| 2007-04-25 | 119 | 120 | 115 | 116 | 286,000 | 1,160 |
| 2007-04-24 | 119 | 119 | 114 | 117 | 722,000 | 1,170 |
| 2007-04-23 | 121 | 123 | 119 | 119 | 477,000 | 1,190 |
| 2007-04-20 | 124 | 125 | 121 | 122 | 521,000 | 1,220 |
| 2007-04-19 | 126 | 128 | 124 | 125 | 428,000 | 1,250 |
| 2007-04-18 | 128 | 128 | 126 | 127 | 245,000 | 1,270 |
| 2007-04-17 | 125 | 128 | 125 | 126 | 515,000 | 1,260 |
| 2007-04-16 | 129 | 129 | 125 | 125 | 442,000 | 1,250 |
| 2007-04-13 | 132 | 132 | 126 | 127 | 775,000 | 1,270 |
| 2007-04-12 | 129 | 132 | 129 | 130 | 840,000 | 1,300 |
| 2007-04-11 | 132 | 132 | 127 | 127 | 356,000 | 1,270 |
| 2007-04-10 | 132 | 133 | 129 | 131 | 552,000 | 1,310 |
| 2007-04-09 | 128 | 136 | 128 | 132 | 2,098,000 | 1,320 |
| 2007-04-06 | 125 | 129 | 125 | 127 | 590,000 | 1,270 |
| 2007-04-05 | 130 | 130 | 125 | 126 | 1,065,000 | 1,260 |
| 2007-04-04 | 133 | 133 | 128 | 129 | 513,000 | 1,290 |
| 2007-04-03 | 134 | 136 | 130 | 132 | 696,000 | 1,320 |
| 2007-04-02 | 138 | 139 | 131 | 131 | 649,000 | 1,310 |
| 2007-03-30 | 139 | 141 | 137 | 137 | 649,000 | 1,370 |
| 2007-03-29 | 136 | 139 | 135 | 136 | 815,000 | 1,360 |
| 2007-03-28 | 135 | 138 | 134 | 135 | 323,000 | 1,350 |
| 2007-03-27 | 136 | 137 | 133 | 134 | 220,000 | 1,340 |
| 2007-03-26 | 139 | 139 | 133 | 137 | 593,000 | 1,370 |
| 2007-03-23 | 139 | 140 | 137 | 139 | 335,000 | 1,390 |
| 2007-03-22 | 138 | 139 | 137 | 137 | 363,000 | 1,370 |
| 2007-03-20 | 140 | 140 | 136 | 137 | 603,000 | 1,370 |
| 2007-03-19 | 142 | 143 | 138 | 139 | 598,000 | 1,390 |
| 2007-03-16 | 142 | 147 | 138 | 140 | 2,256,000 | 1,400 |
| 2007-03-15 | 139 | 153 | 136 | 141 | 6,005,000 | 1,410 |
| 2007-03-14 | 134 | 138 | 133 | 134 | 903,000 | 1,340 |
| 2007-03-13 | 137 | 144 | 137 | 138 | 3,177,000 | 1,380 |
| 2007-03-12 | 132 | 136 | 131 | 136 | 1,116,000 | 1,360 |
| 2007-03-09 | 134 | 134 | 130 | 132 | 958,000 | 1,320 |
| 2007-03-08 | 124 | 134 | 124 | 133 | 2,105,000 | 1,330 |
| 2007-03-07 | 127 | 129 | 124 | 124 | 699,000 | 1,240 |
| 2007-03-06 | 121 | 127 | 121 | 125 | 1,211,000 | 1,250 |
| 2007-03-05 | 127 | 128 | 120 | 120 | 1,143,000 | 1,200 |
| 2007-03-02 | 130 | 133 | 130 | 130 | 1,455,000 | 1,300 |
| 2007-03-01 | 136 | 139 | 129 | 133 | 6,391,000 | 1,330 |
| 2007-02-28 | 113 | 154 | 113 | 141 | 14,603,000 | 1,410 |
| 2007-02-27 | 123 | 127 | 122 | 123 | 1,104,000 | 1,230 |
| 2007-02-26 | 118 | 122 | 117 | 119 | 806,000 | 1,190 |
| 2007-02-23 | 115 | 123 | 114 | 118 | 2,686,000 | 1,180 |
| 2007-02-22 | 113 | 114 | 112 | 114 | 331,000 | 1,140 |
| 2007-02-21 | 111 | 113 | 110 | 113 | 321,000 | 1,130 |
| 2007-02-20 | 113 | 113 | 110 | 111 | 318,000 | 1,110 |
| 2007-02-19 | 113 | 114 | 110 | 111 | 326,000 | 1,110 |
| 2007-02-16 | 109 | 115 | 109 | 113 | 736,000 | 1,130 |
| 2007-02-15 | 110 | 111 | 109 | 110 | 196,000 | 1,100 |
| 2007-02-14 | 111 | 111 | 107 | 108 | 359,000 | 1,080 |
| 2007-02-13 | 111 | 113 | 110 | 110 | 170,000 | 1,100 |
| 2007-02-09 | 112 | 112 | 110 | 112 | 135,000 | 1,120 |
| 2007-02-08 | 111 | 112 | 110 | 110 | 113,000 | 1,100 |
| 2007-02-07 | 113 | 113 | 111 | 111 | 100,000 | 1,110 |
| 2007-02-06 | 111 | 113 | 111 | 112 | 128,000 | 1,120 |
| 2007-02-05 | 111 | 113 | 111 | 111 | 132,000 | 1,110 |
| 2007-02-02 | 114 | 114 | 110 | 112 | 260,000 | 1,120 |
| 2007-02-01 | 112 | 113 | 110 | 113 | 160,000 | 1,130 |
| 2007-01-31 | 112 | 112 | 109 | 110 | 175,000 | 1,100 |
| 2007-01-30 | 113 | 113 | 111 | 112 | 149,000 | 1,120 |
| 2007-01-29 | 113 | 113 | 112 | 113 | 203,000 | 1,130 |
| 2007-01-26 | 112 | 114 | 111 | 113 | 164,000 | 1,130 |
| 2007-01-25 | 117 | 118 | 113 | 113 | 340,000 | 1,130 |
| 2007-01-24 | 118 | 119 | 117 | 118 | 173,000 | 1,180 |
| 2007-01-23 | 120 | 120 | 117 | 118 | 411,000 | 1,180 |
| 2007-01-22 | 116 | 120 | 116 | 119 | 689,000 | 1,190 |
| 2007-01-19 | 118 | 118 | 115 | 116 | 390,000 | 1,160 |
| 2007-01-18 | 111 | 118 | 111 | 118 | 1,074,000 | 1,180 |
| 2007-01-17 | 110 | 112 | 109 | 110 | 279,000 | 1,100 |
| 2007-01-16 | 109 | 110 | 108 | 110 | 175,000 | 1,100 |
| 2007-01-15 | 109 | 109 | 108 | 109 | 179,000 | 1,090 |
| 2007-01-12 | 109 | 109 | 106 | 107 | 480,000 | 1,070 |
| 2007-01-11 | 106 | 112 | 106 | 109 | 785,000 | 1,090 |
| 2007-01-10 | 108 | 108 | 105 | 106 | 197,000 | 1,060 |
| 2007-01-09 | 107 | 108 | 105 | 107 | 310,000 | 1,070 |
| 2007-01-05 | 104 | 105 | 103 | 105 | 231,000 | 1,050 |
| 2007-01-04 | 102 | 104 | 102 | 104 | 150,000 | 1,040 |
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
