6803 ティアック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 35 | 36 | 35 | 35 | 442,000 | 350 |
| 2008-12-29 | 36 | 37 | 34 | 36 | 1,581,000 | 360 |
| 2008-12-26 | 31 | 43 | 30 | 37 | 10,736,000 | 370 |
| 2008-12-25 | 29 | 30 | 29 | 29 | 167,000 | 290 |
| 2008-12-24 | 29 | 30 | 29 | 30 | 320,000 | 300 |
| 2008-12-22 | 32 | 33 | 30 | 31 | 359,000 | 310 |
| 2008-12-19 | 33 | 33 | 32 | 33 | 188,000 | 330 |
| 2008-12-18 | 34 | 34 | 33 | 33 | 110,000 | 330 |
| 2008-12-17 | 35 | 35 | 34 | 34 | 243,000 | 340 |
| 2008-12-16 | 35 | 35 | 34 | 34 | 87,000 | 340 |
| 2008-12-15 | 35 | 35 | 34 | 35 | 95,000 | 350 |
| 2008-12-12 | 33 | 35 | 33 | 33 | 247,000 | 330 |
| 2008-12-11 | 34 | 35 | 34 | 35 | 129,000 | 350 |
| 2008-12-10 | 34 | 35 | 33 | 35 | 184,000 | 350 |
| 2008-12-09 | 35 | 35 | 34 | 34 | 246,000 | 340 |
| 2008-12-08 | 34 | 35 | 33 | 34 | 382,000 | 340 |
| 2008-12-05 | 35 | 37 | 34 | 34 | 259,000 | 340 |
| 2008-12-04 | 37 | 37 | 35 | 35 | 246,000 | 350 |
| 2008-12-03 | 36 | 37 | 36 | 37 | 250,000 | 370 |
| 2008-12-02 | 36 | 37 | 35 | 35 | 315,000 | 350 |
| 2008-12-01 | 37 | 38 | 36 | 36 | 203,000 | 360 |
| 2008-11-28 | 37 | 38 | 37 | 38 | 185,000 | 380 |
| 2008-11-27 | 38 | 39 | 36 | 36 | 501,000 | 360 |
| 2008-11-26 | 38 | 39 | 37 | 37 | 271,000 | 370 |
| 2008-11-25 | 41 | 41 | 38 | 38 | 205,000 | 380 |
| 2008-11-21 | 37 | 40 | 36 | 40 | 330,000 | 400 |
| 2008-11-20 | 39 | 39 | 38 | 38 | 201,000 | 380 |
| 2008-11-19 | 40 | 41 | 39 | 39 | 141,000 | 390 |
| 2008-11-18 | 40 | 42 | 39 | 39 | 360,000 | 390 |
| 2008-11-17 | 41 | 41 | 40 | 40 | 178,000 | 400 |
| 2008-11-14 | 42 | 42 | 40 | 40 | 243,000 | 400 |
| 2008-11-13 | 40 | 41 | 40 | 40 | 336,000 | 400 |
| 2008-11-12 | 43 | 43 | 41 | 41 | 320,000 | 410 |
| 2008-11-11 | 42 | 44 | 42 | 44 | 378,000 | 440 |
| 2008-11-10 | 46 | 47 | 41 | 42 | 828,000 | 420 |
| 2008-11-07 | 45 | 46 | 44 | 45 | 421,000 | 450 |
| 2008-11-06 | 47 | 47 | 45 | 46 | 471,000 | 460 |
| 2008-11-05 | 47 | 49 | 46 | 49 | 533,000 | 490 |
| 2008-11-04 | 45 | 46 | 44 | 44 | 257,000 | 440 |
| 2008-10-31 | 41 | 45 | 41 | 44 | 537,000 | 440 |
| 2008-10-30 | 41 | 43 | 40 | 43 | 494,000 | 430 |
| 2008-10-29 | 42 | 43 | 40 | 40 | 330,000 | 400 |
| 2008-10-28 | 39 | 39 | 35 | 39 | 304,000 | 390 |
| 2008-10-27 | 39 | 42 | 36 | 37 | 523,000 | 370 |
| 2008-10-24 | 42 | 42 | 38 | 38 | 310,000 | 380 |
| 2008-10-23 | 40 | 41 | 39 | 41 | 319,000 | 410 |
| 2008-10-22 | 45 | 45 | 43 | 43 | 378,000 | 430 |
| 2008-10-21 | 45 | 46 | 44 | 45 | 441,000 | 450 |
| 2008-10-20 | 42 | 43 | 41 | 43 | 309,000 | 430 |
| 2008-10-17 | 41 | 42 | 39 | 40 | 166,000 | 400 |
| 2008-10-16 | 39 | 40 | 37 | 40 | 576,000 | 400 |
| 2008-10-15 | 42 | 43 | 41 | 42 | 238,000 | 420 |
| 2008-10-14 | 41 | 45 | 41 | 42 | 680,000 | 420 |
| 2008-10-10 | 33 | 35 | 32 | 34 | 566,000 | 340 |
| 2008-10-09 | 35 | 38 | 34 | 36 | 654,000 | 360 |
| 2008-10-08 | 35 | 39 | 34 | 35 | 833,000 | 350 |
| 2008-10-07 | 34 | 42 | 32 | 39 | 763,000 | 390 |
| 2008-10-06 | 51 | 51 | 43 | 44 | 680,000 | 440 |
| 2008-10-03 | 55 | 55 | 51 | 52 | 491,000 | 520 |
| 2008-10-02 | 56 | 57 | 54 | 54 | 404,000 | 540 |
| 2008-10-01 | 58 | 59 | 57 | 58 | 201,000 | 580 |
| 2008-09-30 | 56 | 58 | 55 | 58 | 308,000 | 580 |
| 2008-09-29 | 60 | 61 | 59 | 59 | 175,000 | 590 |
| 2008-09-26 | 62 | 62 | 58 | 59 | 286,000 | 590 |
| 2008-09-25 | 61 | 61 | 60 | 61 | 66,000 | 610 |
| 2008-09-24 | 60 | 61 | 60 | 61 | 116,000 | 610 |
| 2008-09-22 | 63 | 63 | 61 | 62 | 249,000 | 620 |
| 2008-09-19 | 61 | 62 | 59 | 60 | 412,000 | 600 |
| 2008-09-18 | 56 | 61 | 56 | 60 | 355,000 | 600 |
| 2008-09-17 | 62 | 62 | 58 | 59 | 267,000 | 590 |
| 2008-09-16 | 55 | 60 | 55 | 60 | 416,000 | 600 |
| 2008-09-12 | 64 | 64 | 61 | 64 | 260,000 | 640 |
| 2008-09-11 | 62 | 62 | 60 | 60 | 173,000 | 600 |
| 2008-09-10 | 60 | 63 | 59 | 61 | 177,000 | 610 |
| 2008-09-09 | 64 | 64 | 60 | 61 | 343,000 | 610 |
| 2008-09-08 | 60 | 64 | 58 | 62 | 509,000 | 620 |
| 2008-09-05 | 57 | 59 | 55 | 57 | 685,000 | 570 |
| 2008-09-04 | 65 | 65 | 62 | 62 | 372,000 | 620 |
| 2008-09-03 | 68 | 68 | 65 | 65 | 177,000 | 650 |
| 2008-09-02 | 69 | 70 | 66 | 68 | 314,000 | 680 |
| 2008-09-01 | 70 | 70 | 69 | 69 | 169,000 | 690 |
| 2008-08-29 | 70 | 71 | 69 | 70 | 224,000 | 700 |
| 2008-08-28 | 71 | 71 | 69 | 70 | 118,000 | 700 |
| 2008-08-27 | 69 | 70 | 68 | 70 | 300,000 | 700 |
| 2008-08-26 | 70 | 70 | 69 | 69 | 116,000 | 690 |
| 2008-08-25 | 71 | 72 | 70 | 72 | 215,000 | 720 |
| 2008-08-22 | 72 | 72 | 70 | 71 | 266,000 | 710 |
| 2008-08-21 | 72 | 72 | 71 | 72 | 198,000 | 720 |
| 2008-08-20 | 70 | 72 | 69 | 72 | 395,000 | 720 |
| 2008-08-19 | 75 | 75 | 71 | 71 | 864,000 | 710 |
| 2008-08-18 | 77 | 78 | 75 | 76 | 769,000 | 760 |
| 2008-08-15 | 78 | 84 | 76 | 77 | 6,559,000 | 770 |
| 2008-08-14 | 69 | 83 | 67 | 76 | 6,441,000 | 760 |
| 2008-08-13 | 74 | 74 | 68 | 70 | 469,000 | 700 |
| 2008-08-12 | 77 | 77 | 75 | 75 | 142,000 | 750 |
| 2008-08-11 | 76 | 77 | 76 | 77 | 51,000 | 770 |
| 2008-08-08 | 76 | 77 | 75 | 75 | 258,000 | 750 |
| 2008-08-07 | 78 | 79 | 77 | 77 | 152,000 | 770 |
| 2008-08-06 | 78 | 78 | 76 | 77 | 226,000 | 770 |
| 2008-08-05 | 79 | 79 | 76 | 77 | 163,000 | 770 |
| 2008-08-04 | 80 | 81 | 79 | 80 | 193,000 | 800 |
| 2008-08-01 | 82 | 83 | 81 | 81 | 118,000 | 810 |
| 2008-07-31 | 82 | 83 | 81 | 82 | 140,000 | 820 |
| 2008-07-30 | 82 | 82 | 81 | 82 | 110,000 | 820 |
| 2008-07-29 | 81 | 82 | 81 | 82 | 125,000 | 820 |
| 2008-07-28 | 83 | 83 | 81 | 81 | 90,000 | 810 |
| 2008-07-25 | 82 | 83 | 81 | 82 | 130,000 | 820 |
| 2008-07-24 | 81 | 84 | 81 | 84 | 479,000 | 840 |
| 2008-07-23 | 81 | 82 | 81 | 81 | 318,000 | 810 |
| 2008-07-22 | 81 | 81 | 80 | 81 | 158,000 | 810 |
| 2008-07-18 | 81 | 81 | 80 | 81 | 134,000 | 810 |
| 2008-07-17 | 81 | 81 | 79 | 79 | 195,000 | 790 |
| 2008-07-16 | 81 | 82 | 80 | 80 | 234,000 | 800 |
| 2008-07-15 | 85 | 85 | 83 | 83 | 248,000 | 830 |
| 2008-07-14 | 86 | 86 | 84 | 85 | 227,000 | 850 |
| 2008-07-11 | 88 | 89 | 87 | 87 | 282,000 | 870 |
| 2008-07-10 | 88 | 89 | 88 | 88 | 101,000 | 880 |
| 2008-07-09 | 89 | 91 | 89 | 89 | 184,000 | 890 |
| 2008-07-08 | 91 | 91 | 88 | 90 | 222,000 | 900 |
| 2008-07-07 | 90 | 93 | 89 | 91 | 219,000 | 910 |
| 2008-07-04 | 89 | 90 | 89 | 90 | 96,000 | 900 |
| 2008-07-03 | 88 | 90 | 88 | 90 | 232,000 | 900 |
| 2008-07-02 | 92 | 92 | 89 | 90 | 235,000 | 900 |
| 2008-07-01 | 89 | 91 | 89 | 91 | 283,000 | 910 |
| 2008-06-30 | 92 | 92 | 89 | 89 | 115,000 | 890 |
| 2008-06-27 | 91 | 92 | 88 | 92 | 650,000 | 920 |
| 2008-06-26 | 92 | 93 | 91 | 92 | 102,000 | 920 |
| 2008-06-25 | 94 | 94 | 92 | 92 | 190,000 | 920 |
| 2008-06-24 | 93 | 94 | 93 | 93 | 126,000 | 930 |
| 2008-06-23 | 92 | 94 | 92 | 93 | 184,000 | 930 |
| 2008-06-20 | 95 | 95 | 94 | 94 | 160,000 | 940 |
| 2008-06-19 | 95 | 96 | 94 | 94 | 184,000 | 940 |
| 2008-06-18 | 95 | 96 | 94 | 95 | 310,000 | 950 |
| 2008-06-17 | 96 | 96 | 95 | 95 | 178,000 | 950 |
| 2008-06-16 | 96 | 98 | 95 | 97 | 429,000 | 970 |
| 2008-06-13 | 98 | 98 | 95 | 96 | 703,000 | 960 |
| 2008-06-12 | 97 | 99 | 97 | 99 | 801,000 | 990 |
| 2008-06-11 | 98 | 99 | 98 | 98 | 172,000 | 980 |
| 2008-06-10 | 100 | 101 | 98 | 98 | 462,000 | 980 |
| 2008-06-09 | 98 | 100 | 98 | 100 | 588,000 | 1,000 |
| 2008-06-06 | 103 | 103 | 100 | 102 | 939,000 | 1,020 |
| 2008-06-05 | 104 | 108 | 101 | 103 | 4,261,000 | 1,030 |
| 2008-06-04 | 98 | 99 | 97 | 98 | 645,000 | 980 |
| 2008-06-03 | 99 | 100 | 97 | 97 | 793,000 | 970 |
| 2008-06-02 | 99 | 100 | 98 | 100 | 218,000 | 1,000 |
| 2008-05-30 | 101 | 102 | 99 | 99 | 692,000 | 990 |
| 2008-05-29 | 99 | 102 | 99 | 102 | 687,000 | 1,020 |
| 2008-05-28 | 101 | 103 | 99 | 99 | 1,114,000 | 990 |
| 2008-05-27 | 99 | 100 | 99 | 99 | 215,000 | 990 |
| 2008-05-26 | 99 | 100 | 98 | 99 | 225,000 | 990 |
| 2008-05-23 | 100 | 101 | 98 | 99 | 397,000 | 990 |
| 2008-05-22 | 98 | 100 | 98 | 99 | 335,000 | 990 |
| 2008-05-21 | 98 | 100 | 98 | 99 | 285,000 | 990 |
| 2008-05-20 | 102 | 102 | 99 | 99 | 367,000 | 990 |
| 2008-05-19 | 100 | 101 | 99 | 101 | 432,000 | 1,010 |
| 2008-05-16 | 101 | 103 | 97 | 101 | 1,299,000 | 1,010 |
| 2008-05-15 | 109 | 109 | 101 | 103 | 2,464,000 | 1,030 |
| 2008-05-14 | 103 | 109 | 103 | 106 | 2,057,000 | 1,060 |
| 2008-05-13 | 103 | 105 | 102 | 102 | 1,373,000 | 1,020 |
| 2008-05-12 | 98 | 102 | 98 | 102 | 520,000 | 1,020 |
| 2008-05-09 | 104 | 104 | 99 | 99 | 1,001,000 | 990 |
| 2008-05-08 | 99 | 105 | 99 | 104 | 1,306,000 | 1,040 |
| 2008-05-07 | 98 | 101 | 98 | 100 | 508,000 | 1,000 |
| 2008-05-02 | 99 | 100 | 96 | 98 | 435,000 | 980 |
| 2008-05-01 | 100 | 100 | 96 | 97 | 486,000 | 970 |
| 2008-04-30 | 95 | 108 | 93 | 98 | 2,052,000 | 980 |
| 2008-04-28 | 94 | 95 | 93 | 94 | 162,000 | 940 |
| 2008-04-25 | 94 | 94 | 92 | 93 | 260,000 | 930 |
| 2008-04-24 | 95 | 95 | 92 | 93 | 204,000 | 930 |
| 2008-04-23 | 91 | 96 | 91 | 95 | 725,000 | 950 |
| 2008-04-22 | 93 | 94 | 91 | 91 | 217,000 | 910 |
| 2008-04-21 | 91 | 93 | 91 | 93 | 277,000 | 930 |
| 2008-04-18 | 91 | 92 | 90 | 90 | 160,000 | 900 |
| 2008-04-17 | 93 | 93 | 90 | 92 | 916,000 | 920 |
| 2008-04-16 | 93 | 93 | 89 | 89 | 628,000 | 890 |
| 2008-04-15 | 89 | 94 | 88 | 93 | 964,000 | 930 |
| 2008-04-14 | 86 | 88 | 86 | 88 | 152,000 | 880 |
| 2008-04-11 | 87 | 89 | 87 | 89 | 93,000 | 890 |
| 2008-04-10 | 88 | 88 | 87 | 87 | 195,000 | 870 |
| 2008-04-09 | 90 | 90 | 88 | 89 | 173,000 | 890 |
| 2008-04-08 | 90 | 91 | 88 | 88 | 189,000 | 880 |
| 2008-04-07 | 91 | 91 | 89 | 91 | 106,000 | 910 |
| 2008-04-04 | 90 | 91 | 89 | 90 | 310,000 | 900 |
| 2008-04-03 | 92 | 92 | 90 | 92 | 372,000 | 920 |
| 2008-04-02 | 91 | 93 | 90 | 92 | 851,000 | 920 |
| 2008-04-01 | 88 | 89 | 87 | 89 | 209,000 | 890 |
| 2008-03-31 | 86 | 88 | 86 | 86 | 110,000 | 860 |
| 2008-03-28 | 85 | 88 | 84 | 88 | 268,000 | 880 |
| 2008-03-27 | 86 | 88 | 86 | 86 | 238,000 | 860 |
| 2008-03-26 | 89 | 89 | 87 | 88 | 142,000 | 880 |
| 2008-03-25 | 90 | 92 | 87 | 87 | 213,000 | 870 |
| 2008-03-24 | 87 | 90 | 86 | 86 | 306,000 | 860 |
| 2008-03-21 | 85 | 89 | 84 | 89 | 367,000 | 890 |
| 2008-03-19 | 85 | 86 | 83 | 85 | 303,000 | 850 |
| 2008-03-18 | 82 | 83 | 81 | 81 | 186,000 | 810 |
| 2008-03-17 | 81 | 83 | 80 | 82 | 442,000 | 820 |
| 2008-03-14 | 86 | 88 | 84 | 84 | 337,000 | 840 |
| 2008-03-13 | 88 | 89 | 85 | 86 | 296,000 | 860 |
| 2008-03-12 | 94 | 95 | 89 | 89 | 455,000 | 890 |
| 2008-03-11 | 84 | 91 | 83 | 89 | 585,000 | 890 |
| 2008-03-10 | 89 | 89 | 85 | 85 | 941,000 | 850 |
| 2008-03-07 | 94 | 95 | 91 | 91 | 797,000 | 910 |
| 2008-03-06 | 95 | 98 | 95 | 96 | 474,000 | 960 |
| 2008-03-05 | 93 | 97 | 93 | 94 | 996,000 | 940 |
| 2008-03-04 | 96 | 97 | 93 | 94 | 606,000 | 940 |
| 2008-03-03 | 95 | 96 | 94 | 94 | 491,000 | 940 |
| 2008-02-29 | 100 | 100 | 97 | 99 | 607,000 | 990 |
| 2008-02-28 | 100 | 101 | 98 | 98 | 799,000 | 980 |
| 2008-02-27 | 100 | 103 | 99 | 100 | 1,329,000 | 1,000 |
| 2008-02-26 | 106 | 106 | 98 | 99 | 1,687,000 | 990 |
| 2008-02-25 | 104 | 107 | 103 | 104 | 938,000 | 1,040 |
| 2008-02-22 | 102 | 105 | 102 | 105 | 861,000 | 1,050 |
| 2008-02-21 | 105 | 106 | 102 | 105 | 1,041,000 | 1,050 |
| 2008-02-20 | 105 | 106 | 100 | 101 | 2,212,000 | 1,010 |
| 2008-02-19 | 108 | 109 | 104 | 107 | 3,916,000 | 1,070 |
| 2008-02-18 | 95 | 108 | 95 | 106 | 4,217,000 | 1,060 |
| 2008-02-15 | 91 | 98 | 91 | 95 | 1,858,000 | 950 |
| 2008-02-14 | 86 | 101 | 84 | 94 | 4,726,000 | 940 |
| 2008-02-13 | 85 | 86 | 83 | 83 | 273,000 | 830 |
| 2008-02-12 | 84 | 85 | 83 | 83 | 328,000 | 830 |
| 2008-02-08 | 88 | 88 | 83 | 83 | 336,000 | 830 |
| 2008-02-07 | 91 | 93 | 86 | 88 | 430,000 | 880 |
| 2008-02-06 | 88 | 92 | 88 | 90 | 945,000 | 900 |
| 2008-02-05 | 90 | 95 | 88 | 94 | 1,138,000 | 940 |
| 2008-02-04 | 86 | 91 | 85 | 90 | 584,000 | 900 |
| 2008-02-01 | 85 | 88 | 82 | 84 | 492,000 | 840 |
| 2008-01-31 | 84 | 86 | 83 | 86 | 275,000 | 860 |
| 2008-01-30 | 85 | 86 | 84 | 84 | 264,000 | 840 |
| 2008-01-29 | 85 | 86 | 82 | 86 | 386,000 | 860 |
| 2008-01-28 | 85 | 87 | 82 | 82 | 571,000 | 820 |
| 2008-01-25 | 83 | 85 | 82 | 85 | 677,000 | 850 |
| 2008-01-24 | 81 | 83 | 80 | 83 | 304,000 | 830 |
| 2008-01-23 | 80 | 83 | 76 | 78 | 447,000 | 780 |
| 2008-01-22 | 77 | 81 | 76 | 77 | 783,000 | 770 |
| 2008-01-21 | 84 | 84 | 81 | 82 | 212,000 | 820 |
| 2008-01-18 | 78 | 86 | 75 | 86 | 703,000 | 860 |
| 2008-01-17 | 79 | 82 | 77 | 81 | 577,000 | 810 |
| 2008-01-16 | 71 | 80 | 71 | 75 | 1,288,000 | 750 |
| 2008-01-15 | 87 | 88 | 80 | 80 | 762,000 | 800 |
| 2008-01-11 | 89 | 90 | 87 | 87 | 487,000 | 870 |
| 2008-01-10 | 91 | 91 | 89 | 89 | 402,000 | 890 |
| 2008-01-09 | 88 | 92 | 88 | 92 | 444,000 | 920 |
| 2008-01-08 | 90 | 91 | 88 | 90 | 577,000 | 900 |
| 2008-01-07 | 90 | 92 | 89 | 89 | 392,000 | 890 |
| 2008-01-04 | 93 | 93 | 91 | 92 | 507,000 | 920 |
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
