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
2008-12-3035363535442,000350
2008-12-29363734361,581,000360
2008-12-263143303710,736,000370
2008-12-2529302929167,000290
2008-12-2429302930320,000300
2008-12-2232333031359,000310
2008-12-1933333233188,000330
2008-12-1834343333110,000330
2008-12-1735353434243,000340
2008-12-163535343487,000340
2008-12-153535343595,000350
2008-12-1233353333247,000330
2008-12-1134353435129,000350
2008-12-1034353335184,000350
2008-12-0935353434246,000340
2008-12-0834353334382,000340
2008-12-0535373434259,000340
2008-12-0437373535246,000350
2008-12-0336373637250,000370
2008-12-0236373535315,000350
2008-12-0137383636203,000360
2008-11-2837383738185,000380
2008-11-2738393636501,000360
2008-11-2638393737271,000370
2008-11-2541413838205,000380
2008-11-2137403640330,000400
2008-11-2039393838201,000380
2008-11-1940413939141,000390
2008-11-1840423939360,000390
2008-11-1741414040178,000400
2008-11-1442424040243,000400
2008-11-1340414040336,000400
2008-11-1243434141320,000410
2008-11-1142444244378,000440
2008-11-1046474142828,000420
2008-11-0745464445421,000450
2008-11-0647474546471,000460
2008-11-0547494649533,000490
2008-11-0445464444257,000440
2008-10-3141454144537,000440
2008-10-3041434043494,000430
2008-10-2942434040330,000400
2008-10-2839393539304,000390
2008-10-2739423637523,000370
2008-10-2442423838310,000380
2008-10-2340413941319,000410
2008-10-2245454343378,000430
2008-10-2145464445441,000450
2008-10-2042434143309,000430
2008-10-1741423940166,000400
2008-10-1639403740576,000400
2008-10-1542434142238,000420
2008-10-1441454142680,000420
2008-10-1033353234566,000340
2008-10-0935383436654,000360
2008-10-0835393435833,000350
2008-10-0734423239763,000390
2008-10-0651514344680,000440
2008-10-0355555152491,000520
2008-10-0256575454404,000540
2008-10-0158595758201,000580
2008-09-3056585558308,000580
2008-09-2960615959175,000590
2008-09-2662625859286,000590
2008-09-256161606166,000610
2008-09-2460616061116,000610
2008-09-2263636162249,000620
2008-09-1961625960412,000600
2008-09-1856615660355,000600
2008-09-1762625859267,000590
2008-09-1655605560416,000600
2008-09-1264646164260,000640
2008-09-1162626060173,000600
2008-09-1060635961177,000610
2008-09-0964646061343,000610
2008-09-0860645862509,000620
2008-09-0557595557685,000570
2008-09-0465656262372,000620
2008-09-0368686565177,000650
2008-09-0269706668314,000680
2008-09-0170706969169,000690
2008-08-2970716970224,000700
2008-08-2871716970118,000700
2008-08-2769706870300,000700
2008-08-2670706969116,000690
2008-08-2571727072215,000720
2008-08-2272727071266,000710
2008-08-2172727172198,000720
2008-08-2070726972395,000720
2008-08-1975757171864,000710
2008-08-1877787576769,000760
2008-08-15788476776,559,000770
2008-08-14698367766,441,000760
2008-08-1374746870469,000700
2008-08-1277777575142,000750
2008-08-117677767751,000770
2008-08-0876777575258,000750
2008-08-0778797777152,000770
2008-08-0678787677226,000770
2008-08-0579797677163,000770
2008-08-0480817980193,000800
2008-08-0182838181118,000810
2008-07-3182838182140,000820
2008-07-3082828182110,000820
2008-07-2981828182125,000820
2008-07-288383818190,000810
2008-07-2582838182130,000820
2008-07-2481848184479,000840
2008-07-2381828181318,000810
2008-07-2281818081158,000810
2008-07-1881818081134,000810
2008-07-1781817979195,000790
2008-07-1681828080234,000800
2008-07-1585858383248,000830
2008-07-1486868485227,000850
2008-07-1188898787282,000870
2008-07-1088898888101,000880
2008-07-0989918989184,000890
2008-07-0891918890222,000900
2008-07-0790938991219,000910
2008-07-048990899096,000900
2008-07-0388908890232,000900
2008-07-0292928990235,000900
2008-07-0189918991283,000910
2008-06-3092928989115,000890
2008-06-2791928892650,000920
2008-06-2692939192102,000920
2008-06-2594949292190,000920
2008-06-2493949393126,000930
2008-06-2392949293184,000930
2008-06-2095959494160,000940
2008-06-1995969494184,000940
2008-06-1895969495310,000950
2008-06-1796969595178,000950
2008-06-1696989597429,000970
2008-06-1398989596703,000960
2008-06-1297999799801,000990
2008-06-1198999898172,000980
2008-06-101001019898462,000980
2008-06-099810098100588,0001,000
2008-06-06103103100102939,0001,020
2008-06-051041081011034,261,0001,030
2008-06-0498999798645,000980
2008-06-03991009797793,000970
2008-06-029910098100218,0001,000
2008-05-301011029999692,000990
2008-05-299910299102687,0001,020
2008-05-2810110399991,114,000990
2008-05-27991009999215,000990
2008-05-26991009899225,000990
2008-05-231001019899397,000990
2008-05-22981009899335,000990
2008-05-21981009899285,000990
2008-05-201021029999367,000990
2008-05-1910010199101432,0001,010
2008-05-16101103971011,299,0001,010
2008-05-151091091011032,464,0001,030
2008-05-141031091031062,057,0001,060
2008-05-131031051021021,373,0001,020
2008-05-129810298102520,0001,020
2008-05-0910410499991,001,000990
2008-05-0899105991041,306,0001,040
2008-05-079810198100508,0001,000
2008-05-02991009698435,000980
2008-05-011001009697486,000970
2008-04-309510893982,052,000980
2008-04-2894959394162,000940
2008-04-2594949293260,000930
2008-04-2495959293204,000930
2008-04-2391969195725,000950
2008-04-2293949191217,000910
2008-04-2191939193277,000930
2008-04-1891929090160,000900
2008-04-1793939092916,000920
2008-04-1693938989628,000890
2008-04-1589948893964,000930
2008-04-1486888688152,000880
2008-04-118789878993,000890
2008-04-1088888787195,000870
2008-04-0990908889173,000890
2008-04-0890918888189,000880
2008-04-0791918991106,000910
2008-04-0490918990310,000900
2008-04-0392929092372,000920
2008-04-0291939092851,000920
2008-04-0188898789209,000890
2008-03-3186888686110,000860
2008-03-2885888488268,000880
2008-03-2786888686238,000860
2008-03-2689898788142,000880
2008-03-2590928787213,000870
2008-03-2487908686306,000860
2008-03-2185898489367,000890
2008-03-1985868385303,000850
2008-03-1882838181186,000810
2008-03-1781838082442,000820
2008-03-1486888484337,000840
2008-03-1388898586296,000860
2008-03-1294958989455,000890
2008-03-1184918389585,000890
2008-03-1089898585941,000850
2008-03-0794959191797,000910
2008-03-0695989596474,000960
2008-03-0593979394996,000940
2008-03-0496979394606,000940
2008-03-0395969494491,000940
2008-02-291001009799607,000990
2008-02-281001019898799,000980
2008-02-27100103991001,329,0001,000
2008-02-2610610698991,687,000990
2008-02-25104107103104938,0001,040
2008-02-22102105102105861,0001,050
2008-02-211051061021051,041,0001,050
2008-02-201051061001012,212,0001,010
2008-02-191081091041073,916,0001,070
2008-02-1895108951064,217,0001,060
2008-02-15919891951,858,000950
2008-02-148610184944,726,000940
2008-02-1385868383273,000830
2008-02-1284858383328,000830
2008-02-0888888383336,000830
2008-02-0791938688430,000880
2008-02-0688928890945,000900
2008-02-05909588941,138,000940
2008-02-0486918590584,000900
2008-02-0185888284492,000840
2008-01-3184868386275,000860
2008-01-3085868484264,000840
2008-01-2985868286386,000860
2008-01-2885878282571,000820
2008-01-2583858285677,000850
2008-01-2481838083304,000830
2008-01-2380837678447,000780
2008-01-2277817677783,000770
2008-01-2184848182212,000820
2008-01-1878867586703,000860
2008-01-1779827781577,000810
2008-01-16718071751,288,000750
2008-01-1587888080762,000800
2008-01-1189908787487,000870
2008-01-1091918989402,000890
2008-01-0988928892444,000920
2008-01-0890918890577,000900
2008-01-0790928989392,000890
2008-01-0493939192507,000920

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