6803 ティアック(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3033343334235,000340
2009-12-2933333232183,000320
2009-12-2832333232227,000320
2009-12-2533333232622,000320
2009-12-2433343233803,000330
2009-12-2232333132529,000320
2009-12-2133343232514,000320
2009-12-1832333233278,000330
2009-12-1733343234215,000340
2009-12-1633343233256,000330
2009-12-1533343333247,000330
2009-12-1435353333221,000330
2009-12-1133353335214,000350
2009-12-1033343333379,000330
2009-12-09353533341,200,000340
2009-12-0835363435645,000350
2009-12-07373735361,403,000360
2009-12-04333633341,211,000340
2009-12-03323832332,507,000330
2009-12-0232323131403,000310
2009-12-0129322932749,000320
2009-11-3029292829649,000290
2009-11-2730302828615,000280
2009-11-2629302829184,000290
2009-11-2529302829334,000290
2009-11-2430312929217,000290
2009-11-2029302929212,000290
2009-11-1929292829412,000290
2009-11-1829302829696,000290
2009-11-1732322728936,000280
2009-11-1634343132460,000320
2009-11-1335353434182,000340
2009-11-1236363435369,000350
2009-11-1136373636351,000360
2009-11-1037373636102,000360
2009-11-0938383737210,000370
2009-11-0637383737139,000370
2009-11-0539393737243,000370
2009-11-0439403838395,000380
2009-11-0240403840405,000400
2009-10-3038413740650,000400
2009-10-2938393838353,000380
2009-10-28404339391,365,000390
2009-10-2740403940162,000400
2009-10-2639403940159,000400
2009-10-2339403839263,000390
2009-10-223939383899,000380
2009-10-2138393839246,000390
2009-10-2039393838260,000380
2009-10-1938393839130,000390
2009-10-1638393838125,000380
2009-10-1539393838473,000380
2009-10-1440403838425,000380
2009-10-1339403939565,000390
2009-10-0939403839244,000390
2009-10-0839403840457,000400
2009-10-0736393638487,000380
2009-10-0638383637461,000370
2009-10-0538383638497,000380
2009-10-0238393839360,000390
2009-10-0139403840218,000400
2009-09-3039403840235,000400
2009-09-2939403939354,000390
2009-09-2839403940554,000400
2009-09-2540403939199,000390
2009-09-2440424041458,000410
2009-09-18414238421,195,000420
2009-09-1744444142483,000420
2009-09-1644454343224,000430
2009-09-1545454444127,000440
2009-09-1445454444209,000440
2009-09-1147474545552,000450
2009-09-1047484646378,000460
2009-09-0948484647600,000470
2009-09-08464946481,809,000480
2009-09-0746464545211,000450
2009-09-0447474545750,000450
2009-09-0348494747254,000470
2009-09-0249494748387,000480
2009-09-0149504848336,000480
2009-08-3150504848256,000480
2009-08-2850504950225,000500
2009-08-2750504949264,000490
2009-08-2649514950476,000500
2009-08-2551514949170,000490
2009-08-2450515050156,000500
2009-08-2149504949256,000490
2009-08-2050514949360,000490
2009-08-1951515050402,000500
2009-08-1851525151273,000510
2009-08-1751525151276,000510
2009-08-1453535151174,000510
2009-08-1352525152241,000520
2009-08-1252535252131,000520
2009-08-1152535153353,000530
2009-08-10535552521,229,000520
2009-08-0753535152422,000520
2009-08-0651535153408,000530
2009-08-0552535151467,000510
2009-08-0454545252757,000520
2009-08-0353545253314,000530
2009-07-3153545252536,000520
2009-07-3053535252526,000520
2009-07-2952535252267,000520
2009-07-28545451531,142,000530
2009-07-27515551542,219,000540
2009-07-2451525050721,000500
2009-07-23505349501,735,000500
2009-07-2249504950483,000500
2009-07-21475147491,619,000490
2009-07-1747484646468,000460
2009-07-1648504747863,000470
2009-07-1548494647637,000470
2009-07-14464745471,763,000470
2009-07-13484941411,681,000410
2009-07-1052535151518,000510
2009-07-0953545151758,000510
2009-07-08555651531,288,000530
2009-07-0758585656752,000560
2009-07-0659595858510,000580
2009-07-03596058601,171,000600
2009-07-02596359595,061,000590
2009-07-0156585657580,000570
2009-06-3056585656519,000560
2009-06-2958595656608,000560
2009-06-2659595758414,000580
2009-06-2557585758301,000580
2009-06-2456595556869,000560
2009-06-2357575656622,000560
2009-06-22596058591,014,000590
2009-06-19636459592,539,000590
2009-06-18616661628,347,000620
2009-06-17606260611,405,000610
2009-06-16606359603,611,000600
2009-06-15616259602,229,000600
2009-06-12626359603,261,000600
2009-06-11646858607,077,000600
2009-06-10677059617,776,000610
2009-06-095679557027,150,000700
2009-06-08535551541,927,000540
2009-06-0550535051978,000510
2009-06-0450514949272,000490
2009-06-0350504950327,000500
2009-06-0251524949647,000490
2009-06-0150515051346,000510
2009-05-29495348503,676,000500
2009-05-2847484648298,000480
2009-05-2747484646159,000460
2009-05-2647474646142,000460
2009-05-2546484646319,000460
2009-05-2247474646143,000460
2009-05-2148484748136,000480
2009-05-2047484647131,000470
2009-05-1948484647205,000470
2009-05-1847474646187,000460
2009-05-1546484647329,000470
2009-05-1448484646378,000460
2009-05-1348494849586,000490
2009-05-1248504747444,000470
2009-05-1150504848177,000480
2009-05-0848494749410,000490
2009-05-0747494747378,000470
2009-05-0145464445208,000450
2009-04-3045464444157,000440
2009-04-2848484343496,000430
2009-04-2749494747334,000470
2009-04-24485347473,275,000470
2009-04-2347494548640,000480
2009-04-22475045481,020,000480
2009-04-2145474446340,000460
2009-04-2048484545453,000450
2009-04-1748504748467,000480
2009-04-16515147471,205,000470
2009-04-15505047501,578,000500
2009-04-14475646514,687,000510
2009-04-13434842441,566,000440
2009-04-1044444142596,000420
2009-04-09424441411,306,000410
2009-04-0841424040336,000400
2009-04-07394339411,653,000410
2009-04-0636393639604,000390
2009-04-0337373536264,000360
2009-04-0234373435468,000350
2009-04-0135353334168,000340
2009-03-3133353334305,000340
2009-03-3038383535328,000350
2009-03-27404237381,729,000380
2009-03-26343933391,126,000390
2009-03-2533343233370,000330
2009-03-2436363232995,000320
2009-03-23323632361,402,000360
2009-03-1930322832477,000320
2009-03-1830312930351,000300
2009-03-1725302529869,000290
2009-03-1624262425293,000250
2009-03-1324252425250,000250
2009-03-1224242324129,000240
2009-03-1124242324157,000240
2009-03-1023242323126,000230
2009-03-0925252425120,000250
2009-03-0625262525128,000250
2009-03-0526272526218,000260
2009-03-0426272626107,000260
2009-03-032626252653,000260
2009-03-022626252694,000260
2009-02-2728282627112,000270
2009-02-2626272627104,000270
2009-02-2527272527315,000270
2009-02-2426272627182,000270
2009-02-2328282727119,000270
2009-02-2029302829204,000290
2009-02-192930293055,000300
2009-02-1829302929143,000290
2009-02-1732323030101,000300
2009-02-1631323032126,000320
2009-02-133131303183,000310
2009-02-1232323030129,000300
2009-02-1032323031141,000310
2009-02-0932343232234,000320
2009-02-0634343232120,000320
2009-02-053334323398,000330
2009-02-043334323355,000330
2009-02-033233323389,000330
2009-02-0233343232123,000320
2009-01-3033343234153,000340
2009-01-2934343233112,000330
2009-01-2834343233134,000330
2009-01-2732343233108,000330
2009-01-2633343333143,000330
2009-01-233434333382,000330
2009-01-2234353334138,000340
2009-01-2134343333298,000330
2009-01-2034353434101,000340
2009-01-1935363435163,000350
2009-01-1634353435229,000350
2009-01-1535353333269,000330
2009-01-1434353434142,000340
2009-01-1335363434285,000340
2009-01-0936383536414,000360
2009-01-0837373537295,000370
2009-01-0736383636896,000360
2009-01-0636363436346,000360
2009-01-0536373535223,000350

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