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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 33 | 34 | 33 | 34 | 235,000 | 340 |
| 2009-12-29 | 33 | 33 | 32 | 32 | 183,000 | 320 |
| 2009-12-28 | 32 | 33 | 32 | 32 | 227,000 | 320 |
| 2009-12-25 | 33 | 33 | 32 | 32 | 622,000 | 320 |
| 2009-12-24 | 33 | 34 | 32 | 33 | 803,000 | 330 |
| 2009-12-22 | 32 | 33 | 31 | 32 | 529,000 | 320 |
| 2009-12-21 | 33 | 34 | 32 | 32 | 514,000 | 320 |
| 2009-12-18 | 32 | 33 | 32 | 33 | 278,000 | 330 |
| 2009-12-17 | 33 | 34 | 32 | 34 | 215,000 | 340 |
| 2009-12-16 | 33 | 34 | 32 | 33 | 256,000 | 330 |
| 2009-12-15 | 33 | 34 | 33 | 33 | 247,000 | 330 |
| 2009-12-14 | 35 | 35 | 33 | 33 | 221,000 | 330 |
| 2009-12-11 | 33 | 35 | 33 | 35 | 214,000 | 350 |
| 2009-12-10 | 33 | 34 | 33 | 33 | 379,000 | 330 |
| 2009-12-09 | 35 | 35 | 33 | 34 | 1,200,000 | 340 |
| 2009-12-08 | 35 | 36 | 34 | 35 | 645,000 | 350 |
| 2009-12-07 | 37 | 37 | 35 | 36 | 1,403,000 | 360 |
| 2009-12-04 | 33 | 36 | 33 | 34 | 1,211,000 | 340 |
| 2009-12-03 | 32 | 38 | 32 | 33 | 2,507,000 | 330 |
| 2009-12-02 | 32 | 32 | 31 | 31 | 403,000 | 310 |
| 2009-12-01 | 29 | 32 | 29 | 32 | 749,000 | 320 |
| 2009-11-30 | 29 | 29 | 28 | 29 | 649,000 | 290 |
| 2009-11-27 | 30 | 30 | 28 | 28 | 615,000 | 280 |
| 2009-11-26 | 29 | 30 | 28 | 29 | 184,000 | 290 |
| 2009-11-25 | 29 | 30 | 28 | 29 | 334,000 | 290 |
| 2009-11-24 | 30 | 31 | 29 | 29 | 217,000 | 290 |
| 2009-11-20 | 29 | 30 | 29 | 29 | 212,000 | 290 |
| 2009-11-19 | 29 | 29 | 28 | 29 | 412,000 | 290 |
| 2009-11-18 | 29 | 30 | 28 | 29 | 696,000 | 290 |
| 2009-11-17 | 32 | 32 | 27 | 28 | 936,000 | 280 |
| 2009-11-16 | 34 | 34 | 31 | 32 | 460,000 | 320 |
| 2009-11-13 | 35 | 35 | 34 | 34 | 182,000 | 340 |
| 2009-11-12 | 36 | 36 | 34 | 35 | 369,000 | 350 |
| 2009-11-11 | 36 | 37 | 36 | 36 | 351,000 | 360 |
| 2009-11-10 | 37 | 37 | 36 | 36 | 102,000 | 360 |
| 2009-11-09 | 38 | 38 | 37 | 37 | 210,000 | 370 |
| 2009-11-06 | 37 | 38 | 37 | 37 | 139,000 | 370 |
| 2009-11-05 | 39 | 39 | 37 | 37 | 243,000 | 370 |
| 2009-11-04 | 39 | 40 | 38 | 38 | 395,000 | 380 |
| 2009-11-02 | 40 | 40 | 38 | 40 | 405,000 | 400 |
| 2009-10-30 | 38 | 41 | 37 | 40 | 650,000 | 400 |
| 2009-10-29 | 38 | 39 | 38 | 38 | 353,000 | 380 |
| 2009-10-28 | 40 | 43 | 39 | 39 | 1,365,000 | 390 |
| 2009-10-27 | 40 | 40 | 39 | 40 | 162,000 | 400 |
| 2009-10-26 | 39 | 40 | 39 | 40 | 159,000 | 400 |
| 2009-10-23 | 39 | 40 | 38 | 39 | 263,000 | 390 |
| 2009-10-22 | 39 | 39 | 38 | 38 | 99,000 | 380 |
| 2009-10-21 | 38 | 39 | 38 | 39 | 246,000 | 390 |
| 2009-10-20 | 39 | 39 | 38 | 38 | 260,000 | 380 |
| 2009-10-19 | 38 | 39 | 38 | 39 | 130,000 | 390 |
| 2009-10-16 | 38 | 39 | 38 | 38 | 125,000 | 380 |
| 2009-10-15 | 39 | 39 | 38 | 38 | 473,000 | 380 |
| 2009-10-14 | 40 | 40 | 38 | 38 | 425,000 | 380 |
| 2009-10-13 | 39 | 40 | 39 | 39 | 565,000 | 390 |
| 2009-10-09 | 39 | 40 | 38 | 39 | 244,000 | 390 |
| 2009-10-08 | 39 | 40 | 38 | 40 | 457,000 | 400 |
| 2009-10-07 | 36 | 39 | 36 | 38 | 487,000 | 380 |
| 2009-10-06 | 38 | 38 | 36 | 37 | 461,000 | 370 |
| 2009-10-05 | 38 | 38 | 36 | 38 | 497,000 | 380 |
| 2009-10-02 | 38 | 39 | 38 | 39 | 360,000 | 390 |
| 2009-10-01 | 39 | 40 | 38 | 40 | 218,000 | 400 |
| 2009-09-30 | 39 | 40 | 38 | 40 | 235,000 | 400 |
| 2009-09-29 | 39 | 40 | 39 | 39 | 354,000 | 390 |
| 2009-09-28 | 39 | 40 | 39 | 40 | 554,000 | 400 |
| 2009-09-25 | 40 | 40 | 39 | 39 | 199,000 | 390 |
| 2009-09-24 | 40 | 42 | 40 | 41 | 458,000 | 410 |
| 2009-09-18 | 41 | 42 | 38 | 42 | 1,195,000 | 420 |
| 2009-09-17 | 44 | 44 | 41 | 42 | 483,000 | 420 |
| 2009-09-16 | 44 | 45 | 43 | 43 | 224,000 | 430 |
| 2009-09-15 | 45 | 45 | 44 | 44 | 127,000 | 440 |
| 2009-09-14 | 45 | 45 | 44 | 44 | 209,000 | 440 |
| 2009-09-11 | 47 | 47 | 45 | 45 | 552,000 | 450 |
| 2009-09-10 | 47 | 48 | 46 | 46 | 378,000 | 460 |
| 2009-09-09 | 48 | 48 | 46 | 47 | 600,000 | 470 |
| 2009-09-08 | 46 | 49 | 46 | 48 | 1,809,000 | 480 |
| 2009-09-07 | 46 | 46 | 45 | 45 | 211,000 | 450 |
| 2009-09-04 | 47 | 47 | 45 | 45 | 750,000 | 450 |
| 2009-09-03 | 48 | 49 | 47 | 47 | 254,000 | 470 |
| 2009-09-02 | 49 | 49 | 47 | 48 | 387,000 | 480 |
| 2009-09-01 | 49 | 50 | 48 | 48 | 336,000 | 480 |
| 2009-08-31 | 50 | 50 | 48 | 48 | 256,000 | 480 |
| 2009-08-28 | 50 | 50 | 49 | 50 | 225,000 | 500 |
| 2009-08-27 | 50 | 50 | 49 | 49 | 264,000 | 490 |
| 2009-08-26 | 49 | 51 | 49 | 50 | 476,000 | 500 |
| 2009-08-25 | 51 | 51 | 49 | 49 | 170,000 | 490 |
| 2009-08-24 | 50 | 51 | 50 | 50 | 156,000 | 500 |
| 2009-08-21 | 49 | 50 | 49 | 49 | 256,000 | 490 |
| 2009-08-20 | 50 | 51 | 49 | 49 | 360,000 | 490 |
| 2009-08-19 | 51 | 51 | 50 | 50 | 402,000 | 500 |
| 2009-08-18 | 51 | 52 | 51 | 51 | 273,000 | 510 |
| 2009-08-17 | 51 | 52 | 51 | 51 | 276,000 | 510 |
| 2009-08-14 | 53 | 53 | 51 | 51 | 174,000 | 510 |
| 2009-08-13 | 52 | 52 | 51 | 52 | 241,000 | 520 |
| 2009-08-12 | 52 | 53 | 52 | 52 | 131,000 | 520 |
| 2009-08-11 | 52 | 53 | 51 | 53 | 353,000 | 530 |
| 2009-08-10 | 53 | 55 | 52 | 52 | 1,229,000 | 520 |
| 2009-08-07 | 53 | 53 | 51 | 52 | 422,000 | 520 |
| 2009-08-06 | 51 | 53 | 51 | 53 | 408,000 | 530 |
| 2009-08-05 | 52 | 53 | 51 | 51 | 467,000 | 510 |
| 2009-08-04 | 54 | 54 | 52 | 52 | 757,000 | 520 |
| 2009-08-03 | 53 | 54 | 52 | 53 | 314,000 | 530 |
| 2009-07-31 | 53 | 54 | 52 | 52 | 536,000 | 520 |
| 2009-07-30 | 53 | 53 | 52 | 52 | 526,000 | 520 |
| 2009-07-29 | 52 | 53 | 52 | 52 | 267,000 | 520 |
| 2009-07-28 | 54 | 54 | 51 | 53 | 1,142,000 | 530 |
| 2009-07-27 | 51 | 55 | 51 | 54 | 2,219,000 | 540 |
| 2009-07-24 | 51 | 52 | 50 | 50 | 721,000 | 500 |
| 2009-07-23 | 50 | 53 | 49 | 50 | 1,735,000 | 500 |
| 2009-07-22 | 49 | 50 | 49 | 50 | 483,000 | 500 |
| 2009-07-21 | 47 | 51 | 47 | 49 | 1,619,000 | 490 |
| 2009-07-17 | 47 | 48 | 46 | 46 | 468,000 | 460 |
| 2009-07-16 | 48 | 50 | 47 | 47 | 863,000 | 470 |
| 2009-07-15 | 48 | 49 | 46 | 47 | 637,000 | 470 |
| 2009-07-14 | 46 | 47 | 45 | 47 | 1,763,000 | 470 |
| 2009-07-13 | 48 | 49 | 41 | 41 | 1,681,000 | 410 |
| 2009-07-10 | 52 | 53 | 51 | 51 | 518,000 | 510 |
| 2009-07-09 | 53 | 54 | 51 | 51 | 758,000 | 510 |
| 2009-07-08 | 55 | 56 | 51 | 53 | 1,288,000 | 530 |
| 2009-07-07 | 58 | 58 | 56 | 56 | 752,000 | 560 |
| 2009-07-06 | 59 | 59 | 58 | 58 | 510,000 | 580 |
| 2009-07-03 | 59 | 60 | 58 | 60 | 1,171,000 | 600 |
| 2009-07-02 | 59 | 63 | 59 | 59 | 5,061,000 | 590 |
| 2009-07-01 | 56 | 58 | 56 | 57 | 580,000 | 570 |
| 2009-06-30 | 56 | 58 | 56 | 56 | 519,000 | 560 |
| 2009-06-29 | 58 | 59 | 56 | 56 | 608,000 | 560 |
| 2009-06-26 | 59 | 59 | 57 | 58 | 414,000 | 580 |
| 2009-06-25 | 57 | 58 | 57 | 58 | 301,000 | 580 |
| 2009-06-24 | 56 | 59 | 55 | 56 | 869,000 | 560 |
| 2009-06-23 | 57 | 57 | 56 | 56 | 622,000 | 560 |
| 2009-06-22 | 59 | 60 | 58 | 59 | 1,014,000 | 590 |
| 2009-06-19 | 63 | 64 | 59 | 59 | 2,539,000 | 590 |
| 2009-06-18 | 61 | 66 | 61 | 62 | 8,347,000 | 620 |
| 2009-06-17 | 60 | 62 | 60 | 61 | 1,405,000 | 610 |
| 2009-06-16 | 60 | 63 | 59 | 60 | 3,611,000 | 600 |
| 2009-06-15 | 61 | 62 | 59 | 60 | 2,229,000 | 600 |
| 2009-06-12 | 62 | 63 | 59 | 60 | 3,261,000 | 600 |
| 2009-06-11 | 64 | 68 | 58 | 60 | 7,077,000 | 600 |
| 2009-06-10 | 67 | 70 | 59 | 61 | 7,776,000 | 610 |
| 2009-06-09 | 56 | 79 | 55 | 70 | 27,150,000 | 700 |
| 2009-06-08 | 53 | 55 | 51 | 54 | 1,927,000 | 540 |
| 2009-06-05 | 50 | 53 | 50 | 51 | 978,000 | 510 |
| 2009-06-04 | 50 | 51 | 49 | 49 | 272,000 | 490 |
| 2009-06-03 | 50 | 50 | 49 | 50 | 327,000 | 500 |
| 2009-06-02 | 51 | 52 | 49 | 49 | 647,000 | 490 |
| 2009-06-01 | 50 | 51 | 50 | 51 | 346,000 | 510 |
| 2009-05-29 | 49 | 53 | 48 | 50 | 3,676,000 | 500 |
| 2009-05-28 | 47 | 48 | 46 | 48 | 298,000 | 480 |
| 2009-05-27 | 47 | 48 | 46 | 46 | 159,000 | 460 |
| 2009-05-26 | 47 | 47 | 46 | 46 | 142,000 | 460 |
| 2009-05-25 | 46 | 48 | 46 | 46 | 319,000 | 460 |
| 2009-05-22 | 47 | 47 | 46 | 46 | 143,000 | 460 |
| 2009-05-21 | 48 | 48 | 47 | 48 | 136,000 | 480 |
| 2009-05-20 | 47 | 48 | 46 | 47 | 131,000 | 470 |
| 2009-05-19 | 48 | 48 | 46 | 47 | 205,000 | 470 |
| 2009-05-18 | 47 | 47 | 46 | 46 | 187,000 | 460 |
| 2009-05-15 | 46 | 48 | 46 | 47 | 329,000 | 470 |
| 2009-05-14 | 48 | 48 | 46 | 46 | 378,000 | 460 |
| 2009-05-13 | 48 | 49 | 48 | 49 | 586,000 | 490 |
| 2009-05-12 | 48 | 50 | 47 | 47 | 444,000 | 470 |
| 2009-05-11 | 50 | 50 | 48 | 48 | 177,000 | 480 |
| 2009-05-08 | 48 | 49 | 47 | 49 | 410,000 | 490 |
| 2009-05-07 | 47 | 49 | 47 | 47 | 378,000 | 470 |
| 2009-05-01 | 45 | 46 | 44 | 45 | 208,000 | 450 |
| 2009-04-30 | 45 | 46 | 44 | 44 | 157,000 | 440 |
| 2009-04-28 | 48 | 48 | 43 | 43 | 496,000 | 430 |
| 2009-04-27 | 49 | 49 | 47 | 47 | 334,000 | 470 |
| 2009-04-24 | 48 | 53 | 47 | 47 | 3,275,000 | 470 |
| 2009-04-23 | 47 | 49 | 45 | 48 | 640,000 | 480 |
| 2009-04-22 | 47 | 50 | 45 | 48 | 1,020,000 | 480 |
| 2009-04-21 | 45 | 47 | 44 | 46 | 340,000 | 460 |
| 2009-04-20 | 48 | 48 | 45 | 45 | 453,000 | 450 |
| 2009-04-17 | 48 | 50 | 47 | 48 | 467,000 | 480 |
| 2009-04-16 | 51 | 51 | 47 | 47 | 1,205,000 | 470 |
| 2009-04-15 | 50 | 50 | 47 | 50 | 1,578,000 | 500 |
| 2009-04-14 | 47 | 56 | 46 | 51 | 4,687,000 | 510 |
| 2009-04-13 | 43 | 48 | 42 | 44 | 1,566,000 | 440 |
| 2009-04-10 | 44 | 44 | 41 | 42 | 596,000 | 420 |
| 2009-04-09 | 42 | 44 | 41 | 41 | 1,306,000 | 410 |
| 2009-04-08 | 41 | 42 | 40 | 40 | 336,000 | 400 |
| 2009-04-07 | 39 | 43 | 39 | 41 | 1,653,000 | 410 |
| 2009-04-06 | 36 | 39 | 36 | 39 | 604,000 | 390 |
| 2009-04-03 | 37 | 37 | 35 | 36 | 264,000 | 360 |
| 2009-04-02 | 34 | 37 | 34 | 35 | 468,000 | 350 |
| 2009-04-01 | 35 | 35 | 33 | 34 | 168,000 | 340 |
| 2009-03-31 | 33 | 35 | 33 | 34 | 305,000 | 340 |
| 2009-03-30 | 38 | 38 | 35 | 35 | 328,000 | 350 |
| 2009-03-27 | 40 | 42 | 37 | 38 | 1,729,000 | 380 |
| 2009-03-26 | 34 | 39 | 33 | 39 | 1,126,000 | 390 |
| 2009-03-25 | 33 | 34 | 32 | 33 | 370,000 | 330 |
| 2009-03-24 | 36 | 36 | 32 | 32 | 995,000 | 320 |
| 2009-03-23 | 32 | 36 | 32 | 36 | 1,402,000 | 360 |
| 2009-03-19 | 30 | 32 | 28 | 32 | 477,000 | 320 |
| 2009-03-18 | 30 | 31 | 29 | 30 | 351,000 | 300 |
| 2009-03-17 | 25 | 30 | 25 | 29 | 869,000 | 290 |
| 2009-03-16 | 24 | 26 | 24 | 25 | 293,000 | 250 |
| 2009-03-13 | 24 | 25 | 24 | 25 | 250,000 | 250 |
| 2009-03-12 | 24 | 24 | 23 | 24 | 129,000 | 240 |
| 2009-03-11 | 24 | 24 | 23 | 24 | 157,000 | 240 |
| 2009-03-10 | 23 | 24 | 23 | 23 | 126,000 | 230 |
| 2009-03-09 | 25 | 25 | 24 | 25 | 120,000 | 250 |
| 2009-03-06 | 25 | 26 | 25 | 25 | 128,000 | 250 |
| 2009-03-05 | 26 | 27 | 25 | 26 | 218,000 | 260 |
| 2009-03-04 | 26 | 27 | 26 | 26 | 107,000 | 260 |
| 2009-03-03 | 26 | 26 | 25 | 26 | 53,000 | 260 |
| 2009-03-02 | 26 | 26 | 25 | 26 | 94,000 | 260 |
| 2009-02-27 | 28 | 28 | 26 | 27 | 112,000 | 270 |
| 2009-02-26 | 26 | 27 | 26 | 27 | 104,000 | 270 |
| 2009-02-25 | 27 | 27 | 25 | 27 | 315,000 | 270 |
| 2009-02-24 | 26 | 27 | 26 | 27 | 182,000 | 270 |
| 2009-02-23 | 28 | 28 | 27 | 27 | 119,000 | 270 |
| 2009-02-20 | 29 | 30 | 28 | 29 | 204,000 | 290 |
| 2009-02-19 | 29 | 30 | 29 | 30 | 55,000 | 300 |
| 2009-02-18 | 29 | 30 | 29 | 29 | 143,000 | 290 |
| 2009-02-17 | 32 | 32 | 30 | 30 | 101,000 | 300 |
| 2009-02-16 | 31 | 32 | 30 | 32 | 126,000 | 320 |
| 2009-02-13 | 31 | 31 | 30 | 31 | 83,000 | 310 |
| 2009-02-12 | 32 | 32 | 30 | 30 | 129,000 | 300 |
| 2009-02-10 | 32 | 32 | 30 | 31 | 141,000 | 310 |
| 2009-02-09 | 32 | 34 | 32 | 32 | 234,000 | 320 |
| 2009-02-06 | 34 | 34 | 32 | 32 | 120,000 | 320 |
| 2009-02-05 | 33 | 34 | 32 | 33 | 98,000 | 330 |
| 2009-02-04 | 33 | 34 | 32 | 33 | 55,000 | 330 |
| 2009-02-03 | 32 | 33 | 32 | 33 | 89,000 | 330 |
| 2009-02-02 | 33 | 34 | 32 | 32 | 123,000 | 320 |
| 2009-01-30 | 33 | 34 | 32 | 34 | 153,000 | 340 |
| 2009-01-29 | 34 | 34 | 32 | 33 | 112,000 | 330 |
| 2009-01-28 | 34 | 34 | 32 | 33 | 134,000 | 330 |
| 2009-01-27 | 32 | 34 | 32 | 33 | 108,000 | 330 |
| 2009-01-26 | 33 | 34 | 33 | 33 | 143,000 | 330 |
| 2009-01-23 | 34 | 34 | 33 | 33 | 82,000 | 330 |
| 2009-01-22 | 34 | 35 | 33 | 34 | 138,000 | 340 |
| 2009-01-21 | 34 | 34 | 33 | 33 | 298,000 | 330 |
| 2009-01-20 | 34 | 35 | 34 | 34 | 101,000 | 340 |
| 2009-01-19 | 35 | 36 | 34 | 35 | 163,000 | 350 |
| 2009-01-16 | 34 | 35 | 34 | 35 | 229,000 | 350 |
| 2009-01-15 | 35 | 35 | 33 | 33 | 269,000 | 330 |
| 2009-01-14 | 34 | 35 | 34 | 34 | 142,000 | 340 |
| 2009-01-13 | 35 | 36 | 34 | 34 | 285,000 | 340 |
| 2009-01-09 | 36 | 38 | 35 | 36 | 414,000 | 360 |
| 2009-01-08 | 37 | 37 | 35 | 37 | 295,000 | 370 |
| 2009-01-07 | 36 | 38 | 36 | 36 | 896,000 | 360 |
| 2009-01-06 | 36 | 36 | 34 | 36 | 346,000 | 360 |
| 2009-01-05 | 36 | 37 | 35 | 35 | 223,000 | 350 |
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
