6803 ティアック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 45 | 45 | 43 | 43 | 271,000 | 430 |
| 2010-12-29 | 44 | 45 | 43 | 45 | 279,000 | 450 |
| 2010-12-28 | 45 | 45 | 43 | 43 | 211,000 | 430 |
| 2010-12-27 | 44 | 45 | 43 | 45 | 929,000 | 450 |
| 2010-12-24 | 45 | 45 | 44 | 44 | 568,000 | 440 |
| 2010-12-22 | 45 | 46 | 44 | 45 | 462,000 | 450 |
| 2010-12-21 | 44 | 45 | 44 | 45 | 365,000 | 450 |
| 2010-12-20 | 46 | 46 | 44 | 45 | 674,000 | 450 |
| 2010-12-17 | 45 | 46 | 45 | 46 | 366,000 | 460 |
| 2010-12-16 | 45 | 47 | 45 | 46 | 547,000 | 460 |
| 2010-12-15 | 46 | 46 | 45 | 46 | 398,000 | 460 |
| 2010-12-14 | 46 | 46 | 45 | 46 | 726,000 | 460 |
| 2010-12-13 | 45 | 46 | 45 | 46 | 506,000 | 460 |
| 2010-12-10 | 46 | 47 | 45 | 45 | 782,000 | 450 |
| 2010-12-09 | 46 | 49 | 46 | 47 | 3,262,000 | 470 |
| 2010-12-08 | 44 | 46 | 43 | 45 | 2,305,000 | 450 |
| 2010-12-07 | 43 | 44 | 43 | 44 | 213,000 | 440 |
| 2010-12-06 | 43 | 44 | 43 | 43 | 166,000 | 430 |
| 2010-12-03 | 44 | 44 | 43 | 43 | 413,000 | 430 |
| 2010-12-02 | 45 | 45 | 43 | 43 | 521,000 | 430 |
| 2010-12-01 | 43 | 44 | 42 | 44 | 542,000 | 440 |
| 2010-11-30 | 44 | 45 | 43 | 43 | 1,583,000 | 430 |
| 2010-11-29 | 41 | 44 | 41 | 44 | 1,173,000 | 440 |
| 2010-11-26 | 43 | 43 | 41 | 41 | 770,000 | 410 |
| 2010-11-25 | 43 | 43 | 41 | 42 | 840,000 | 420 |
| 2010-11-24 | 40 | 42 | 40 | 42 | 842,000 | 420 |
| 2010-11-22 | 41 | 43 | 40 | 43 | 876,000 | 430 |
| 2010-11-19 | 40 | 41 | 40 | 41 | 418,000 | 410 |
| 2010-11-18 | 39 | 40 | 39 | 40 | 788,000 | 400 |
| 2010-11-17 | 39 | 40 | 39 | 39 | 620,000 | 390 |
| 2010-11-16 | 40 | 40 | 39 | 40 | 642,000 | 400 |
| 2010-11-15 | 40 | 40 | 39 | 39 | 643,000 | 390 |
| 2010-11-12 | 40 | 41 | 39 | 39 | 343,000 | 390 |
| 2010-11-11 | 41 | 41 | 40 | 41 | 544,000 | 410 |
| 2010-11-10 | 39 | 40 | 39 | 40 | 362,000 | 400 |
| 2010-11-09 | 39 | 40 | 38 | 39 | 427,000 | 390 |
| 2010-11-08 | 37 | 39 | 36 | 39 | 532,000 | 390 |
| 2010-11-05 | 35 | 36 | 35 | 36 | 362,000 | 360 |
| 2010-11-04 | 35 | 37 | 34 | 35 | 451,000 | 350 |
| 2010-11-02 | 36 | 37 | 34 | 34 | 432,000 | 340 |
| 2010-11-01 | 37 | 37 | 36 | 36 | 203,000 | 360 |
| 2010-10-29 | 37 | 38 | 37 | 37 | 186,000 | 370 |
| 2010-10-28 | 37 | 38 | 37 | 38 | 537,000 | 380 |
| 2010-10-27 | 38 | 38 | 37 | 38 | 228,000 | 380 |
| 2010-10-26 | 37 | 38 | 37 | 37 | 170,000 | 370 |
| 2010-10-25 | 38 | 38 | 37 | 38 | 209,000 | 380 |
| 2010-10-22 | 38 | 38 | 37 | 38 | 367,000 | 380 |
| 2010-10-21 | 39 | 39 | 38 | 38 | 100,000 | 380 |
| 2010-10-20 | 38 | 39 | 38 | 39 | 80,000 | 390 |
| 2010-10-19 | 39 | 39 | 38 | 38 | 153,000 | 380 |
| 2010-10-18 | 38 | 39 | 37 | 39 | 323,000 | 390 |
| 2010-10-15 | 39 | 39 | 38 | 38 | 170,000 | 380 |
| 2010-10-14 | 39 | 39 | 38 | 39 | 150,000 | 390 |
| 2010-10-13 | 39 | 40 | 38 | 38 | 452,000 | 380 |
| 2010-10-12 | 40 | 41 | 39 | 39 | 409,000 | 390 |
| 2010-10-08 | 41 | 42 | 40 | 42 | 268,000 | 420 |
| 2010-10-07 | 40 | 41 | 39 | 40 | 101,000 | 400 |
| 2010-10-06 | 39 | 41 | 39 | 40 | 289,000 | 400 |
| 2010-10-05 | 39 | 40 | 39 | 39 | 175,000 | 390 |
| 2010-10-04 | 40 | 41 | 40 | 40 | 123,000 | 400 |
| 2010-10-01 | 40 | 41 | 39 | 40 | 226,000 | 400 |
| 2010-09-30 | 41 | 41 | 40 | 40 | 242,000 | 400 |
| 2010-09-29 | 41 | 41 | 40 | 41 | 132,000 | 410 |
| 2010-09-28 | 41 | 41 | 40 | 41 | 126,000 | 410 |
| 2010-09-27 | 41 | 41 | 40 | 41 | 246,000 | 410 |
| 2010-09-24 | 42 | 42 | 41 | 41 | 225,000 | 410 |
| 2010-09-22 | 42 | 43 | 41 | 42 | 177,000 | 420 |
| 2010-09-21 | 42 | 43 | 41 | 43 | 525,000 | 430 |
| 2010-09-17 | 40 | 44 | 39 | 41 | 1,578,000 | 410 |
| 2010-09-16 | 41 | 41 | 39 | 39 | 278,000 | 390 |
| 2010-09-15 | 40 | 41 | 39 | 41 | 333,000 | 410 |
| 2010-09-14 | 39 | 40 | 39 | 40 | 172,000 | 400 |
| 2010-09-13 | 40 | 40 | 39 | 39 | 97,000 | 390 |
| 2010-09-10 | 40 | 40 | 39 | 39 | 176,000 | 390 |
| 2010-09-09 | 39 | 40 | 39 | 39 | 314,000 | 390 |
| 2010-09-08 | 40 | 40 | 39 | 39 | 108,000 | 390 |
| 2010-09-07 | 40 | 42 | 40 | 41 | 1,108,000 | 410 |
| 2010-09-06 | 39 | 40 | 38 | 39 | 239,000 | 390 |
| 2010-09-03 | 39 | 39 | 38 | 39 | 61,000 | 390 |
| 2010-09-02 | 39 | 39 | 38 | 39 | 123,000 | 390 |
| 2010-09-01 | 39 | 40 | 38 | 38 | 201,000 | 380 |
| 2010-08-31 | 40 | 40 | 39 | 39 | 127,000 | 390 |
| 2010-08-30 | 39 | 41 | 39 | 40 | 373,000 | 400 |
| 2010-08-27 | 39 | 40 | 38 | 40 | 193,000 | 400 |
| 2010-08-26 | 37 | 39 | 37 | 39 | 320,000 | 390 |
| 2010-08-25 | 37 | 38 | 36 | 36 | 349,000 | 360 |
| 2010-08-24 | 39 | 39 | 38 | 38 | 312,000 | 380 |
| 2010-08-23 | 40 | 41 | 39 | 39 | 416,000 | 390 |
| 2010-08-20 | 41 | 42 | 41 | 41 | 283,000 | 410 |
| 2010-08-19 | 42 | 43 | 41 | 42 | 120,000 | 420 |
| 2010-08-18 | 42 | 43 | 42 | 42 | 112,000 | 420 |
| 2010-08-17 | 41 | 42 | 40 | 42 | 93,000 | 420 |
| 2010-08-16 | 41 | 42 | 40 | 41 | 110,000 | 410 |
| 2010-08-13 | 42 | 42 | 41 | 41 | 141,000 | 410 |
| 2010-08-12 | 42 | 42 | 40 | 42 | 464,000 | 420 |
| 2010-08-11 | 43 | 44 | 42 | 42 | 181,000 | 420 |
| 2010-08-10 | 44 | 44 | 43 | 43 | 122,000 | 430 |
| 2010-08-09 | 43 | 44 | 43 | 44 | 167,000 | 440 |
| 2010-08-06 | 43 | 44 | 43 | 43 | 166,000 | 430 |
| 2010-08-05 | 42 | 43 | 42 | 43 | 224,000 | 430 |
| 2010-08-04 | 41 | 45 | 41 | 42 | 846,000 | 420 |
| 2010-08-03 | 43 | 43 | 41 | 42 | 199,000 | 420 |
| 2010-08-02 | 42 | 43 | 42 | 42 | 116,000 | 420 |
| 2010-07-30 | 43 | 43 | 42 | 42 | 311,000 | 420 |
| 2010-07-29 | 44 | 45 | 44 | 44 | 111,000 | 440 |
| 2010-07-28 | 45 | 45 | 44 | 45 | 160,000 | 450 |
| 2010-07-27 | 44 | 44 | 43 | 44 | 171,000 | 440 |
| 2010-07-26 | 43 | 44 | 43 | 44 | 246,000 | 440 |
| 2010-07-23 | 43 | 43 | 42 | 43 | 29,000 | 430 |
| 2010-07-22 | 41 | 42 | 41 | 41 | 162,000 | 410 |
| 2010-07-21 | 43 | 43 | 41 | 41 | 272,000 | 410 |
| 2010-07-20 | 42 | 43 | 42 | 42 | 348,000 | 420 |
| 2010-07-16 | 45 | 45 | 42 | 43 | 493,000 | 430 |
| 2010-07-15 | 45 | 45 | 44 | 45 | 207,000 | 450 |
| 2010-07-14 | 46 | 46 | 45 | 45 | 174,000 | 450 |
| 2010-07-13 | 46 | 46 | 45 | 45 | 144,000 | 450 |
| 2010-07-12 | 45 | 46 | 44 | 45 | 124,000 | 450 |
| 2010-07-09 | 45 | 45 | 45 | 45 | 166,000 | 450 |
| 2010-07-08 | 46 | 46 | 45 | 45 | 217,000 | 450 |
| 2010-07-07 | 46 | 46 | 44 | 44 | 334,000 | 440 |
| 2010-07-06 | 46 | 47 | 45 | 46 | 225,000 | 460 |
| 2010-07-05 | 44 | 46 | 44 | 45 | 338,000 | 450 |
| 2010-07-02 | 43 | 44 | 42 | 44 | 310,000 | 440 |
| 2010-07-01 | 44 | 45 | 42 | 42 | 628,000 | 420 |
| 2010-06-30 | 43 | 44 | 42 | 43 | 551,000 | 430 |
| 2010-06-29 | 47 | 47 | 44 | 44 | 954,000 | 440 |
| 2010-06-28 | 49 | 49 | 47 | 47 | 527,000 | 470 |
| 2010-06-25 | 47 | 48 | 47 | 48 | 326,000 | 480 |
| 2010-06-24 | 49 | 49 | 48 | 48 | 479,000 | 480 |
| 2010-06-23 | 49 | 50 | 48 | 49 | 567,000 | 490 |
| 2010-06-22 | 49 | 50 | 48 | 50 | 441,000 | 500 |
| 2010-06-21 | 49 | 51 | 48 | 49 | 1,494,000 | 490 |
| 2010-06-18 | 47 | 49 | 46 | 49 | 682,000 | 490 |
| 2010-06-17 | 49 | 49 | 47 | 47 | 940,000 | 470 |
| 2010-06-16 | 49 | 50 | 48 | 49 | 629,000 | 490 |
| 2010-06-15 | 48 | 49 | 48 | 48 | 856,000 | 480 |
| 2010-06-14 | 46 | 48 | 46 | 48 | 1,266,000 | 480 |
| 2010-06-11 | 45 | 46 | 44 | 46 | 814,000 | 460 |
| 2010-06-10 | 43 | 44 | 43 | 43 | 194,000 | 430 |
| 2010-06-09 | 43 | 44 | 42 | 43 | 300,000 | 430 |
| 2010-06-08 | 41 | 44 | 41 | 43 | 604,000 | 430 |
| 2010-06-07 | 43 | 43 | 42 | 42 | 348,000 | 420 |
| 2010-06-04 | 44 | 46 | 44 | 44 | 506,000 | 440 |
| 2010-06-03 | 44 | 45 | 43 | 45 | 365,000 | 450 |
| 2010-06-02 | 44 | 44 | 42 | 43 | 586,000 | 430 |
| 2010-06-01 | 43 | 45 | 43 | 44 | 526,000 | 440 |
| 2010-05-31 | 42 | 44 | 42 | 43 | 246,000 | 430 |
| 2010-05-28 | 42 | 44 | 41 | 42 | 1,439,000 | 420 |
| 2010-05-27 | 39 | 41 | 39 | 40 | 308,000 | 400 |
| 2010-05-26 | 39 | 40 | 39 | 39 | 248,000 | 390 |
| 2010-05-25 | 41 | 42 | 39 | 40 | 653,000 | 400 |
| 2010-05-24 | 41 | 41 | 40 | 41 | 576,000 | 410 |
| 2010-05-21 | 40 | 41 | 39 | 40 | 970,000 | 400 |
| 2010-05-20 | 42 | 43 | 42 | 43 | 372,000 | 430 |
| 2010-05-19 | 41 | 43 | 40 | 43 | 1,410,000 | 430 |
| 2010-05-18 | 45 | 46 | 43 | 43 | 967,000 | 430 |
| 2010-05-17 | 48 | 49 | 45 | 45 | 1,091,000 | 450 |
| 2010-05-14 | 49 | 49 | 48 | 48 | 357,000 | 480 |
| 2010-05-13 | 49 | 50 | 48 | 49 | 647,000 | 490 |
| 2010-05-12 | 49 | 50 | 47 | 47 | 1,200,000 | 470 |
| 2010-05-11 | 51 | 51 | 48 | 48 | 680,000 | 480 |
| 2010-05-10 | 47 | 50 | 47 | 50 | 553,000 | 500 |
| 2010-05-07 | 48 | 49 | 46 | 47 | 1,223,000 | 470 |
| 2010-05-06 | 51 | 51 | 50 | 50 | 1,407,000 | 500 |
| 2010-04-30 | 53 | 53 | 52 | 52 | 560,000 | 520 |
| 2010-04-28 | 52 | 53 | 52 | 52 | 670,000 | 520 |
| 2010-04-27 | 54 | 55 | 53 | 54 | 1,199,000 | 540 |
| 2010-04-26 | 54 | 55 | 53 | 53 | 2,006,000 | 530 |
| 2010-04-23 | 52 | 55 | 51 | 53 | 4,007,000 | 530 |
| 2010-04-22 | 51 | 52 | 50 | 51 | 450,000 | 510 |
| 2010-04-21 | 51 | 52 | 50 | 51 | 903,000 | 510 |
| 2010-04-20 | 51 | 53 | 50 | 50 | 1,248,000 | 500 |
| 2010-04-19 | 51 | 52 | 50 | 50 | 1,185,000 | 500 |
| 2010-04-16 | 52 | 55 | 51 | 52 | 5,151,000 | 520 |
| 2010-04-15 | 52 | 53 | 50 | 51 | 1,557,000 | 510 |
| 2010-04-14 | 52 | 53 | 50 | 52 | 1,761,000 | 520 |
| 2010-04-13 | 55 | 57 | 51 | 53 | 6,817,000 | 530 |
| 2010-04-12 | 47 | 51 | 46 | 51 | 3,550,000 | 510 |
| 2010-04-09 | 45 | 46 | 45 | 46 | 409,000 | 460 |
| 2010-04-08 | 47 | 47 | 45 | 45 | 695,000 | 450 |
| 2010-04-07 | 46 | 47 | 45 | 47 | 697,000 | 470 |
| 2010-04-06 | 46 | 48 | 45 | 45 | 2,311,000 | 450 |
| 2010-04-05 | 45 | 46 | 44 | 46 | 993,000 | 460 |
| 2010-04-02 | 45 | 45 | 43 | 45 | 550,000 | 450 |
| 2010-04-01 | 45 | 46 | 43 | 44 | 946,000 | 440 |
| 2010-03-31 | 46 | 48 | 44 | 45 | 2,900,000 | 450 |
| 2010-03-30 | 43 | 44 | 41 | 44 | 1,543,000 | 440 |
| 2010-03-29 | 44 | 44 | 41 | 43 | 1,804,000 | 430 |
| 2010-03-26 | 46 | 46 | 43 | 44 | 3,900,000 | 440 |
| 2010-03-25 | 49 | 54 | 44 | 46 | 16,233,000 | 460 |
| 2010-03-24 | 39 | 50 | 39 | 48 | 9,755,000 | 480 |
| 2010-03-23 | 36 | 39 | 36 | 39 | 946,000 | 390 |
| 2010-03-19 | 36 | 37 | 36 | 36 | 763,000 | 360 |
| 2010-03-18 | 37 | 38 | 36 | 36 | 717,000 | 360 |
| 2010-03-17 | 35 | 37 | 35 | 37 | 708,000 | 370 |
| 2010-03-16 | 36 | 36 | 35 | 35 | 658,000 | 350 |
| 2010-03-15 | 35 | 36 | 34 | 35 | 968,000 | 350 |
| 2010-03-12 | 34 | 36 | 33 | 34 | 1,408,000 | 340 |
| 2010-03-11 | 32 | 34 | 32 | 34 | 1,517,000 | 340 |
| 2010-03-10 | 31 | 32 | 30 | 31 | 493,000 | 310 |
| 2010-03-09 | 32 | 32 | 31 | 31 | 440,000 | 310 |
| 2010-03-08 | 31 | 32 | 31 | 32 | 325,000 | 320 |
| 2010-03-05 | 30 | 32 | 30 | 31 | 1,207,000 | 310 |
| 2010-03-04 | 31 | 31 | 30 | 30 | 128,000 | 300 |
| 2010-03-03 | 31 | 32 | 30 | 31 | 427,000 | 310 |
| 2010-03-02 | 32 | 32 | 31 | 32 | 962,000 | 320 |
| 2010-03-01 | 32 | 32 | 31 | 32 | 92,000 | 320 |
| 2010-02-26 | 32 | 32 | 31 | 32 | 158,000 | 320 |
| 2010-02-25 | 31 | 32 | 30 | 31 | 311,000 | 310 |
| 2010-02-24 | 32 | 32 | 30 | 31 | 772,000 | 310 |
| 2010-02-23 | 32 | 33 | 32 | 32 | 274,000 | 320 |
| 2010-02-22 | 31 | 32 | 31 | 32 | 213,000 | 320 |
| 2010-02-19 | 32 | 33 | 31 | 31 | 1,257,000 | 310 |
| 2010-02-18 | 32 | 32 | 31 | 31 | 133,000 | 310 |
| 2010-02-17 | 32 | 32 | 31 | 31 | 204,000 | 310 |
| 2010-02-16 | 31 | 32 | 30 | 31 | 443,000 | 310 |
| 2010-02-15 | 32 | 32 | 31 | 31 | 340,000 | 310 |
| 2010-02-12 | 33 | 33 | 32 | 32 | 292,000 | 320 |
| 2010-02-10 | 33 | 33 | 32 | 32 | 209,000 | 320 |
| 2010-02-09 | 32 | 33 | 32 | 32 | 255,000 | 320 |
| 2010-02-08 | 34 | 35 | 32 | 33 | 475,000 | 330 |
| 2010-02-05 | 35 | 35 | 34 | 34 | 424,000 | 340 |
| 2010-02-04 | 35 | 36 | 34 | 34 | 400,000 | 340 |
| 2010-02-03 | 35 | 35 | 34 | 35 | 134,000 | 350 |
| 2010-02-02 | 35 | 35 | 34 | 34 | 93,000 | 340 |
| 2010-02-01 | 35 | 35 | 34 | 34 | 156,000 | 340 |
| 2010-01-29 | 35 | 35 | 34 | 34 | 188,000 | 340 |
| 2010-01-28 | 35 | 36 | 35 | 35 | 214,000 | 350 |
| 2010-01-27 | 35 | 36 | 34 | 34 | 206,000 | 340 |
| 2010-01-26 | 36 | 36 | 35 | 35 | 416,000 | 350 |
| 2010-01-25 | 34 | 37 | 34 | 36 | 535,000 | 360 |
| 2010-01-22 | 35 | 35 | 34 | 34 | 486,000 | 340 |
| 2010-01-21 | 36 | 36 | 35 | 35 | 132,000 | 350 |
| 2010-01-20 | 36 | 37 | 36 | 36 | 264,000 | 360 |
| 2010-01-19 | 37 | 37 | 36 | 36 | 208,000 | 360 |
| 2010-01-18 | 36 | 37 | 36 | 37 | 414,000 | 370 |
| 2010-01-15 | 37 | 37 | 36 | 37 | 527,000 | 370 |
| 2010-01-14 | 37 | 38 | 36 | 37 | 538,000 | 370 |
| 2010-01-13 | 37 | 39 | 37 | 37 | 1,014,000 | 370 |
| 2010-01-12 | 35 | 40 | 35 | 37 | 1,677,000 | 370 |
| 2010-01-08 | 34 | 37 | 34 | 36 | 2,110,000 | 360 |
| 2010-01-07 | 33 | 34 | 33 | 34 | 166,000 | 340 |
| 2010-01-06 | 32 | 33 | 32 | 32 | 299,000 | 320 |
| 2010-01-05 | 33 | 35 | 33 | 33 | 864,000 | 330 |
| 2010-01-04 | 34 | 34 | 33 | 33 | 160,000 | 330 |
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
