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