6803 ティアック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3027282727195,000270
2011-12-2927282728357,000280
2011-12-2828282727139,000270
2011-12-2727282728314,000280
2011-12-2627282727511,000270
2011-12-2228282728575,000280
2011-12-2128292728962,000280
2011-12-2027282728380,000280
2011-12-1927292727930,000270
2011-12-1628292727837,000270
2011-12-1529292828393,000280
2011-12-1429302828549,000280
2011-12-1329302929397,000290
2011-12-1230302929582,000290
2011-12-0929302929359,000290
2011-12-0830302930333,000300
2011-12-0730302930479,000300
2011-12-06323329291,448,000290
2011-12-05313331321,190,000320
2011-12-02283328304,298,000300
2011-12-0127272627343,000270
2011-11-3026272626345,000260
2011-11-2926262526264,000260
2011-11-2825262525383,000250
2011-11-2524252424145,000240
2011-11-2424252424232,000240
2011-11-2225262525270,000250
2011-11-2125262525214,000250
2011-11-1826262525247,000250
2011-11-1725262525359,000250
2011-11-1626272626276,000260
2011-11-1527272626171,000260
2011-11-1426272626247,000260
2011-11-1127272627448,000270
2011-11-1027282727318,000270
2011-11-0928282728152,000280
2011-11-0828282727297,000270
2011-11-0728292729316,000290
2011-11-0428292829231,000290
2011-11-0228292829435,000290
2011-11-0128292828279,000280
2011-10-3128292828362,000280
2011-10-2828292828298,000280
2011-10-2728282728280,000280
2011-10-2628282728103,000280
2011-10-2528282728337,000280
2011-10-2429292829635,000290
2011-10-2128292829297,000290
2011-10-2028292828158,000280
2011-10-1929302829385,000290
2011-10-1829302828637,000280
2011-10-1728302830542,000300
2011-10-1429292828494,000280
2011-10-1329302929319,000290
2011-10-1228292829177,000290
2011-10-1128292829249,000290
2011-10-0728292728426,000280
2011-10-0628292728398,000280
2011-10-0528292828232,000280
2011-10-0429302830391,000300
2011-10-0330302929142,000290
2011-09-3030302930388,000300
2011-09-2929302930198,000300
2011-09-2829302830267,000300
2011-09-2729292829151,000290
2011-09-2629292728230,000280
2011-09-2229292829391,000290
2011-09-2130302929177,000290
2011-09-2030313030161,000300
2011-09-1630312930198,000300
2011-09-1530312930238,000300
2011-09-1430312930402,000300
2011-09-1330313030189,000300
2011-09-1229312931236,000310
2011-09-0931312930527,000300
2011-09-0831313031432,000310
2011-09-0730313030720,000300
2011-09-0631313030297,000300
2011-09-0531313031414,000310
2011-09-0231323132258,000320
2011-09-0131323132240,000320
2011-08-3132323031407,000310
2011-08-3031323032454,000320
2011-08-2930312931490,000310
2011-08-2629302930309,000300
2011-08-2530302929285,000290
2011-08-2430302929207,000290
2011-08-2329302829585,000290
2011-08-2230302829736,000290
2011-08-1930313030327,000300
2011-08-1831323131275,000310
2011-08-1731323131252,000310
2011-08-1631323131264,000310
2011-08-1531323131296,000310
2011-08-1231323031336,000310
2011-08-1130313031392,000310
2011-08-1031323030541,000300
2011-08-09303127301,407,000300
2011-08-0832323132454,000320
2011-08-0533333232467,000320
2011-08-0434353434251,000340
2011-08-0334343333375,000330
2011-08-0235353434246,000340
2011-08-0135353434387,000340
2011-07-2935363535369,000350
2011-07-2835353535377,000350
2011-07-2736363535212,000350
2011-07-2636373636131,000360
2011-07-2536373536365,000360
2011-07-2236363536307,000360
2011-07-2136363536447,000360
2011-07-2036363536433,000360
2011-07-1936363536188,000360
2011-07-1536373636220,000360
2011-07-1436373536511,000360
2011-07-1336373535262,000350
2011-07-1236363536208,000360
2011-07-1136373636212,000360
2011-07-0836373636366,000360
2011-07-0737373536410,000360
2011-07-0636373637401,000370
2011-07-0536363535254,000350
2011-07-0435373536673,000360
2011-07-0136363535220,000350
2011-06-3036363536171,000360
2011-06-2936363535238,000350
2011-06-2836363536265,000360
2011-06-2735353435467,000350
2011-06-2435363535493,000350
2011-06-2335363535329,000350
2011-06-2235363536528,000360
2011-06-2135353435341,000350
2011-06-2035363435267,000350
2011-06-1735353435362,000350
2011-06-1635363434576,000340
2011-06-1536363536373,000360
2011-06-1434363436625,000360
2011-06-1335353434599,000340
2011-06-1036363535493,000350
2011-06-0936363535626,000350
2011-06-0836363636162,000360
2011-06-0736363636342,000360
2011-06-0636363535495,000350
2011-06-0337383636678,000360
2011-06-02363935371,165,000370
2011-06-0136373636188,000360
2011-05-3136373636127,000360
2011-05-3037373636132,000360
2011-05-2736373636206,000360
2011-05-2636373636237,000360
2011-05-2536373636432,000360
2011-05-243637363681,000360
2011-05-2337373637325,000370
2011-05-2037383737192,000370
2011-05-1937383737429,000370
2011-05-1837373737127,000370
2011-05-1737383737404,000370
2011-05-1638383737271,000370
2011-05-1339393738783,000380
2011-05-12394038381,004,000380
2011-05-11384138392,681,000390
2011-05-1037383737164,000370
2011-05-0938383737353,000370
2011-05-0638393738613,000380
2011-05-0239403839534,000390
2011-04-2839393738427,000380
2011-04-2738393738299,000380
2011-04-2638383737118,000370
2011-04-2538393838251,000380
2011-04-2238393739322,000390
2011-04-2138393739466,000390
2011-04-2038383738606,000380
2011-04-1938393738719,000380
2011-04-18394138391,298,000390
2011-04-1537393739626,000390
2011-04-1438383737290,000370
2011-04-1338383738447,000380
2011-04-1238393738446,000380
2011-04-1138393838336,000380
2011-04-0838393739260,000390
2011-04-0738393738644,000380
2011-04-0639403737817,000370
2011-04-05414238382,770,000380
2011-04-04374437426,393,000420
2011-04-0138383637908,000370
2011-03-3137383738410,000380
2011-03-3037373637333,000370
2011-03-2935363536333,000360
2011-03-2835363536489,000360
2011-03-2536373536516,000360
2011-03-2437373636501,000360
2011-03-2337383637956,000370
2011-03-22373936361,106,000360
2011-03-18323632361,098,000360
2011-03-17283227311,396,000310
2011-03-16303330311,556,000310
2011-03-15333422292,634,000290
2011-03-14343833352,348,000350
2011-03-11454544441,074,000440
2011-03-1046474545593,000450
2011-03-0947484646797,000460
2011-03-08484946472,077,000470
2011-03-07455045503,897,000500
2011-03-0446464545448,000450
2011-03-0345464545433,000450
2011-03-02464644461,485,000460
2011-03-01474745471,967,000470
2011-02-28464945481,205,000480
2011-02-2546464545576,000450
2011-02-2447474546920,000460
2011-02-2347484647743,000470
2011-02-22505147483,549,000480
2011-02-21455045503,217,000500
2011-02-1845464445474,000450
2011-02-1744454445752,000450
2011-02-1644454344503,000440
2011-02-1545454444143,000440
2011-02-1444454444170,000440
2011-02-1044454444515,000440
2011-02-0944454445229,000450
2011-02-0844454444279,000440
2011-02-0744444344323,000440
2011-02-0445454444388,000440
2011-02-0344444344243,000440
2011-02-0243444343435,000430
2011-02-0144444343321,000430
2011-01-3144444344600,000440
2011-01-2845454445205,000450
2011-01-2745464445361,000450
2011-01-2644454444156,000440
2011-01-2545454444156,000440
2011-01-2444454345449,000450
2011-01-2146464445863,000450
2011-01-2046474646399,000460
2011-01-1946474647465,000470
2011-01-1847484648569,000480
2011-01-1746484647538,000470
2011-01-1446474646550,000460
2011-01-1346474647345,000470
2011-01-12484945461,673,000460
2011-01-11454845472,084,000470
2011-01-0745454545288,000450
2011-01-0646464545453,000450
2011-01-0545464546284,000460
2011-01-0444454445186,000450

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