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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 27 | 28 | 27 | 27 | 195,000 | 270 |
| 2011-12-29 | 27 | 28 | 27 | 28 | 357,000 | 280 |
| 2011-12-28 | 28 | 28 | 27 | 27 | 139,000 | 270 |
| 2011-12-27 | 27 | 28 | 27 | 28 | 314,000 | 280 |
| 2011-12-26 | 27 | 28 | 27 | 27 | 511,000 | 270 |
| 2011-12-22 | 28 | 28 | 27 | 28 | 575,000 | 280 |
| 2011-12-21 | 28 | 29 | 27 | 28 | 962,000 | 280 |
| 2011-12-20 | 27 | 28 | 27 | 28 | 380,000 | 280 |
| 2011-12-19 | 27 | 29 | 27 | 27 | 930,000 | 270 |
| 2011-12-16 | 28 | 29 | 27 | 27 | 837,000 | 270 |
| 2011-12-15 | 29 | 29 | 28 | 28 | 393,000 | 280 |
| 2011-12-14 | 29 | 30 | 28 | 28 | 549,000 | 280 |
| 2011-12-13 | 29 | 30 | 29 | 29 | 397,000 | 290 |
| 2011-12-12 | 30 | 30 | 29 | 29 | 582,000 | 290 |
| 2011-12-09 | 29 | 30 | 29 | 29 | 359,000 | 290 |
| 2011-12-08 | 30 | 30 | 29 | 30 | 333,000 | 300 |
| 2011-12-07 | 30 | 30 | 29 | 30 | 479,000 | 300 |
| 2011-12-06 | 32 | 33 | 29 | 29 | 1,448,000 | 290 |
| 2011-12-05 | 31 | 33 | 31 | 32 | 1,190,000 | 320 |
| 2011-12-02 | 28 | 33 | 28 | 30 | 4,298,000 | 300 |
| 2011-12-01 | 27 | 27 | 26 | 27 | 343,000 | 270 |
| 2011-11-30 | 26 | 27 | 26 | 26 | 345,000 | 260 |
| 2011-11-29 | 26 | 26 | 25 | 26 | 264,000 | 260 |
| 2011-11-28 | 25 | 26 | 25 | 25 | 383,000 | 250 |
| 2011-11-25 | 24 | 25 | 24 | 24 | 145,000 | 240 |
| 2011-11-24 | 24 | 25 | 24 | 24 | 232,000 | 240 |
| 2011-11-22 | 25 | 26 | 25 | 25 | 270,000 | 250 |
| 2011-11-21 | 25 | 26 | 25 | 25 | 214,000 | 250 |
| 2011-11-18 | 26 | 26 | 25 | 25 | 247,000 | 250 |
| 2011-11-17 | 25 | 26 | 25 | 25 | 359,000 | 250 |
| 2011-11-16 | 26 | 27 | 26 | 26 | 276,000 | 260 |
| 2011-11-15 | 27 | 27 | 26 | 26 | 171,000 | 260 |
| 2011-11-14 | 26 | 27 | 26 | 26 | 247,000 | 260 |
| 2011-11-11 | 27 | 27 | 26 | 27 | 448,000 | 270 |
| 2011-11-10 | 27 | 28 | 27 | 27 | 318,000 | 270 |
| 2011-11-09 | 28 | 28 | 27 | 28 | 152,000 | 280 |
| 2011-11-08 | 28 | 28 | 27 | 27 | 297,000 | 270 |
| 2011-11-07 | 28 | 29 | 27 | 29 | 316,000 | 290 |
| 2011-11-04 | 28 | 29 | 28 | 29 | 231,000 | 290 |
| 2011-11-02 | 28 | 29 | 28 | 29 | 435,000 | 290 |
| 2011-11-01 | 28 | 29 | 28 | 28 | 279,000 | 280 |
| 2011-10-31 | 28 | 29 | 28 | 28 | 362,000 | 280 |
| 2011-10-28 | 28 | 29 | 28 | 28 | 298,000 | 280 |
| 2011-10-27 | 28 | 28 | 27 | 28 | 280,000 | 280 |
| 2011-10-26 | 28 | 28 | 27 | 28 | 103,000 | 280 |
| 2011-10-25 | 28 | 28 | 27 | 28 | 337,000 | 280 |
| 2011-10-24 | 29 | 29 | 28 | 29 | 635,000 | 290 |
| 2011-10-21 | 28 | 29 | 28 | 29 | 297,000 | 290 |
| 2011-10-20 | 28 | 29 | 28 | 28 | 158,000 | 280 |
| 2011-10-19 | 29 | 30 | 28 | 29 | 385,000 | 290 |
| 2011-10-18 | 29 | 30 | 28 | 28 | 637,000 | 280 |
| 2011-10-17 | 28 | 30 | 28 | 30 | 542,000 | 300 |
| 2011-10-14 | 29 | 29 | 28 | 28 | 494,000 | 280 |
| 2011-10-13 | 29 | 30 | 29 | 29 | 319,000 | 290 |
| 2011-10-12 | 28 | 29 | 28 | 29 | 177,000 | 290 |
| 2011-10-11 | 28 | 29 | 28 | 29 | 249,000 | 290 |
| 2011-10-07 | 28 | 29 | 27 | 28 | 426,000 | 280 |
| 2011-10-06 | 28 | 29 | 27 | 28 | 398,000 | 280 |
| 2011-10-05 | 28 | 29 | 28 | 28 | 232,000 | 280 |
| 2011-10-04 | 29 | 30 | 28 | 30 | 391,000 | 300 |
| 2011-10-03 | 30 | 30 | 29 | 29 | 142,000 | 290 |
| 2011-09-30 | 30 | 30 | 29 | 30 | 388,000 | 300 |
| 2011-09-29 | 29 | 30 | 29 | 30 | 198,000 | 300 |
| 2011-09-28 | 29 | 30 | 28 | 30 | 267,000 | 300 |
| 2011-09-27 | 29 | 29 | 28 | 29 | 151,000 | 290 |
| 2011-09-26 | 29 | 29 | 27 | 28 | 230,000 | 280 |
| 2011-09-22 | 29 | 29 | 28 | 29 | 391,000 | 290 |
| 2011-09-21 | 30 | 30 | 29 | 29 | 177,000 | 290 |
| 2011-09-20 | 30 | 31 | 30 | 30 | 161,000 | 300 |
| 2011-09-16 | 30 | 31 | 29 | 30 | 198,000 | 300 |
| 2011-09-15 | 30 | 31 | 29 | 30 | 238,000 | 300 |
| 2011-09-14 | 30 | 31 | 29 | 30 | 402,000 | 300 |
| 2011-09-13 | 30 | 31 | 30 | 30 | 189,000 | 300 |
| 2011-09-12 | 29 | 31 | 29 | 31 | 236,000 | 310 |
| 2011-09-09 | 31 | 31 | 29 | 30 | 527,000 | 300 |
| 2011-09-08 | 31 | 31 | 30 | 31 | 432,000 | 310 |
| 2011-09-07 | 30 | 31 | 30 | 30 | 720,000 | 300 |
| 2011-09-06 | 31 | 31 | 30 | 30 | 297,000 | 300 |
| 2011-09-05 | 31 | 31 | 30 | 31 | 414,000 | 310 |
| 2011-09-02 | 31 | 32 | 31 | 32 | 258,000 | 320 |
| 2011-09-01 | 31 | 32 | 31 | 32 | 240,000 | 320 |
| 2011-08-31 | 32 | 32 | 30 | 31 | 407,000 | 310 |
| 2011-08-30 | 31 | 32 | 30 | 32 | 454,000 | 320 |
| 2011-08-29 | 30 | 31 | 29 | 31 | 490,000 | 310 |
| 2011-08-26 | 29 | 30 | 29 | 30 | 309,000 | 300 |
| 2011-08-25 | 30 | 30 | 29 | 29 | 285,000 | 290 |
| 2011-08-24 | 30 | 30 | 29 | 29 | 207,000 | 290 |
| 2011-08-23 | 29 | 30 | 28 | 29 | 585,000 | 290 |
| 2011-08-22 | 30 | 30 | 28 | 29 | 736,000 | 290 |
| 2011-08-19 | 30 | 31 | 30 | 30 | 327,000 | 300 |
| 2011-08-18 | 31 | 32 | 31 | 31 | 275,000 | 310 |
| 2011-08-17 | 31 | 32 | 31 | 31 | 252,000 | 310 |
| 2011-08-16 | 31 | 32 | 31 | 31 | 264,000 | 310 |
| 2011-08-15 | 31 | 32 | 31 | 31 | 296,000 | 310 |
| 2011-08-12 | 31 | 32 | 30 | 31 | 336,000 | 310 |
| 2011-08-11 | 30 | 31 | 30 | 31 | 392,000 | 310 |
| 2011-08-10 | 31 | 32 | 30 | 30 | 541,000 | 300 |
| 2011-08-09 | 30 | 31 | 27 | 30 | 1,407,000 | 300 |
| 2011-08-08 | 32 | 32 | 31 | 32 | 454,000 | 320 |
| 2011-08-05 | 33 | 33 | 32 | 32 | 467,000 | 320 |
| 2011-08-04 | 34 | 35 | 34 | 34 | 251,000 | 340 |
| 2011-08-03 | 34 | 34 | 33 | 33 | 375,000 | 330 |
| 2011-08-02 | 35 | 35 | 34 | 34 | 246,000 | 340 |
| 2011-08-01 | 35 | 35 | 34 | 34 | 387,000 | 340 |
| 2011-07-29 | 35 | 36 | 35 | 35 | 369,000 | 350 |
| 2011-07-28 | 35 | 35 | 35 | 35 | 377,000 | 350 |
| 2011-07-27 | 36 | 36 | 35 | 35 | 212,000 | 350 |
| 2011-07-26 | 36 | 37 | 36 | 36 | 131,000 | 360 |
| 2011-07-25 | 36 | 37 | 35 | 36 | 365,000 | 360 |
| 2011-07-22 | 36 | 36 | 35 | 36 | 307,000 | 360 |
| 2011-07-21 | 36 | 36 | 35 | 36 | 447,000 | 360 |
| 2011-07-20 | 36 | 36 | 35 | 36 | 433,000 | 360 |
| 2011-07-19 | 36 | 36 | 35 | 36 | 188,000 | 360 |
| 2011-07-15 | 36 | 37 | 36 | 36 | 220,000 | 360 |
| 2011-07-14 | 36 | 37 | 35 | 36 | 511,000 | 360 |
| 2011-07-13 | 36 | 37 | 35 | 35 | 262,000 | 350 |
| 2011-07-12 | 36 | 36 | 35 | 36 | 208,000 | 360 |
| 2011-07-11 | 36 | 37 | 36 | 36 | 212,000 | 360 |
| 2011-07-08 | 36 | 37 | 36 | 36 | 366,000 | 360 |
| 2011-07-07 | 37 | 37 | 35 | 36 | 410,000 | 360 |
| 2011-07-06 | 36 | 37 | 36 | 37 | 401,000 | 370 |
| 2011-07-05 | 36 | 36 | 35 | 35 | 254,000 | 350 |
| 2011-07-04 | 35 | 37 | 35 | 36 | 673,000 | 360 |
| 2011-07-01 | 36 | 36 | 35 | 35 | 220,000 | 350 |
| 2011-06-30 | 36 | 36 | 35 | 36 | 171,000 | 360 |
| 2011-06-29 | 36 | 36 | 35 | 35 | 238,000 | 350 |
| 2011-06-28 | 36 | 36 | 35 | 36 | 265,000 | 360 |
| 2011-06-27 | 35 | 35 | 34 | 35 | 467,000 | 350 |
| 2011-06-24 | 35 | 36 | 35 | 35 | 493,000 | 350 |
| 2011-06-23 | 35 | 36 | 35 | 35 | 329,000 | 350 |
| 2011-06-22 | 35 | 36 | 35 | 36 | 528,000 | 360 |
| 2011-06-21 | 35 | 35 | 34 | 35 | 341,000 | 350 |
| 2011-06-20 | 35 | 36 | 34 | 35 | 267,000 | 350 |
| 2011-06-17 | 35 | 35 | 34 | 35 | 362,000 | 350 |
| 2011-06-16 | 35 | 36 | 34 | 34 | 576,000 | 340 |
| 2011-06-15 | 36 | 36 | 35 | 36 | 373,000 | 360 |
| 2011-06-14 | 34 | 36 | 34 | 36 | 625,000 | 360 |
| 2011-06-13 | 35 | 35 | 34 | 34 | 599,000 | 340 |
| 2011-06-10 | 36 | 36 | 35 | 35 | 493,000 | 350 |
| 2011-06-09 | 36 | 36 | 35 | 35 | 626,000 | 350 |
| 2011-06-08 | 36 | 36 | 36 | 36 | 162,000 | 360 |
| 2011-06-07 | 36 | 36 | 36 | 36 | 342,000 | 360 |
| 2011-06-06 | 36 | 36 | 35 | 35 | 495,000 | 350 |
| 2011-06-03 | 37 | 38 | 36 | 36 | 678,000 | 360 |
| 2011-06-02 | 36 | 39 | 35 | 37 | 1,165,000 | 370 |
| 2011-06-01 | 36 | 37 | 36 | 36 | 188,000 | 360 |
| 2011-05-31 | 36 | 37 | 36 | 36 | 127,000 | 360 |
| 2011-05-30 | 37 | 37 | 36 | 36 | 132,000 | 360 |
| 2011-05-27 | 36 | 37 | 36 | 36 | 206,000 | 360 |
| 2011-05-26 | 36 | 37 | 36 | 36 | 237,000 | 360 |
| 2011-05-25 | 36 | 37 | 36 | 36 | 432,000 | 360 |
| 2011-05-24 | 36 | 37 | 36 | 36 | 81,000 | 360 |
| 2011-05-23 | 37 | 37 | 36 | 37 | 325,000 | 370 |
| 2011-05-20 | 37 | 38 | 37 | 37 | 192,000 | 370 |
| 2011-05-19 | 37 | 38 | 37 | 37 | 429,000 | 370 |
| 2011-05-18 | 37 | 37 | 37 | 37 | 127,000 | 370 |
| 2011-05-17 | 37 | 38 | 37 | 37 | 404,000 | 370 |
| 2011-05-16 | 38 | 38 | 37 | 37 | 271,000 | 370 |
| 2011-05-13 | 39 | 39 | 37 | 38 | 783,000 | 380 |
| 2011-05-12 | 39 | 40 | 38 | 38 | 1,004,000 | 380 |
| 2011-05-11 | 38 | 41 | 38 | 39 | 2,681,000 | 390 |
| 2011-05-10 | 37 | 38 | 37 | 37 | 164,000 | 370 |
| 2011-05-09 | 38 | 38 | 37 | 37 | 353,000 | 370 |
| 2011-05-06 | 38 | 39 | 37 | 38 | 613,000 | 380 |
| 2011-05-02 | 39 | 40 | 38 | 39 | 534,000 | 390 |
| 2011-04-28 | 39 | 39 | 37 | 38 | 427,000 | 380 |
| 2011-04-27 | 38 | 39 | 37 | 38 | 299,000 | 380 |
| 2011-04-26 | 38 | 38 | 37 | 37 | 118,000 | 370 |
| 2011-04-25 | 38 | 39 | 38 | 38 | 251,000 | 380 |
| 2011-04-22 | 38 | 39 | 37 | 39 | 322,000 | 390 |
| 2011-04-21 | 38 | 39 | 37 | 39 | 466,000 | 390 |
| 2011-04-20 | 38 | 38 | 37 | 38 | 606,000 | 380 |
| 2011-04-19 | 38 | 39 | 37 | 38 | 719,000 | 380 |
| 2011-04-18 | 39 | 41 | 38 | 39 | 1,298,000 | 390 |
| 2011-04-15 | 37 | 39 | 37 | 39 | 626,000 | 390 |
| 2011-04-14 | 38 | 38 | 37 | 37 | 290,000 | 370 |
| 2011-04-13 | 38 | 38 | 37 | 38 | 447,000 | 380 |
| 2011-04-12 | 38 | 39 | 37 | 38 | 446,000 | 380 |
| 2011-04-11 | 38 | 39 | 38 | 38 | 336,000 | 380 |
| 2011-04-08 | 38 | 39 | 37 | 39 | 260,000 | 390 |
| 2011-04-07 | 38 | 39 | 37 | 38 | 644,000 | 380 |
| 2011-04-06 | 39 | 40 | 37 | 37 | 817,000 | 370 |
| 2011-04-05 | 41 | 42 | 38 | 38 | 2,770,000 | 380 |
| 2011-04-04 | 37 | 44 | 37 | 42 | 6,393,000 | 420 |
| 2011-04-01 | 38 | 38 | 36 | 37 | 908,000 | 370 |
| 2011-03-31 | 37 | 38 | 37 | 38 | 410,000 | 380 |
| 2011-03-30 | 37 | 37 | 36 | 37 | 333,000 | 370 |
| 2011-03-29 | 35 | 36 | 35 | 36 | 333,000 | 360 |
| 2011-03-28 | 35 | 36 | 35 | 36 | 489,000 | 360 |
| 2011-03-25 | 36 | 37 | 35 | 36 | 516,000 | 360 |
| 2011-03-24 | 37 | 37 | 36 | 36 | 501,000 | 360 |
| 2011-03-23 | 37 | 38 | 36 | 37 | 956,000 | 370 |
| 2011-03-22 | 37 | 39 | 36 | 36 | 1,106,000 | 360 |
| 2011-03-18 | 32 | 36 | 32 | 36 | 1,098,000 | 360 |
| 2011-03-17 | 28 | 32 | 27 | 31 | 1,396,000 | 310 |
| 2011-03-16 | 30 | 33 | 30 | 31 | 1,556,000 | 310 |
| 2011-03-15 | 33 | 34 | 22 | 29 | 2,634,000 | 290 |
| 2011-03-14 | 34 | 38 | 33 | 35 | 2,348,000 | 350 |
| 2011-03-11 | 45 | 45 | 44 | 44 | 1,074,000 | 440 |
| 2011-03-10 | 46 | 47 | 45 | 45 | 593,000 | 450 |
| 2011-03-09 | 47 | 48 | 46 | 46 | 797,000 | 460 |
| 2011-03-08 | 48 | 49 | 46 | 47 | 2,077,000 | 470 |
| 2011-03-07 | 45 | 50 | 45 | 50 | 3,897,000 | 500 |
| 2011-03-04 | 46 | 46 | 45 | 45 | 448,000 | 450 |
| 2011-03-03 | 45 | 46 | 45 | 45 | 433,000 | 450 |
| 2011-03-02 | 46 | 46 | 44 | 46 | 1,485,000 | 460 |
| 2011-03-01 | 47 | 47 | 45 | 47 | 1,967,000 | 470 |
| 2011-02-28 | 46 | 49 | 45 | 48 | 1,205,000 | 480 |
| 2011-02-25 | 46 | 46 | 45 | 45 | 576,000 | 450 |
| 2011-02-24 | 47 | 47 | 45 | 46 | 920,000 | 460 |
| 2011-02-23 | 47 | 48 | 46 | 47 | 743,000 | 470 |
| 2011-02-22 | 50 | 51 | 47 | 48 | 3,549,000 | 480 |
| 2011-02-21 | 45 | 50 | 45 | 50 | 3,217,000 | 500 |
| 2011-02-18 | 45 | 46 | 44 | 45 | 474,000 | 450 |
| 2011-02-17 | 44 | 45 | 44 | 45 | 752,000 | 450 |
| 2011-02-16 | 44 | 45 | 43 | 44 | 503,000 | 440 |
| 2011-02-15 | 45 | 45 | 44 | 44 | 143,000 | 440 |
| 2011-02-14 | 44 | 45 | 44 | 44 | 170,000 | 440 |
| 2011-02-10 | 44 | 45 | 44 | 44 | 515,000 | 440 |
| 2011-02-09 | 44 | 45 | 44 | 45 | 229,000 | 450 |
| 2011-02-08 | 44 | 45 | 44 | 44 | 279,000 | 440 |
| 2011-02-07 | 44 | 44 | 43 | 44 | 323,000 | 440 |
| 2011-02-04 | 45 | 45 | 44 | 44 | 388,000 | 440 |
| 2011-02-03 | 44 | 44 | 43 | 44 | 243,000 | 440 |
| 2011-02-02 | 43 | 44 | 43 | 43 | 435,000 | 430 |
| 2011-02-01 | 44 | 44 | 43 | 43 | 321,000 | 430 |
| 2011-01-31 | 44 | 44 | 43 | 44 | 600,000 | 440 |
| 2011-01-28 | 45 | 45 | 44 | 45 | 205,000 | 450 |
| 2011-01-27 | 45 | 46 | 44 | 45 | 361,000 | 450 |
| 2011-01-26 | 44 | 45 | 44 | 44 | 156,000 | 440 |
| 2011-01-25 | 45 | 45 | 44 | 44 | 156,000 | 440 |
| 2011-01-24 | 44 | 45 | 43 | 45 | 449,000 | 450 |
| 2011-01-21 | 46 | 46 | 44 | 45 | 863,000 | 450 |
| 2011-01-20 | 46 | 47 | 46 | 46 | 399,000 | 460 |
| 2011-01-19 | 46 | 47 | 46 | 47 | 465,000 | 470 |
| 2011-01-18 | 47 | 48 | 46 | 48 | 569,000 | 480 |
| 2011-01-17 | 46 | 48 | 46 | 47 | 538,000 | 470 |
| 2011-01-14 | 46 | 47 | 46 | 46 | 550,000 | 460 |
| 2011-01-13 | 46 | 47 | 46 | 47 | 345,000 | 470 |
| 2011-01-12 | 48 | 49 | 45 | 46 | 1,673,000 | 460 |
| 2011-01-11 | 45 | 48 | 45 | 47 | 2,084,000 | 470 |
| 2011-01-07 | 45 | 45 | 45 | 45 | 288,000 | 450 |
| 2011-01-06 | 46 | 46 | 45 | 45 | 453,000 | 450 |
| 2011-01-05 | 45 | 46 | 45 | 46 | 284,000 | 460 |
| 2011-01-04 | 44 | 45 | 44 | 45 | 186,000 | 450 |
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
