6803 ティアック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	37	37	35	35	2,248,000	350
2012-12-27	36	37	35	36	2,781,000	360
2012-12-26	35	36	34	36	2,092,000	360
2012-12-25	35	36	34	34	6,670,000	340
2012-12-21	37	37	35	36	6,354,000	360
2012-12-20	36	36	35	36	6,620,000	360
2012-12-19	38	39	35	36	9,350,000	360
2012-12-18	32	38	32	37	12,540,000	370
2012-12-17	32	33	31	31	7,263,000	310
2012-12-14	31	32	30	31	5,501,000	310
2012-12-13	31	32	30	31	4,883,000	310
2012-12-12	30	31	29	31	4,077,000	310
2012-12-11	31	31	29	29	4,995,000	290
2012-12-10	30	32	30	31	5,103,000	310
2012-12-07	30	31	30	30	3,754,000	300
2012-12-06	31	32	30	31	4,134,000	310
2012-12-05	29	31	29	31	4,673,000	310
2012-12-04	29	30	29	29	4,624,000	290
2012-12-03	28	32	27	31	7,104,000	310
2012-11-30	30	30	29	29	5,745,000	290
2012-11-29	29	30	29	30	4,789,000	300
2012-11-28	30	30	29	29	5,433,000	290
2012-11-27	30	31	29	31	5,671,000	310
2012-11-26	31	31	30	30	4,094,000	300
2012-11-22	31	32	29	31	6,576,000	310
2012-11-21	28	32	28	30	9,463,000	300
2012-11-20	27	28	27	27	4,958,000	270
2012-11-19	27	28	26	28	4,786,000	280
2012-11-16	26	27	26	26	3,370,000	260
2012-11-15	25	26	25	26	3,578,000	260
2012-11-14	25	26	25	26	3,056,000	260
2012-11-13	26	26	25	25	3,768,000	250
2012-11-12	26	26	25	26	3,285,000	260
2012-11-09	26	26	25	25	3,953,000	250
2012-11-08	26	26	25	25	3,389,000	250
2012-11-07	26	26	25	26	2,969,000	260
2012-11-06	26	26	25	26	3,044,000	260
2012-11-05	26	26	25	26	2,908,000	260
2012-11-02	26	26	25	26	3,180,000	260
2012-11-01	27	27	26	26	2,634,000	260
2012-10-31	27	27	26	26	2,893,000	260
2012-10-30	26	26	26	26	2,296,000	260
2012-10-29	27	27	26	26	2,405,000	260
2012-10-26	27	27	26	27	2,478,000	270
2012-10-25	26	27	26	27	2,897,000	270
2012-10-24	25	26	25	25	2,067,000	250
2012-10-23	26	27	25	25	2,067,000	250
2012-10-22	26	27	25	27	2,657,000	270
2012-10-19	25	26	25	26	1,793,000	260
2012-10-18	26	26	25	25	1,828,000	250
2012-10-17	25	26	25	26	1,771,000	260
2012-10-16	25	26	25	26	2,787,000	260
2012-10-15	25	25	24	25	2,361,000	250
2012-10-12	24	24	24	24	2,293,000	240
2012-10-11	24	25	24	24	2,697,000	240
2012-10-10	25	25	24	24	1,941,000	240
2012-10-09	25	25	24	24	1,814,000	240
2012-10-05	25	26	25	25	2,020,000	250
2012-10-04	25	26	24	25	2,528,000	250
2012-10-03	26	26	25	25	1,548,000	250
2012-10-02	27	27	25	25	2,063,000	250
2012-10-01	26	26	25	26	1,828,000	260
2012-09-28	27	27	26	26	1,125,000	260
2012-09-27	26	26	25	26	1,593,000	260
2012-09-26	26	26	25	26	915,000	260
2012-09-25	26	26	25	26	842,000	260
2012-09-24	26	27	26	27	1,388,000	270
2012-09-21	26	27	26	27	776,000	270
2012-09-20	27	27	26	26	757,000	260
2012-09-19	26	27	26	26	2,634,000	260
2012-09-18	27	27	26	27	1,391,000	270
2012-09-14	26	27	26	26	1,269,000	260
2012-09-13	25	26	25	25	2,184,000	250
2012-09-12	26	26	25	26	1,627,000	260
2012-09-11	26	26	25	26	1,760,000	260
2012-09-10	26	27	25	26	2,082,000	260
2012-09-07	26	27	26	26	1,537,000	260
2012-09-06	26	26	25	26	2,541,000	260
2012-09-05	26	27	26	26	1,972,000	260
2012-09-04	26	27	26	26	1,774,000	260
2012-09-03	26	27	26	26	1,991,000	260
2012-08-31	26	27	26	26	1,269,000	260
2012-08-30	27	27	26	26	1,305,000	260
2012-08-29	26	27	26	27	1,363,000	270
2012-08-28	27	27	26	26	756,000	260
2012-08-27	27	27	26	27	1,284,000	270
2012-08-24	28	28	26	27	2,085,000	270
2012-08-23	28	28	27	28	1,323,000	280
2012-08-22	27	29	27	29	1,867,000	290
2012-08-21	28	28	27	28	1,351,000	280
2012-08-20	28	28	27	27	1,481,000	270
2012-08-17	26	28	26	28	2,037,000	280
2012-08-16	26	28	26	27	1,649,000	270
2012-08-15	27	28	27	27	1,786,000	270
2012-08-14	27	28	27	27	1,489,000	270
2012-08-13	27	27	26	26	1,230,000	260
2012-08-10	27	28	27	27	1,233,000	270
2012-08-09	27	28	27	28	1,403,000	280
2012-08-08	27	28	27	27	1,636,000	270
2012-08-07	27	28	27	27	1,194,000	270
2012-08-06	28	29	27	27	1,564,000	270
2012-08-03	28	29	27	28	1,947,000	280
2012-08-02	28	29	28	29	1,650,000	290
2012-08-01	28	28	27	27	1,102,000	270
2012-07-31	28	29	28	28	1,241,000	280
2012-07-30	28	28	27	28	1,340,000	280
2012-07-27	27	28	26	27	1,067,000	270
2012-07-26	26	27	25	26	1,304,000	260
2012-07-25	25	26	25	26	971,000	260
2012-07-24	26	26	25	25	786,000	250
2012-07-23	26	26	25	25	1,366,000	250
2012-07-20	27	27	26	26	827,000	260
2012-07-19	27	28	27	27	1,087,000	270
2012-07-18	28	28	27	27	742,000	270
2012-07-17	28	28	27	27	991,000	270
2012-07-13	28	29	28	28	1,065,000	280
2012-07-12	29	30	28	29	1,100,000	290
2012-07-11	30	30	29	29	860,000	290
2012-07-10	29	30	29	30	671,000	300
2012-07-09	30	30	29	30	1,076,000	300
2012-07-06	31	32	29	29	1,652,000	290
2012-07-05	32	32	31	32	842,000	320
2012-07-04	32	33	31	32	1,114,000	320
2012-07-03	32	32	31	32	807,000	320
2012-07-02	31	32	31	31	1,492,000	310
2012-06-29	30	31	30	31	1,089,000	310
2012-06-28	30	31	30	30	1,340,000	300
2012-06-27	30	30	29	30	1,196,000	300
2012-06-26	29	30	28	30	1,864,000	300
2012-06-25	29	29	28	28	796,000	280
2012-06-22	28	29	27	29	1,402,000	290
2012-06-21	28	28	27	27	635,000	270
2012-06-20	28	28	26	28	881,000	280
2012-06-19	28	28	26	27	1,294,000	270
2012-06-18	28	29	27	28	1,358,000	280
2012-06-15	27	28	27	27	1,166,000	270
2012-06-14	27	28	26	28	1,465,000	280
2012-06-13	28	28	27	27	1,172,000	270
2012-06-12	25	28	25	28	1,598,000	280
2012-06-11	25	26	25	25	921,000	250
2012-06-08	26	26	25	26	1,121,000	260
2012-06-07	26	26	25	26	2,188,000	260
2012-06-06	24	26	24	26	2,485,000	260
2012-06-05	24	25	24	24	1,421,000	240
2012-06-04	24	25	24	25	914,000	250
2012-06-01	26	27	24	25	1,824,000	250
2012-05-31	27	27	26	26	1,647,000	260
2012-05-30	27	27	26	27	559,000	270
2012-05-29	27	27	26	26	535,000	260
2012-05-28	27	27	26	27	1,118,000	270
2012-05-25	27	27	26	26	2,126,000	260
2012-05-24	26	27	26	26	1,039,000	260
2012-05-23	27	27	26	27	851,000	270
2012-05-22	27	27	26	26	1,370,000	260
2012-05-21	26	27	26	27	824,000	270
2012-05-18	27	27	26	26	672,000	260
2012-05-17	28	28	27	28	900,000	280
2012-05-16	27	28	27	27	1,037,000	270
2012-05-15	29	29	26	27	2,254,000	270
2012-05-14	31	32	28	30	2,814,000	300
2012-05-11	29	33	29	31	3,753,000	310
2012-05-10	28	29	27	29	1,120,000	290
2012-05-09	28	29	27	28	1,353,000	280
2012-05-08	29	29	28	29	993,000	290
2012-05-07	29	29	28	28	1,073,000	280
2012-05-02	29	30	29	29	435,000	290
2012-05-01	30	30	29	29	569,000	290
2012-04-27	31	31	30	30	775,000	300
2012-04-26	31	31	30	31	460,000	310
2012-04-25	30	31	29	30	1,773,000	300
2012-04-24	31	31	30	31	1,283,000	310
2012-04-23	31	32	30	31	954,000	310
2012-04-20	31	32	30	31	1,269,000	310
2012-04-19	31	32	30	32	1,405,000	320
2012-04-18	31	31	30	31	1,021,000	310
2012-04-17	30	31	29	30	1,126,000	300
2012-04-16	31	31	30	30	1,335,000	300
2012-04-13	32	32	31	31	816,000	310
2012-04-12	31	32	31	31	1,267,000	310
2012-04-11	31	32	30	31	1,682,000	310
2012-04-10	32	32	31	31	952,000	310
2012-04-09	32	32	31	31	982,000	310
2012-04-06	32	33	32	32	890,000	320
2012-04-05	33	34	32	32	1,074,000	320
2012-04-04	35	35	33	33	2,004,000	330
2012-04-03	35	35	34	34	875,000	340
2012-04-02	35	35	34	34	1,135,000	340
2012-03-30	35	36	34	36	1,433,000	360
2012-03-29	34	35	34	35	412,000	350
2012-03-28	34	35	34	34	1,042,000	340
2012-03-27	34	35	34	35	570,000	350
2012-03-26	34	34	33	34	566,000	340
2012-03-23	34	35	33	35	762,000	350
2012-03-22	35	35	33	35	1,069,000	350
2012-03-21	35	35	34	34	325,000	340
2012-03-19	35	36	34	35	1,140,000	350
2012-03-16	35	35	34	34	702,000	340
2012-03-15	35	35	34	35	1,124,000	350
2012-03-14	34	35	34	35	590,000	350
2012-03-13	35	35	33	34	1,361,000	340
2012-03-12	35	36	34	35	1,045,000	350
2012-03-09	34	35	33	35	1,089,000	350
2012-03-08	35	35	34	34	589,000	340
2012-03-07	34	35	33	35	547,000	350
2012-03-06	33	35	33	34	1,392,000	340
2012-03-05	33	34	33	33	677,000	330
2012-03-02	34	34	33	33	1,243,000	330
2012-03-01	35	36	33	34	2,160,000	340
2012-02-29	36	37	35	35	1,416,000	350
2012-02-28	36	37	35	37	2,345,000	370
2012-02-27	39	39	36	36	2,182,000	360
2012-02-24	38	39	37	39	892,000	390
2012-02-23	38	38	37	38	589,000	380
2012-02-22	37	39	37	38	1,141,000	380
2012-02-21	37	38	36	37	868,000	370
2012-02-20	37	39	36	37	1,441,000	370
2012-02-17	37	38	36	36	1,649,000	360
2012-02-16	39	39	37	37	2,230,000	370
2012-02-15	40	41	38	39	3,927,000	390
2012-02-14	37	42	37	39	9,708,000	390
2012-02-13	37	38	37	38	881,000	380
2012-02-10	38	39	37	38	1,145,000	380
2012-02-09	37	39	37	38	1,661,000	380
2012-02-08	35	38	35	37	3,081,000	370
2012-02-07	36	37	35	35	1,738,000	350
2012-02-06	36	37	36	36	841,000	360
2012-02-03	37	37	36	36	933,000	360
2012-02-02	38	38	37	38	568,000	380
2012-02-01	38	39	37	38	1,114,000	380
2012-01-31	40	41	36	38	2,365,000	380
2012-01-30	40	41	39	40	1,443,000	400
2012-01-27	41	41	39	40	817,000	400
2012-01-26	40	41	39	41	1,438,000	410
2012-01-25	41	42	40	40	1,808,000	400
2012-01-24	41	41	39	41	1,918,000	410
2012-01-23	44	45	40	41	8,176,000	410
2012-01-20	43	44	39	39	10,717,000	390
2012-01-19	36	44	35	44	19,882,000	440
2012-01-18	33	34	32	33	1,017,000	330
2012-01-17	30	34	30	34	1,600,000	340
2012-01-16	30	30	30	30	502,000	300
2012-01-13	30	31	29	30	638,000	300
2012-01-12	30	30	29	30	865,000	300
2012-01-11	29	30	28	29	233,000	290
2012-01-10	29	30	28	29	171,000	290
2012-01-06	29	29	28	29	431,000	290
2012-01-05	29	29	28	28	567,000	280
2012-01-04	28	31	28	29	1,367,000	290

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