6803 ティアック(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 108 | 112 | 103 | 108 | 42,095,000 | 1,080 |
| 2013-12-27 | 103 | 119 | 100 | 111 | 107,690,000 | 1,110 |
| 2013-12-26 | 92 | 100 | 92 | 99 | 41,056,000 | 990 |
| 2013-12-25 | 92 | 98 | 85 | 95 | 72,784,000 | 950 |
| 2013-12-24 | 85 | 94 | 84 | 91 | 106,763,000 | 910 |
| 2013-12-20 | 80 | 86 | 75 | 86 | 69,572,000 | 860 |
| 2013-12-19 | 72 | 80 | 68 | 79 | 75,000,000 | 790 |
| 2013-12-18 | 67 | 72 | 67 | 71 | 32,838,000 | 710 |
| 2013-12-17 | 65 | 67 | 65 | 67 | 17,720,000 | 670 |
| 2013-12-16 | 65 | 66 | 64 | 65 | 10,005,000 | 650 |
| 2013-12-13 | 66 | 67 | 65 | 66 | 8,040,000 | 660 |
| 2013-12-12 | 66 | 67 | 65 | 66 | 10,131,000 | 660 |
| 2013-12-11 | 67 | 67 | 66 | 66 | 7,906,000 | 660 |
| 2013-12-10 | 66 | 69 | 65 | 67 | 12,406,000 | 670 |
| 2013-12-09 | 65 | 67 | 65 | 67 | 12,683,000 | 670 |
| 2013-12-06 | 65 | 66 | 64 | 64 | 11,909,000 | 640 |
| 2013-12-05 | 66 | 66 | 65 | 65 | 10,455,000 | 650 |
| 2013-12-04 | 66 | 67 | 65 | 66 | 10,291,000 | 660 |
| 2013-12-03 | 67 | 67 | 66 | 66 | 10,784,000 | 660 |
| 2013-12-02 | 66 | 67 | 66 | 66 | 8,888,000 | 660 |
| 2013-11-29 | 65 | 66 | 64 | 66 | 10,016,000 | 660 |
| 2013-11-28 | 67 | 68 | 65 | 65 | 9,795,000 | 650 |
| 2013-11-27 | 66 | 68 | 66 | 67 | 12,882,000 | 670 |
| 2013-11-26 | 65 | 66 | 65 | 66 | 10,585,000 | 660 |
| 2013-11-25 | 64 | 65 | 64 | 65 | 9,708,000 | 650 |
| 2013-11-22 | 65 | 65 | 64 | 64 | 9,816,000 | 640 |
| 2013-11-21 | 64 | 65 | 64 | 65 | 14,217,000 | 650 |
| 2013-11-20 | 64 | 66 | 64 | 64 | 15,776,000 | 640 |
| 2013-11-19 | 63 | 64 | 63 | 63 | 12,229,000 | 630 |
| 2013-11-18 | 63 | 64 | 63 | 64 | 11,485,000 | 640 |
| 2013-11-15 | 64 | 66 | 62 | 62 | 16,037,000 | 620 |
| 2013-11-14 | 63 | 64 | 62 | 63 | 13,101,000 | 630 |
| 2013-11-13 | 62 | 63 | 62 | 63 | 13,086,000 | 630 |
| 2013-11-12 | 62 | 63 | 61 | 61 | 10,774,000 | 610 |
| 2013-11-11 | 66 | 66 | 62 | 62 | 11,862,000 | 620 |
| 2013-11-08 | 61 | 63 | 61 | 62 | 11,616,000 | 620 |
| 2013-11-07 | 63 | 64 | 62 | 62 | 11,209,000 | 620 |
| 2013-11-06 | 60 | 63 | 60 | 63 | 11,176,000 | 630 |
| 2013-11-05 | 62 | 62 | 60 | 60 | 10,296,000 | 600 |
| 2013-11-01 | 62 | 63 | 60 | 61 | 10,673,000 | 610 |
| 2013-10-31 | 67 | 68 | 62 | 63 | 11,402,000 | 630 |
| 2013-10-30 | 68 | 69 | 67 | 67 | 9,378,000 | 670 |
| 2013-10-29 | 70 | 70 | 66 | 67 | 10,777,000 | 670 |
| 2013-10-28 | 67 | 72 | 67 | 71 | 20,194,000 | 710 |
| 2013-10-25 | 66 | 67 | 65 | 65 | 9,749,000 | 650 |
| 2013-10-24 | 65 | 65 | 64 | 64 | 7,820,000 | 640 |
| 2013-10-23 | 66 | 67 | 64 | 65 | 7,653,000 | 650 |
| 2013-10-22 | 65 | 66 | 65 | 66 | 6,814,000 | 660 |
| 2013-10-21 | 64 | 66 | 64 | 66 | 7,195,000 | 660 |
| 2013-10-18 | 64 | 64 | 62 | 63 | 6,170,000 | 630 |
| 2013-10-17 | 64 | 66 | 62 | 64 | 8,440,000 | 640 |
| 2013-10-16 | 67 | 67 | 63 | 63 | 7,782,000 | 630 |
| 2013-10-15 | 66 | 68 | 65 | 66 | 7,280,000 | 660 |
| 2013-10-11 | 62 | 67 | 61 | 67 | 8,913,000 | 670 |
| 2013-10-10 | 62 | 63 | 60 | 62 | 6,635,000 | 620 |
| 2013-10-09 | 58 | 63 | 58 | 62 | 7,416,000 | 620 |
| 2013-10-08 | 56 | 60 | 56 | 60 | 7,140,000 | 600 |
| 2013-10-07 | 61 | 63 | 53 | 56 | 8,228,000 | 560 |
| 2013-10-04 | 63 | 64 | 60 | 61 | 8,114,000 | 610 |
| 2013-10-03 | 65 | 65 | 63 | 64 | 7,899,000 | 640 |
| 2013-10-02 | 65 | 71 | 64 | 65 | 14,734,000 | 650 |
| 2013-10-01 | 64 | 68 | 63 | 64 | 9,296,000 | 640 |
| 2013-09-30 | 64 | 65 | 63 | 63 | 5,210,000 | 630 |
| 2013-09-27 | 65 | 65 | 63 | 65 | 5,299,000 | 650 |
| 2013-09-26 | 63 | 65 | 60 | 64 | 4,938,000 | 640 |
| 2013-09-25 | 64 | 65 | 62 | 62 | 4,785,000 | 620 |
| 2013-09-24 | 62 | 64 | 62 | 64 | 4,332,000 | 640 |
| 2013-09-20 | 62 | 62 | 60 | 62 | 3,908,000 | 620 |
| 2013-09-19 | 63 | 65 | 60 | 62 | 6,330,000 | 620 |
| 2013-09-18 | 58 | 63 | 58 | 63 | 8,198,000 | 630 |
| 2013-09-17 | 55 | 57 | 55 | 57 | 4,219,000 | 570 |
| 2013-09-13 | 56 | 56 | 54 | 55 | 3,334,000 | 550 |
| 2013-09-12 | 55 | 56 | 55 | 56 | 3,207,000 | 560 |
| 2013-09-11 | 56 | 57 | 55 | 55 | 3,114,000 | 550 |
| 2013-09-10 | 56 | 57 | 55 | 56 | 4,010,000 | 560 |
| 2013-09-09 | 56 | 57 | 55 | 56 | 4,193,000 | 560 |
| 2013-09-06 | 55 | 55 | 53 | 54 | 3,872,000 | 540 |
| 2013-09-05 | 54 | 55 | 53 | 55 | 3,316,000 | 550 |
| 2013-09-04 | 53 | 54 | 52 | 54 | 4,177,000 | 540 |
| 2013-09-03 | 52 | 53 | 52 | 53 | 3,436,000 | 530 |
| 2013-09-02 | 51 | 52 | 51 | 51 | 3,770,000 | 510 |
| 2013-08-30 | 53 | 53 | 51 | 52 | 3,980,000 | 520 |
| 2013-08-29 | 52 | 53 | 51 | 53 | 3,641,000 | 530 |
| 2013-08-28 | 52 | 53 | 52 | 52 | 3,472,000 | 520 |
| 2013-08-27 | 52 | 54 | 52 | 53 | 3,488,000 | 530 |
| 2013-08-26 | 52 | 53 | 52 | 52 | 3,321,000 | 520 |
| 2013-08-23 | 53 | 53 | 52 | 52 | 3,794,000 | 520 |
| 2013-08-22 | 53 | 53 | 52 | 53 | 4,059,000 | 530 |
| 2013-08-21 | 53 | 54 | 52 | 53 | 4,166,000 | 530 |
| 2013-08-20 | 54 | 55 | 53 | 53 | 3,522,000 | 530 |
| 2013-08-19 | 55 | 56 | 54 | 55 | 4,140,000 | 550 |
| 2013-08-16 | 53 | 55 | 53 | 55 | 3,940,000 | 550 |
| 2013-08-15 | 52 | 54 | 52 | 53 | 3,621,000 | 530 |
| 2013-08-14 | 53 | 55 | 52 | 53 | 4,150,000 | 530 |
| 2013-08-13 | 52 | 53 | 51 | 52 | 4,293,000 | 520 |
| 2013-08-12 | 52 | 52 | 51 | 51 | 3,120,000 | 510 |
| 2013-08-09 | 52 | 53 | 51 | 52 | 4,266,000 | 520 |
| 2013-08-08 | 51 | 53 | 51 | 52 | 3,732,000 | 520 |
| 2013-08-07 | 53 | 54 | 51 | 51 | 3,664,000 | 510 |
| 2013-08-06 | 54 | 54 | 53 | 53 | 3,019,000 | 530 |
| 2013-08-05 | 54 | 54 | 53 | 54 | 2,917,000 | 540 |
| 2013-08-02 | 53 | 54 | 52 | 54 | 2,822,000 | 540 |
| 2013-08-01 | 50 | 52 | 50 | 52 | 4,355,000 | 520 |
| 2013-07-31 | 56 | 56 | 53 | 54 | 3,292,000 | 540 |
| 2013-07-30 | 53 | 56 | 53 | 56 | 3,241,000 | 560 |
| 2013-07-29 | 56 | 56 | 52 | 52 | 3,990,000 | 520 |
| 2013-07-26 | 58 | 58 | 56 | 56 | 3,009,000 | 560 |
| 2013-07-25 | 56 | 59 | 56 | 59 | 3,313,000 | 590 |
| 2013-07-24 | 56 | 57 | 56 | 56 | 2,126,000 | 560 |
| 2013-07-23 | 56 | 57 | 56 | 56 | 1,824,000 | 560 |
| 2013-07-22 | 57 | 58 | 56 | 56 | 2,620,000 | 560 |
| 2013-07-19 | 59 | 59 | 56 | 56 | 2,530,000 | 560 |
| 2013-07-18 | 59 | 60 | 58 | 58 | 2,610,000 | 580 |
| 2013-07-17 | 59 | 60 | 58 | 59 | 2,288,000 | 590 |
| 2013-07-16 | 61 | 61 | 59 | 59 | 2,133,000 | 590 |
| 2013-07-12 | 60 | 61 | 59 | 60 | 2,310,000 | 600 |
| 2013-07-11 | 58 | 60 | 58 | 60 | 2,743,000 | 600 |
| 2013-07-10 | 61 | 61 | 59 | 59 | 2,451,000 | 590 |
| 2013-07-09 | 60 | 61 | 59 | 61 | 2,666,000 | 610 |
| 2013-07-08 | 62 | 62 | 59 | 59 | 3,371,000 | 590 |
| 2013-07-05 | 60 | 62 | 59 | 61 | 4,116,000 | 610 |
| 2013-07-04 | 56 | 59 | 55 | 59 | 3,017,000 | 590 |
| 2013-07-03 | 55 | 58 | 54 | 56 | 3,955,000 | 560 |
| 2013-07-02 | 53 | 55 | 53 | 55 | 3,698,000 | 550 |
| 2013-07-01 | 51 | 52 | 50 | 52 | 2,298,000 | 520 |
| 2013-06-28 | 50 | 52 | 50 | 51 | 1,703,000 | 510 |
| 2013-06-27 | 49 | 50 | 48 | 50 | 2,134,000 | 500 |
| 2013-06-26 | 51 | 51 | 48 | 48 | 2,526,000 | 480 |
| 2013-06-25 | 52 | 53 | 50 | 50 | 1,735,000 | 500 |
| 2013-06-24 | 53 | 54 | 52 | 52 | 2,345,000 | 520 |
| 2013-06-21 | 51 | 54 | 50 | 53 | 2,653,000 | 530 |
| 2013-06-20 | 52 | 54 | 52 | 53 | 1,895,000 | 530 |
| 2013-06-19 | 55 | 55 | 53 | 53 | 1,781,000 | 530 |
| 2013-06-18 | 55 | 55 | 53 | 54 | 1,877,000 | 540 |
| 2013-06-17 | 51 | 54 | 50 | 53 | 1,882,000 | 530 |
| 2013-06-14 | 52 | 53 | 51 | 51 | 2,501,000 | 510 |
| 2013-06-13 | 52 | 53 | 51 | 51 | 2,182,000 | 510 |
| 2013-06-12 | 50 | 54 | 49 | 54 | 2,133,000 | 540 |
| 2013-06-11 | 54 | 54 | 51 | 51 | 2,022,000 | 510 |
| 2013-06-10 | 51 | 53 | 50 | 53 | 2,828,000 | 530 |
| 2013-06-07 | 49 | 50 | 45 | 48 | 5,418,000 | 480 |
| 2013-06-06 | 56 | 57 | 51 | 51 | 4,343,000 | 510 |
| 2013-06-05 | 58 | 60 | 57 | 58 | 1,759,000 | 580 |
| 2013-06-04 | 60 | 60 | 56 | 58 | 3,339,000 | 580 |
| 2013-06-03 | 61 | 61 | 60 | 60 | 2,551,000 | 600 |
| 2013-05-31 | 62 | 63 | 61 | 62 | 1,679,000 | 620 |
| 2013-05-30 | 62 | 63 | 61 | 61 | 2,413,000 | 610 |
| 2013-05-29 | 62 | 64 | 61 | 63 | 3,808,000 | 630 |
| 2013-05-28 | 60 | 62 | 60 | 61 | 2,214,000 | 610 |
| 2013-05-27 | 61 | 62 | 60 | 61 | 2,484,000 | 610 |
| 2013-05-24 | 64 | 65 | 60 | 62 | 4,075,000 | 620 |
| 2013-05-23 | 69 | 69 | 61 | 62 | 6,701,000 | 620 |
| 2013-05-22 | 70 | 71 | 68 | 69 | 4,326,000 | 690 |
| 2013-05-21 | 68 | 68 | 66 | 67 | 3,441,000 | 670 |
| 2013-05-20 | 65 | 68 | 64 | 68 | 3,693,000 | 680 |
| 2013-05-17 | 62 | 65 | 61 | 64 | 2,932,000 | 640 |
| 2013-05-16 | 64 | 65 | 60 | 63 | 2,345,000 | 630 |
| 2013-05-15 | 67 | 68 | 64 | 64 | 2,663,000 | 640 |
| 2013-05-14 | 67 | 68 | 66 | 66 | 1,938,000 | 660 |
| 2013-05-13 | 68 | 68 | 65 | 66 | 3,839,000 | 660 |
| 2013-05-10 | 72 | 73 | 67 | 68 | 5,454,000 | 680 |
| 2013-05-09 | 73 | 74 | 69 | 69 | 3,211,000 | 690 |
| 2013-05-08 | 73 | 75 | 71 | 72 | 8,098,000 | 720 |
| 2013-05-07 | 70 | 70 | 68 | 70 | 5,103,000 | 700 |
| 2013-05-02 | 67 | 68 | 65 | 67 | 4,092,000 | 670 |
| 2013-05-01 | 70 | 71 | 66 | 67 | 15,700,000 | 670 |
| 2013-04-30 | 63 | 82 | 63 | 75 | 64,866,000 | 750 |
| 2013-04-26 | 62 | 62 | 60 | 60 | 1,644,000 | 600 |
| 2013-04-25 | 63 | 63 | 61 | 62 | 1,917,000 | 620 |
| 2013-04-24 | 62 | 65 | 60 | 62 | 5,417,000 | 620 |
| 2013-04-23 | 59 | 60 | 58 | 60 | 1,581,000 | 600 |
| 2013-04-22 | 57 | 59 | 57 | 57 | 1,443,000 | 570 |
| 2013-04-19 | 57 | 58 | 56 | 56 | 905,000 | 560 |
| 2013-04-18 | 56 | 57 | 55 | 57 | 771,000 | 570 |
| 2013-04-17 | 57 | 58 | 56 | 56 | 870,000 | 560 |
| 2013-04-16 | 56 | 57 | 55 | 56 | 589,000 | 560 |
| 2013-04-15 | 58 | 59 | 56 | 56 | 1,281,000 | 560 |
| 2013-04-12 | 58 | 59 | 57 | 58 | 1,053,000 | 580 |
| 2013-04-11 | 59 | 60 | 57 | 57 | 3,164,000 | 570 |
| 2013-04-10 | 56 | 58 | 55 | 58 | 1,767,000 | 580 |
| 2013-04-09 | 57 | 57 | 55 | 57 | 2,166,000 | 570 |
| 2013-04-08 | 55 | 56 | 54 | 56 | 2,215,000 | 560 |
| 2013-04-05 | 54 | 55 | 53 | 54 | 1,887,000 | 540 |
| 2013-04-04 | 52 | 55 | 51 | 53 | 2,289,000 | 530 |
| 2013-04-03 | 56 | 57 | 50 | 52 | 5,607,000 | 520 |
| 2013-04-02 | 55 | 56 | 51 | 55 | 4,747,000 | 550 |
| 2013-04-01 | 68 | 75 | 56 | 56 | 46,748,000 | 560 |
| 2013-03-29 | 56 | 65 | 55 | 58 | 5,715,000 | 580 |
| 2013-03-28 | 57 | 57 | 55 | 56 | 563,000 | 560 |
| 2013-03-27 | 56 | 57 | 55 | 56 | 477,000 | 560 |
| 2013-03-26 | 57 | 57 | 55 | 56 | 1,188,000 | 560 |
| 2013-03-25 | 58 | 59 | 57 | 57 | 976,000 | 570 |
| 2013-03-22 | 59 | 59 | 57 | 57 | 1,161,000 | 570 |
| 2013-03-21 | 57 | 61 | 57 | 60 | 4,181,000 | 600 |
| 2013-03-19 | 55 | 56 | 55 | 55 | 518,000 | 550 |
| 2013-03-18 | 56 | 57 | 55 | 55 | 1,922,000 | 550 |
| 2013-03-15 | 58 | 58 | 56 | 57 | 1,391,000 | 570 |
| 2013-03-14 | 59 | 59 | 57 | 58 | 1,220,000 | 580 |
| 2013-03-13 | 57 | 60 | 56 | 59 | 3,636,000 | 590 |
| 2013-03-12 | 60 | 61 | 56 | 56 | 3,771,000 | 560 |
| 2013-03-11 | 66 | 67 | 59 | 60 | 12,154,000 | 600 |
| 2013-03-08 | 56 | 65 | 56 | 64 | 20,210,000 | 640 |
| 2013-03-07 | 54 | 56 | 54 | 54 | 5,100,000 | 540 |
| 2013-03-06 | 52 | 53 | 52 | 52 | 659,000 | 520 |
| 2013-03-05 | 52 | 53 | 52 | 52 | 568,000 | 520 |
| 2013-03-04 | 52 | 53 | 51 | 51 | 758,000 | 510 |
| 2013-03-01 | 52 | 53 | 51 | 52 | 632,000 | 520 |
| 2013-02-28 | 53 | 54 | 52 | 52 | 1,284,000 | 520 |
| 2013-02-27 | 52 | 53 | 51 | 52 | 1,110,000 | 520 |
| 2013-02-26 | 52 | 53 | 51 | 51 | 1,481,000 | 510 |
| 2013-02-25 | 55 | 55 | 52 | 53 | 1,953,000 | 530 |
| 2013-02-22 | 54 | 55 | 52 | 53 | 2,059,000 | 530 |
| 2013-02-21 | 53 | 55 | 53 | 54 | 1,252,000 | 540 |
| 2013-02-20 | 55 | 56 | 54 | 54 | 1,879,000 | 540 |
| 2013-02-19 | 57 | 57 | 54 | 54 | 2,342,000 | 540 |
| 2013-02-18 | 52 | 57 | 52 | 56 | 2,415,000 | 560 |
| 2013-02-15 | 56 | 57 | 49 | 54 | 4,891,000 | 540 |
| 2013-02-14 | 57 | 58 | 55 | 56 | 2,174,000 | 560 |
| 2013-02-13 | 61 | 61 | 57 | 58 | 5,267,000 | 580 |
| 2013-02-12 | 59 | 66 | 59 | 62 | 17,214,000 | 620 |
| 2013-02-08 | 55 | 57 | 55 | 55 | 1,622,000 | 550 |
| 2013-02-07 | 57 | 58 | 55 | 56 | 2,269,000 | 560 |
| 2013-02-06 | 57 | 58 | 56 | 56 | 2,765,000 | 560 |
| 2013-02-05 | 57 | 60 | 56 | 56 | 6,814,000 | 560 |
| 2013-02-04 | 55 | 56 | 53 | 56 | 4,489,000 | 560 |
| 2013-02-01 | 58 | 59 | 55 | 56 | 4,192,000 | 560 |
| 2013-01-31 | 59 | 61 | 58 | 58 | 4,970,000 | 580 |
| 2013-01-30 | 59 | 59 | 56 | 57 | 6,312,000 | 570 |
| 2013-01-29 | 65 | 65 | 59 | 60 | 8,447,000 | 600 |
| 2013-01-28 | 62 | 67 | 59 | 64 | 16,794,000 | 640 |
| 2013-01-25 | 65 | 68 | 61 | 62 | 19,211,000 | 620 |
| 2013-01-24 | 80 | 82 | 65 | 66 | 75,984,000 | 660 |
| 2013-01-23 | 63 | 77 | 62 | 75 | 129,409,000 | 750 |
| 2013-01-22 | 51 | 76 | 51 | 62 | 123,726,000 | 620 |
| 2013-01-21 | 46 | 54 | 46 | 51 | 15,928,000 | 510 |
| 2013-01-18 | 46 | 47 | 45 | 45 | 5,676,000 | 450 |
| 2013-01-17 | 47 | 47 | 44 | 45 | 6,826,000 | 450 |
| 2013-01-16 | 46 | 48 | 44 | 47 | 12,140,000 | 470 |
| 2013-01-15 | 41 | 44 | 40 | 43 | 6,321,000 | 430 |
| 2013-01-11 | 40 | 41 | 39 | 40 | 3,106,000 | 400 |
| 2013-01-10 | 39 | 41 | 39 | 39 | 5,200,000 | 390 |
| 2013-01-09 | 38 | 39 | 38 | 38 | 2,581,000 | 380 |
| 2013-01-08 | 39 | 41 | 38 | 38 | 6,442,000 | 380 |
| 2013-01-07 | 37 | 39 | 36 | 39 | 4,464,000 | 390 |
| 2013-01-04 | 37 | 37 | 36 | 36 | 2,485,000 | 360 |
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
