6803 ティアック(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 60 | 60 | 58 | 58 | 3,806,000 | 580 |
| 2014-12-29 | 59 | 60 | 58 | 59 | 4,643,000 | 590 |
| 2014-12-26 | 57 | 59 | 57 | 59 | 2,959,000 | 590 |
| 2014-12-25 | 58 | 59 | 57 | 57 | 7,478,000 | 570 |
| 2014-12-24 | 59 | 59 | 58 | 58 | 7,814,000 | 580 |
| 2014-12-22 | 59 | 59 | 57 | 57 | 8,916,000 | 570 |
| 2014-12-19 | 58 | 59 | 57 | 59 | 8,371,000 | 590 |
| 2014-12-18 | 58 | 58 | 56 | 56 | 9,979,000 | 560 |
| 2014-12-17 | 57 | 58 | 56 | 57 | 5,398,000 | 570 |
| 2014-12-16 | 58 | 60 | 57 | 58 | 5,731,000 | 580 |
| 2014-12-15 | 59 | 60 | 59 | 59 | 5,011,000 | 590 |
| 2014-12-12 | 61 | 61 | 59 | 60 | 7,772,000 | 600 |
| 2014-12-11 | 60 | 61 | 58 | 61 | 6,643,000 | 610 |
| 2014-12-10 | 62 | 62 | 59 | 61 | 7,036,000 | 610 |
| 2014-12-09 | 63 | 63 | 62 | 62 | 5,084,000 | 620 |
| 2014-12-08 | 64 | 65 | 62 | 63 | 7,817,000 | 630 |
| 2014-12-05 | 64 | 65 | 62 | 62 | 6,828,000 | 620 |
| 2014-12-04 | 63 | 64 | 62 | 63 | 5,227,000 | 630 |
| 2014-12-03 | 61 | 64 | 61 | 62 | 6,897,000 | 620 |
| 2014-12-02 | 61 | 62 | 60 | 61 | 4,576,000 | 610 |
| 2014-12-01 | 62 | 62 | 60 | 61 | 5,724,000 | 610 |
| 2014-11-28 | 62 | 63 | 61 | 62 | 5,441,000 | 620 |
| 2014-11-27 | 64 | 65 | 62 | 63 | 9,622,000 | 630 |
| 2014-11-26 | 59 | 63 | 59 | 63 | 7,214,000 | 630 |
| 2014-11-25 | 59 | 60 | 58 | 59 | 5,714,000 | 590 |
| 2014-11-21 | 56 | 58 | 56 | 58 | 3,998,000 | 580 |
| 2014-11-20 | 58 | 58 | 57 | 57 | 2,278,000 | 570 |
| 2014-11-19 | 57 | 58 | 57 | 58 | 3,342,000 | 580 |
| 2014-11-18 | 56 | 57 | 56 | 57 | 2,685,000 | 570 |
| 2014-11-17 | 57 | 57 | 55 | 55 | 3,252,000 | 550 |
| 2014-11-14 | 56 | 57 | 55 | 57 | 3,177,000 | 570 |
| 2014-11-13 | 57 | 57 | 56 | 57 | 3,899,000 | 570 |
| 2014-11-12 | 59 | 60 | 56 | 57 | 5,383,000 | 570 |
| 2014-11-11 | 59 | 60 | 58 | 59 | 4,495,000 | 590 |
| 2014-11-10 | 58 | 59 | 57 | 59 | 4,113,000 | 590 |
| 2014-11-07 | 58 | 59 | 57 | 58 | 4,562,000 | 580 |
| 2014-11-06 | 58 | 60 | 57 | 57 | 6,800,000 | 570 |
| 2014-11-05 | 58 | 58 | 57 | 58 | 4,169,000 | 580 |
| 2014-11-04 | 58 | 59 | 57 | 57 | 5,901,000 | 570 |
| 2014-10-31 | 55 | 56 | 54 | 56 | 6,209,000 | 560 |
| 2014-10-30 | 55 | 56 | 54 | 54 | 7,103,000 | 540 |
| 2014-10-29 | 53 | 55 | 53 | 55 | 4,947,000 | 550 |
| 2014-10-28 | 53 | 54 | 52 | 54 | 5,095,000 | 540 |
| 2014-10-27 | 53 | 54 | 52 | 53 | 7,004,000 | 530 |
| 2014-10-24 | 54 | 55 | 53 | 53 | 5,214,000 | 530 |
| 2014-10-23 | 53 | 55 | 53 | 54 | 6,058,000 | 540 |
| 2014-10-22 | 52 | 54 | 52 | 54 | 5,093,000 | 540 |
| 2014-10-21 | 54 | 54 | 52 | 53 | 3,282,000 | 530 |
| 2014-10-20 | 52 | 55 | 52 | 54 | 5,547,000 | 540 |
| 2014-10-17 | 51 | 52 | 51 | 51 | 4,001,000 | 510 |
| 2014-10-16 | 53 | 53 | 51 | 52 | 4,866,000 | 520 |
| 2014-10-15 | 53 | 53 | 52 | 53 | 3,938,000 | 530 |
| 2014-10-14 | 51 | 53 | 51 | 53 | 4,379,000 | 530 |
| 2014-10-10 | 54 | 54 | 52 | 53 | 5,849,000 | 530 |
| 2014-10-09 | 59 | 60 | 54 | 55 | 10,039,000 | 550 |
| 2014-10-08 | 59 | 59 | 58 | 59 | 4,697,000 | 590 |
| 2014-10-07 | 60 | 61 | 59 | 59 | 4,503,000 | 590 |
| 2014-10-06 | 61 | 61 | 60 | 60 | 4,038,000 | 600 |
| 2014-10-03 | 59 | 60 | 59 | 60 | 4,073,000 | 600 |
| 2014-10-02 | 61 | 62 | 58 | 59 | 8,856,000 | 590 |
| 2014-10-01 | 62 | 63 | 61 | 62 | 4,488,000 | 620 |
| 2014-09-30 | 63 | 63 | 61 | 62 | 6,281,000 | 620 |
| 2014-09-29 | 63 | 64 | 62 | 62 | 4,636,000 | 620 |
| 2014-09-26 | 63 | 63 | 62 | 63 | 4,466,000 | 630 |
| 2014-09-25 | 63 | 64 | 62 | 62 | 2,653,000 | 620 |
| 2014-09-24 | 63 | 64 | 62 | 63 | 5,016,000 | 630 |
| 2014-09-22 | 64 | 64 | 63 | 64 | 2,746,000 | 640 |
| 2014-09-19 | 63 | 64 | 63 | 63 | 3,224,000 | 630 |
| 2014-09-18 | 64 | 64 | 63 | 63 | 3,147,000 | 630 |
| 2014-09-17 | 64 | 65 | 63 | 63 | 5,128,000 | 630 |
| 2014-09-16 | 65 | 66 | 64 | 64 | 3,961,000 | 640 |
| 2014-09-12 | 66 | 67 | 65 | 65 | 6,517,000 | 650 |
| 2014-09-11 | 66 | 67 | 66 | 66 | 3,884,000 | 660 |
| 2014-09-10 | 68 | 69 | 65 | 66 | 7,993,000 | 660 |
| 2014-09-09 | 65 | 69 | 64 | 68 | 14,280,000 | 680 |
| 2014-09-08 | 64 | 65 | 64 | 64 | 2,514,000 | 640 |
| 2014-09-05 | 64 | 65 | 64 | 64 | 3,618,000 | 640 |
| 2014-09-04 | 65 | 66 | 64 | 65 | 4,151,000 | 650 |
| 2014-09-03 | 64 | 66 | 64 | 66 | 3,753,000 | 660 |
| 2014-09-02 | 65 | 66 | 64 | 64 | 4,396,000 | 640 |
| 2014-09-01 | 65 | 66 | 65 | 66 | 2,760,000 | 660 |
| 2014-08-29 | 65 | 66 | 64 | 65 | 4,425,000 | 650 |
| 2014-08-28 | 64 | 65 | 64 | 65 | 2,548,000 | 650 |
| 2014-08-27 | 64 | 65 | 63 | 65 | 3,487,000 | 650 |
| 2014-08-26 | 64 | 65 | 63 | 63 | 5,303,000 | 630 |
| 2014-08-25 | 63 | 66 | 62 | 65 | 8,656,000 | 650 |
| 2014-08-22 | 61 | 65 | 61 | 61 | 9,091,000 | 610 |
| 2014-08-21 | 61 | 62 | 61 | 61 | 3,464,000 | 610 |
| 2014-08-20 | 63 | 63 | 61 | 61 | 3,164,000 | 610 |
| 2014-08-19 | 63 | 64 | 61 | 62 | 6,073,000 | 620 |
| 2014-08-18 | 62 | 63 | 62 | 63 | 2,618,000 | 630 |
| 2014-08-15 | 61 | 62 | 61 | 62 | 4,009,000 | 620 |
| 2014-08-14 | 61 | 62 | 60 | 62 | 2,754,000 | 620 |
| 2014-08-13 | 60 | 62 | 60 | 62 | 3,308,000 | 620 |
| 2014-08-12 | 61 | 62 | 60 | 61 | 3,496,000 | 610 |
| 2014-08-11 | 60 | 61 | 59 | 61 | 2,633,000 | 610 |
| 2014-08-08 | 60 | 61 | 59 | 59 | 3,152,000 | 590 |
| 2014-08-07 | 60 | 61 | 59 | 61 | 3,448,000 | 610 |
| 2014-08-06 | 60 | 61 | 59 | 60 | 5,313,000 | 600 |
| 2014-08-05 | 61 | 62 | 60 | 60 | 5,452,000 | 600 |
| 2014-08-04 | 63 | 63 | 61 | 61 | 5,296,000 | 610 |
| 2014-08-01 | 63 | 64 | 62 | 63 | 4,154,000 | 630 |
| 2014-07-31 | 64 | 65 | 63 | 63 | 5,687,000 | 630 |
| 2014-07-30 | 64 | 65 | 63 | 63 | 4,520,000 | 630 |
| 2014-07-29 | 65 | 65 | 63 | 64 | 3,936,000 | 640 |
| 2014-07-28 | 63 | 65 | 63 | 64 | 4,211,000 | 640 |
| 2014-07-25 | 64 | 65 | 63 | 63 | 4,386,000 | 630 |
| 2014-07-24 | 64 | 65 | 63 | 63 | 3,353,000 | 630 |
| 2014-07-23 | 64 | 65 | 63 | 64 | 3,050,000 | 640 |
| 2014-07-22 | 63 | 65 | 63 | 64 | 3,696,000 | 640 |
| 2014-07-18 | 62 | 65 | 62 | 64 | 3,502,000 | 640 |
| 2014-07-17 | 65 | 66 | 62 | 63 | 7,879,000 | 630 |
| 2014-07-16 | 66 | 66 | 65 | 65 | 2,532,000 | 650 |
| 2014-07-15 | 67 | 67 | 66 | 66 | 4,975,000 | 660 |
| 2014-07-14 | 67 | 68 | 66 | 66 | 4,982,000 | 660 |
| 2014-07-11 | 66 | 67 | 65 | 66 | 5,618,000 | 660 |
| 2014-07-10 | 69 | 69 | 66 | 66 | 4,850,000 | 660 |
| 2014-07-09 | 67 | 71 | 67 | 68 | 7,161,000 | 680 |
| 2014-07-08 | 69 | 71 | 68 | 68 | 5,606,000 | 680 |
| 2014-07-07 | 71 | 73 | 70 | 70 | 8,613,000 | 700 |
| 2014-07-04 | 66 | 70 | 65 | 70 | 10,860,000 | 700 |
| 2014-07-03 | 66 | 66 | 65 | 65 | 4,423,000 | 650 |
| 2014-07-02 | 65 | 66 | 65 | 66 | 4,748,000 | 660 |
| 2014-07-01 | 66 | 67 | 65 | 65 | 4,143,000 | 650 |
| 2014-06-30 | 66 | 66 | 65 | 66 | 3,076,000 | 660 |
| 2014-06-27 | 66 | 67 | 65 | 66 | 9,622,000 | 660 |
| 2014-06-26 | 66 | 67 | 65 | 67 | 10,718,000 | 670 |
| 2014-06-25 | 66 | 67 | 65 | 65 | 6,211,000 | 650 |
| 2014-06-24 | 65 | 68 | 65 | 67 | 8,815,000 | 670 |
| 2014-06-23 | 67 | 67 | 65 | 65 | 6,106,000 | 650 |
| 2014-06-20 | 67 | 68 | 66 | 66 | 5,696,000 | 660 |
| 2014-06-19 | 65 | 68 | 65 | 67 | 11,095,000 | 670 |
| 2014-06-18 | 66 | 66 | 64 | 64 | 6,914,000 | 640 |
| 2014-06-17 | 67 | 68 | 66 | 66 | 7,070,000 | 660 |
| 2014-06-16 | 71 | 71 | 67 | 68 | 9,581,000 | 680 |
| 2014-06-13 | 76 | 76 | 72 | 72 | 6,102,000 | 720 |
| 2014-06-12 | 78 | 78 | 76 | 76 | 5,178,000 | 760 |
| 2014-06-11 | 75 | 78 | 74 | 78 | 6,534,000 | 780 |
| 2014-06-10 | 72 | 77 | 72 | 74 | 8,120,000 | 740 |
| 2014-06-09 | 71 | 72 | 70 | 70 | 5,093,000 | 700 |
| 2014-06-06 | 71 | 71 | 69 | 71 | 5,013,000 | 710 |
| 2014-06-05 | 68 | 71 | 67 | 70 | 5,108,000 | 700 |
| 2014-06-04 | 68 | 68 | 67 | 68 | 3,520,000 | 680 |
| 2014-06-03 | 68 | 68 | 67 | 67 | 3,711,000 | 670 |
| 2014-06-02 | 66 | 68 | 66 | 68 | 4,684,000 | 680 |
| 2014-05-30 | 67 | 69 | 65 | 67 | 6,416,000 | 670 |
| 2014-05-29 | 66 | 67 | 65 | 66 | 4,150,000 | 660 |
| 2014-05-28 | 65 | 67 | 65 | 67 | 5,090,000 | 670 |
| 2014-05-27 | 65 | 66 | 64 | 65 | 4,194,000 | 650 |
| 2014-05-26 | 63 | 65 | 63 | 65 | 4,025,000 | 650 |
| 2014-05-23 | 62 | 64 | 62 | 63 | 4,283,000 | 630 |
| 2014-05-22 | 62 | 63 | 62 | 63 | 4,907,000 | 630 |
| 2014-05-21 | 60 | 63 | 60 | 62 | 5,324,000 | 620 |
| 2014-05-20 | 62 | 62 | 59 | 61 | 6,184,000 | 610 |
| 2014-05-19 | 64 | 64 | 61 | 62 | 5,670,000 | 620 |
| 2014-05-16 | 65 | 65 | 64 | 64 | 5,231,000 | 640 |
| 2014-05-15 | 66 | 66 | 65 | 66 | 3,539,000 | 660 |
| 2014-05-14 | 66 | 66 | 64 | 66 | 6,727,000 | 660 |
| 2014-05-13 | 66 | 67 | 66 | 67 | 4,284,000 | 670 |
| 2014-05-12 | 67 | 68 | 66 | 66 | 5,016,000 | 660 |
| 2014-05-09 | 67 | 68 | 66 | 66 | 5,613,000 | 660 |
| 2014-05-08 | 69 | 69 | 67 | 67 | 4,247,000 | 670 |
| 2014-05-07 | 68 | 71 | 66 | 68 | 5,519,000 | 680 |
| 2014-05-02 | 68 | 69 | 68 | 68 | 4,100,000 | 680 |
| 2014-05-01 | 67 | 69 | 67 | 69 | 4,409,000 | 690 |
| 2014-04-30 | 68 | 69 | 67 | 68 | 4,262,000 | 680 |
| 2014-04-28 | 69 | 69 | 67 | 67 | 5,029,000 | 670 |
| 2014-04-25 | 69 | 72 | 68 | 70 | 5,728,000 | 700 |
| 2014-04-24 | 70 | 70 | 68 | 68 | 4,506,000 | 680 |
| 2014-04-23 | 68 | 70 | 68 | 70 | 4,258,000 | 700 |
| 2014-04-22 | 68 | 69 | 68 | 68 | 4,851,000 | 680 |
| 2014-04-21 | 68 | 69 | 67 | 68 | 4,930,000 | 680 |
| 2014-04-18 | 67 | 68 | 67 | 67 | 3,898,000 | 670 |
| 2014-04-17 | 65 | 69 | 65 | 66 | 5,441,000 | 660 |
| 2014-04-16 | 64 | 67 | 64 | 66 | 2,990,000 | 660 |
| 2014-04-15 | 66 | 67 | 64 | 64 | 2,750,000 | 640 |
| 2014-04-14 | 67 | 68 | 66 | 66 | 2,928,000 | 660 |
| 2014-04-11 | 67 | 68 | 66 | 67 | 2,960,000 | 670 |
| 2014-04-10 | 70 | 70 | 67 | 68 | 3,106,000 | 680 |
| 2014-04-09 | 68 | 69 | 68 | 69 | 2,756,000 | 690 |
| 2014-04-08 | 70 | 70 | 69 | 69 | 2,909,000 | 690 |
| 2014-04-07 | 70 | 71 | 70 | 71 | 2,621,000 | 710 |
| 2014-04-04 | 69 | 71 | 68 | 71 | 3,219,000 | 710 |
| 2014-04-03 | 72 | 72 | 69 | 69 | 3,868,000 | 690 |
| 2014-04-02 | 72 | 73 | 71 | 71 | 4,872,000 | 710 |
| 2014-04-01 | 72 | 73 | 71 | 72 | 2,952,000 | 720 |
| 2014-03-31 | 72 | 72 | 70 | 72 | 2,548,000 | 720 |
| 2014-03-28 | 71 | 72 | 70 | 71 | 2,390,000 | 710 |
| 2014-03-27 | 67 | 71 | 66 | 70 | 3,966,000 | 700 |
| 2014-03-26 | 70 | 72 | 70 | 71 | 1,421,000 | 710 |
| 2014-03-25 | 72 | 72 | 70 | 70 | 2,117,000 | 700 |
| 2014-03-24 | 69 | 71 | 67 | 70 | 3,240,000 | 700 |
| 2014-03-20 | 74 | 74 | 70 | 71 | 3,819,000 | 710 |
| 2014-03-19 | 73 | 75 | 72 | 73 | 2,856,000 | 730 |
| 2014-03-18 | 75 | 75 | 73 | 73 | 2,513,000 | 730 |
| 2014-03-17 | 76 | 76 | 73 | 73 | 3,253,000 | 730 |
| 2014-03-14 | 77 | 77 | 74 | 75 | 3,584,000 | 750 |
| 2014-03-13 | 81 | 81 | 78 | 78 | 3,941,000 | 780 |
| 2014-03-12 | 80 | 82 | 79 | 81 | 4,567,000 | 810 |
| 2014-03-11 | 80 | 81 | 79 | 80 | 3,361,000 | 800 |
| 2014-03-10 | 81 | 82 | 79 | 79 | 4,091,000 | 790 |
| 2014-03-07 | 80 | 82 | 78 | 81 | 7,524,000 | 810 |
| 2014-03-06 | 80 | 81 | 78 | 80 | 7,514,000 | 800 |
| 2014-03-05 | 84 | 89 | 79 | 81 | 44,070,000 | 810 |
| 2014-03-04 | 72 | 88 | 72 | 86 | 28,157,000 | 860 |
| 2014-03-03 | 74 | 74 | 71 | 72 | 4,854,000 | 720 |
| 2014-02-28 | 75 | 76 | 74 | 74 | 3,138,000 | 740 |
| 2014-02-27 | 78 | 78 | 75 | 75 | 2,915,000 | 750 |
| 2014-02-26 | 78 | 79 | 77 | 77 | 2,383,000 | 770 |
| 2014-02-25 | 77 | 78 | 76 | 78 | 2,414,000 | 780 |
| 2014-02-24 | 76 | 78 | 75 | 77 | 3,748,000 | 770 |
| 2014-02-21 | 77 | 79 | 77 | 77 | 4,140,000 | 770 |
| 2014-02-20 | 76 | 77 | 75 | 76 | 2,668,000 | 760 |
| 2014-02-19 | 77 | 79 | 76 | 77 | 4,654,000 | 770 |
| 2014-02-18 | 76 | 78 | 76 | 77 | 2,656,000 | 770 |
| 2014-02-17 | 76 | 76 | 74 | 75 | 2,530,000 | 750 |
| 2014-02-14 | 78 | 79 | 75 | 75 | 3,651,000 | 750 |
| 2014-02-13 | 81 | 81 | 77 | 78 | 5,475,000 | 780 |
| 2014-02-12 | 84 | 84 | 81 | 81 | 4,124,000 | 810 |
| 2014-02-10 | 81 | 82 | 81 | 82 | 2,881,000 | 820 |
| 2014-02-07 | 82 | 82 | 80 | 80 | 5,631,000 | 800 |
| 2014-02-06 | 76 | 80 | 76 | 79 | 6,504,000 | 790 |
| 2014-02-05 | 78 | 81 | 74 | 77 | 9,906,000 | 770 |
| 2014-02-04 | 72 | 76 | 71 | 75 | 12,655,000 | 750 |
| 2014-02-03 | 79 | 83 | 77 | 77 | 11,890,000 | 770 |
| 2014-01-31 | 88 | 92 | 85 | 88 | 8,956,000 | 880 |
| 2014-01-30 | 91 | 92 | 88 | 88 | 6,177,000 | 880 |
| 2014-01-29 | 92 | 94 | 92 | 93 | 3,940,000 | 930 |
| 2014-01-28 | 92 | 94 | 91 | 91 | 8,737,000 | 910 |
| 2014-01-27 | 96 | 97 | 91 | 92 | 15,003,000 | 920 |
| 2014-01-24 | 99 | 101 | 99 | 101 | 7,751,000 | 1,010 |
| 2014-01-23 | 100 | 101 | 99 | 101 | 9,712,000 | 1,010 |
| 2014-01-22 | 100 | 102 | 99 | 102 | 8,943,000 | 1,020 |
| 2014-01-21 | 105 | 105 | 100 | 100 | 19,732,000 | 1,000 |
| 2014-01-20 | 111 | 111 | 105 | 106 | 13,817,000 | 1,060 |
| 2014-01-17 | 103 | 111 | 103 | 110 | 20,259,000 | 1,100 |
| 2014-01-16 | 100 | 106 | 100 | 104 | 11,566,000 | 1,040 |
| 2014-01-15 | 102 | 103 | 100 | 101 | 11,144,000 | 1,010 |
| 2014-01-14 | 101 | 104 | 98 | 103 | 16,674,000 | 1,030 |
| 2014-01-10 | 103 | 106 | 102 | 103 | 20,099,000 | 1,030 |
| 2014-01-09 | 108 | 109 | 102 | 105 | 36,107,000 | 1,050 |
| 2014-01-08 | 115 | 119 | 106 | 107 | 49,223,000 | 1,070 |
| 2014-01-07 | 119 | 124 | 108 | 113 | 57,891,000 | 1,130 |
| 2014-01-06 | 106 | 124 | 103 | 119 | 64,607,000 | 1,190 |
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
