6803 ティアック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 54 | 54 | 53 | 54 | 2,390,000 | 540 |
| 2015-12-29 | 52 | 54 | 52 | 54 | 2,339,000 | 540 |
| 2015-12-28 | 50 | 55 | 49 | 53 | 4,426,000 | 530 |
| 2015-12-25 | 50 | 52 | 48 | 50 | 14,043,000 | 500 |
| 2015-12-24 | 51 | 54 | 50 | 50 | 12,588,000 | 500 |
| 2015-12-22 | 52 | 53 | 49 | 50 | 11,383,000 | 500 |
| 2015-12-21 | 54 | 54 | 53 | 53 | 10,056,000 | 530 |
| 2015-12-18 | 56 | 56 | 53 | 53 | 8,465,000 | 530 |
| 2015-12-17 | 58 | 58 | 56 | 56 | 9,004,000 | 560 |
| 2015-12-16 | 54 | 57 | 53 | 57 | 8,286,000 | 570 |
| 2015-12-15 | 57 | 58 | 53 | 54 | 7,957,000 | 540 |
| 2015-12-14 | 57 | 58 | 56 | 58 | 5,388,000 | 580 |
| 2015-12-11 | 58 | 58 | 57 | 58 | 6,274,000 | 580 |
| 2015-12-10 | 58 | 59 | 56 | 57 | 6,867,000 | 570 |
| 2015-12-09 | 58 | 59 | 57 | 59 | 7,143,000 | 590 |
| 2015-12-08 | 58 | 60 | 56 | 58 | 21,115,000 | 580 |
| 2015-12-07 | 56 | 59 | 56 | 58 | 20,233,000 | 580 |
| 2015-12-04 | 55 | 55 | 54 | 54 | 14,146,000 | 540 |
| 2015-12-03 | 55 | 56 | 55 | 55 | 14,525,000 | 550 |
| 2015-12-02 | 56 | 57 | 55 | 55 | 6,395,000 | 550 |
| 2015-12-01 | 53 | 57 | 53 | 56 | 16,979,000 | 560 |
| 2015-11-30 | 55 | 55 | 53 | 54 | 15,155,000 | 540 |
| 2015-11-27 | 55 | 57 | 55 | 55 | 17,004,000 | 550 |
| 2015-11-26 | 55 | 57 | 55 | 57 | 14,842,000 | 570 |
| 2015-11-25 | 55 | 56 | 53 | 56 | 19,308,000 | 560 |
| 2015-11-24 | 52 | 55 | 52 | 55 | 11,063,000 | 550 |
| 2015-11-20 | 50 | 52 | 50 | 52 | 10,555,000 | 520 |
| 2015-11-19 | 49 | 50 | 48 | 50 | 9,045,000 | 500 |
| 2015-11-18 | 48 | 49 | 47 | 49 | 11,744,000 | 490 |
| 2015-11-17 | 47 | 48 | 46 | 48 | 11,312,000 | 480 |
| 2015-11-16 | 44 | 47 | 44 | 47 | 11,954,000 | 470 |
| 2015-11-13 | 47 | 49 | 45 | 45 | 14,526,000 | 450 |
| 2015-11-12 | 46 | 47 | 45 | 47 | 10,600,000 | 470 |
| 2015-11-11 | 45 | 46 | 44 | 46 | 11,072,000 | 460 |
| 2015-11-10 | 43 | 45 | 43 | 45 | 9,883,000 | 450 |
| 2015-11-09 | 43 | 44 | 43 | 44 | 10,579,000 | 440 |
| 2015-11-06 | 43 | 44 | 42 | 43 | 8,617,000 | 430 |
| 2015-11-05 | 43 | 44 | 43 | 44 | 7,888,000 | 440 |
| 2015-11-04 | 43 | 44 | 43 | 43 | 8,419,000 | 430 |
| 2015-11-02 | 44 | 45 | 42 | 42 | 7,433,000 | 420 |
| 2015-10-30 | 44 | 45 | 44 | 44 | 6,228,000 | 440 |
| 2015-10-29 | 45 | 45 | 44 | 45 | 7,977,000 | 450 |
| 2015-10-28 | 45 | 45 | 44 | 44 | 6,461,000 | 440 |
| 2015-10-27 | 45 | 46 | 44 | 44 | 5,568,000 | 440 |
| 2015-10-26 | 46 | 46 | 45 | 45 | 5,461,000 | 450 |
| 2015-10-23 | 46 | 46 | 45 | 45 | 5,248,000 | 450 |
| 2015-10-22 | 44 | 46 | 44 | 46 | 8,314,000 | 460 |
| 2015-10-21 | 45 | 45 | 44 | 45 | 5,009,000 | 450 |
| 2015-10-20 | 45 | 46 | 44 | 44 | 4,734,000 | 440 |
| 2015-10-19 | 46 | 47 | 45 | 45 | 5,277,000 | 450 |
| 2015-10-16 | 45 | 46 | 45 | 46 | 6,326,000 | 460 |
| 2015-10-15 | 44 | 45 | 44 | 45 | 5,177,000 | 450 |
| 2015-10-14 | 45 | 45 | 44 | 45 | 6,826,000 | 450 |
| 2015-10-13 | 45 | 47 | 43 | 45 | 9,829,000 | 450 |
| 2015-10-09 | 42 | 44 | 41 | 44 | 9,278,000 | 440 |
| 2015-10-08 | 42 | 42 | 41 | 41 | 7,180,000 | 410 |
| 2015-10-07 | 41 | 42 | 41 | 42 | 11,810,000 | 420 |
| 2015-10-06 | 41 | 41 | 40 | 40 | 8,681,000 | 400 |
| 2015-10-05 | 39 | 41 | 39 | 40 | 6,194,000 | 400 |
| 2015-10-02 | 39 | 40 | 38 | 40 | 6,226,000 | 400 |
| 2015-10-01 | 39 | 40 | 38 | 38 | 6,523,000 | 380 |
| 2015-09-30 | 39 | 40 | 39 | 39 | 5,268,000 | 390 |
| 2015-09-29 | 40 | 40 | 38 | 38 | 4,953,000 | 380 |
| 2015-09-28 | 42 | 43 | 41 | 42 | 3,107,000 | 420 |
| 2015-09-25 | 43 | 43 | 42 | 42 | 1,100,000 | 420 |
| 2015-09-24 | 42 | 43 | 42 | 42 | 1,933,000 | 420 |
| 2015-09-18 | 43 | 44 | 43 | 43 | 3,147,000 | 430 |
| 2015-09-17 | 44 | 44 | 43 | 43 | 4,009,000 | 430 |
| 2015-09-16 | 44 | 44 | 43 | 43 | 2,923,000 | 430 |
| 2015-09-15 | 44 | 45 | 43 | 43 | 4,303,000 | 430 |
| 2015-09-14 | 43 | 44 | 43 | 43 | 3,778,000 | 430 |
| 2015-09-11 | 43 | 44 | 43 | 44 | 3,839,000 | 440 |
| 2015-09-10 | 44 | 44 | 43 | 43 | 3,782,000 | 430 |
| 2015-09-09 | 43 | 44 | 43 | 43 | 3,702,000 | 430 |
| 2015-09-08 | 43 | 43 | 42 | 42 | 3,932,000 | 420 |
| 2015-09-07 | 43 | 44 | 42 | 43 | 4,329,000 | 430 |
| 2015-09-04 | 45 | 45 | 43 | 44 | 4,225,000 | 440 |
| 2015-09-03 | 46 | 47 | 45 | 45 | 4,278,000 | 450 |
| 2015-09-02 | 45 | 47 | 44 | 47 | 6,898,000 | 470 |
| 2015-09-01 | 46 | 47 | 45 | 45 | 5,268,000 | 450 |
| 2015-08-31 | 46 | 47 | 45 | 47 | 4,368,000 | 470 |
| 2015-08-28 | 45 | 46 | 45 | 45 | 4,364,000 | 450 |
| 2015-08-27 | 45 | 46 | 44 | 44 | 4,024,000 | 440 |
| 2015-08-26 | 43 | 45 | 43 | 45 | 2,592,000 | 450 |
| 2015-08-25 | 41 | 45 | 41 | 43 | 9,478,000 | 430 |
| 2015-08-24 | 45 | 45 | 43 | 43 | 5,759,000 | 430 |
| 2015-08-21 | 45 | 46 | 45 | 45 | 4,563,000 | 450 |
| 2015-08-20 | 47 | 47 | 44 | 47 | 8,574,000 | 470 |
| 2015-08-19 | 47 | 48 | 47 | 47 | 5,027,000 | 470 |
| 2015-08-18 | 48 | 48 | 47 | 47 | 6,779,000 | 470 |
| 2015-08-17 | 49 | 49 | 48 | 48 | 4,735,000 | 480 |
| 2015-08-14 | 48 | 49 | 48 | 49 | 4,649,000 | 490 |
| 2015-08-13 | 48 | 49 | 48 | 49 | 4,915,000 | 490 |
| 2015-08-12 | 48 | 49 | 48 | 48 | 8,869,000 | 480 |
| 2015-08-11 | 49 | 49 | 48 | 48 | 6,538,000 | 480 |
| 2015-08-10 | 49 | 50 | 48 | 48 | 5,722,000 | 480 |
| 2015-08-07 | 49 | 50 | 48 | 49 | 6,364,000 | 490 |
| 2015-08-06 | 49 | 49 | 48 | 48 | 6,431,000 | 480 |
| 2015-08-05 | 49 | 49 | 48 | 49 | 8,959,000 | 490 |
| 2015-08-04 | 49 | 49 | 48 | 49 | 7,494,000 | 490 |
| 2015-08-03 | 49 | 49 | 48 | 48 | 6,567,000 | 480 |
| 2015-07-31 | 49 | 50 | 48 | 48 | 7,803,000 | 480 |
| 2015-07-30 | 49 | 50 | 49 | 49 | 7,441,000 | 490 |
| 2015-07-29 | 50 | 50 | 49 | 50 | 7,596,000 | 500 |
| 2015-07-28 | 49 | 50 | 48 | 50 | 8,822,000 | 500 |
| 2015-07-27 | 51 | 52 | 49 | 50 | 8,651,000 | 500 |
| 2015-07-24 | 52 | 53 | 51 | 51 | 9,241,000 | 510 |
| 2015-07-23 | 52 | 53 | 51 | 52 | 12,146,000 | 520 |
| 2015-07-22 | 48 | 52 | 48 | 52 | 13,414,000 | 520 |
| 2015-07-21 | 49 | 50 | 48 | 48 | 6,859,000 | 480 |
| 2015-07-17 | 46 | 50 | 46 | 49 | 10,860,000 | 490 |
| 2015-07-16 | 47 | 48 | 46 | 47 | 5,994,000 | 470 |
| 2015-07-15 | 45 | 46 | 45 | 46 | 4,729,000 | 460 |
| 2015-07-14 | 46 | 46 | 44 | 45 | 5,671,000 | 450 |
| 2015-07-13 | 46 | 46 | 45 | 45 | 4,022,000 | 450 |
| 2015-07-10 | 45 | 46 | 45 | 45 | 6,207,000 | 450 |
| 2015-07-09 | 46 | 46 | 44 | 46 | 7,497,000 | 460 |
| 2015-07-08 | 46 | 47 | 46 | 46 | 4,885,000 | 460 |
| 2015-07-07 | 46 | 47 | 46 | 47 | 5,807,000 | 470 |
| 2015-07-06 | 47 | 48 | 46 | 46 | 7,583,000 | 460 |
| 2015-07-03 | 48 | 48 | 47 | 47 | 5,691,000 | 470 |
| 2015-07-02 | 47 | 48 | 47 | 48 | 8,376,000 | 480 |
| 2015-07-01 | 47 | 47 | 46 | 46 | 3,586,000 | 460 |
| 2015-06-30 | 46 | 47 | 46 | 47 | 4,580,000 | 470 |
| 2015-06-29 | 47 | 48 | 46 | 46 | 4,768,000 | 460 |
| 2015-06-26 | 48 | 49 | 47 | 47 | 5,344,000 | 470 |
| 2015-06-25 | 47 | 48 | 47 | 47 | 5,019,000 | 470 |
| 2015-06-24 | 49 | 50 | 47 | 47 | 5,568,000 | 470 |
| 2015-06-23 | 47 | 49 | 46 | 49 | 5,633,000 | 490 |
| 2015-06-22 | 46 | 47 | 46 | 47 | 3,821,000 | 470 |
| 2015-06-19 | 46 | 47 | 46 | 46 | 5,797,000 | 460 |
| 2015-06-18 | 47 | 47 | 45 | 45 | 5,024,000 | 450 |
| 2015-06-17 | 48 | 48 | 46 | 46 | 7,116,000 | 460 |
| 2015-06-16 | 48 | 49 | 48 | 48 | 3,444,000 | 480 |
| 2015-06-15 | 48 | 49 | 48 | 48 | 3,588,000 | 480 |
| 2015-06-12 | 48 | 49 | 48 | 48 | 2,903,000 | 480 |
| 2015-06-11 | 48 | 49 | 48 | 48 | 3,159,000 | 480 |
| 2015-06-10 | 49 | 49 | 48 | 48 | 3,308,000 | 480 |
| 2015-06-09 | 49 | 50 | 48 | 48 | 4,344,000 | 480 |
| 2015-06-08 | 49 | 50 | 49 | 50 | 3,309,000 | 500 |
| 2015-06-05 | 50 | 50 | 49 | 49 | 4,198,000 | 490 |
| 2015-06-04 | 50 | 50 | 49 | 50 | 4,295,000 | 500 |
| 2015-06-03 | 50 | 50 | 49 | 49 | 4,443,000 | 490 |
| 2015-06-02 | 50 | 50 | 49 | 49 | 3,607,000 | 490 |
| 2015-06-01 | 49 | 50 | 49 | 49 | 4,081,000 | 490 |
| 2015-05-29 | 49 | 50 | 49 | 49 | 4,019,000 | 490 |
| 2015-05-28 | 50 | 51 | 49 | 50 | 4,759,000 | 500 |
| 2015-05-27 | 51 | 51 | 50 | 51 | 2,486,000 | 510 |
| 2015-05-26 | 52 | 53 | 50 | 51 | 5,914,000 | 510 |
| 2015-05-25 | 51 | 52 | 50 | 52 | 4,878,000 | 520 |
| 2015-05-22 | 52 | 52 | 50 | 50 | 5,536,000 | 500 |
| 2015-05-21 | 50 | 52 | 50 | 51 | 4,631,000 | 510 |
| 2015-05-20 | 49 | 51 | 49 | 50 | 3,753,000 | 500 |
| 2015-05-19 | 48 | 50 | 48 | 49 | 5,336,000 | 490 |
| 2015-05-18 | 49 | 49 | 48 | 48 | 4,326,000 | 480 |
| 2015-05-15 | 52 | 52 | 48 | 49 | 7,976,000 | 490 |
| 2015-05-14 | 51 | 52 | 50 | 51 | 5,793,000 | 510 |
| 2015-05-13 | 54 | 55 | 52 | 52 | 6,936,000 | 520 |
| 2015-05-12 | 55 | 56 | 54 | 54 | 3,992,000 | 540 |
| 2015-05-11 | 56 | 56 | 54 | 55 | 5,328,000 | 550 |
| 2015-05-08 | 55 | 56 | 55 | 55 | 3,031,000 | 550 |
| 2015-05-07 | 56 | 56 | 55 | 56 | 3,267,000 | 560 |
| 2015-05-01 | 56 | 57 | 55 | 55 | 3,325,000 | 550 |
| 2015-04-30 | 56 | 57 | 56 | 56 | 2,545,000 | 560 |
| 2015-04-28 | 57 | 57 | 56 | 56 | 2,149,000 | 560 |
| 2015-04-27 | 56 | 57 | 56 | 56 | 1,691,000 | 560 |
| 2015-04-24 | 57 | 57 | 56 | 57 | 3,259,000 | 570 |
| 2015-04-23 | 57 | 58 | 56 | 56 | 2,909,000 | 560 |
| 2015-04-22 | 58 | 58 | 57 | 57 | 2,155,000 | 570 |
| 2015-04-21 | 58 | 59 | 57 | 57 | 1,099,000 | 570 |
| 2015-04-20 | 59 | 59 | 57 | 58 | 1,700,000 | 580 |
| 2015-04-17 | 58 | 60 | 58 | 58 | 1,478,000 | 580 |
| 2015-04-16 | 58 | 60 | 58 | 59 | 3,039,000 | 590 |
| 2015-04-15 | 58 | 58 | 57 | 57 | 1,767,000 | 570 |
| 2015-04-14 | 58 | 58 | 57 | 57 | 1,831,000 | 570 |
| 2015-04-13 | 57 | 58 | 57 | 58 | 2,904,000 | 580 |
| 2015-04-10 | 56 | 59 | 56 | 58 | 4,756,000 | 580 |
| 2015-04-09 | 56 | 57 | 56 | 57 | 2,253,000 | 570 |
| 2015-04-08 | 57 | 57 | 55 | 57 | 3,541,000 | 570 |
| 2015-04-07 | 57 | 57 | 56 | 57 | 3,461,000 | 570 |
| 2015-04-06 | 57 | 57 | 56 | 56 | 3,631,000 | 560 |
| 2015-04-03 | 58 | 58 | 57 | 58 | 1,658,000 | 580 |
| 2015-04-02 | 57 | 58 | 57 | 58 | 2,243,000 | 580 |
| 2015-04-01 | 59 | 59 | 57 | 58 | 2,703,000 | 580 |
| 2015-03-31 | 59 | 59 | 58 | 58 | 1,598,000 | 580 |
| 2015-03-30 | 59 | 59 | 58 | 58 | 1,683,000 | 580 |
| 2015-03-27 | 59 | 60 | 58 | 58 | 2,558,000 | 580 |
| 2015-03-26 | 59 | 59 | 58 | 59 | 822,000 | 590 |
| 2015-03-25 | 59 | 60 | 58 | 60 | 1,608,000 | 600 |
| 2015-03-24 | 59 | 60 | 58 | 60 | 1,532,000 | 600 |
| 2015-03-23 | 58 | 60 | 58 | 60 | 2,202,000 | 600 |
| 2015-03-20 | 58 | 59 | 58 | 59 | 1,499,000 | 590 |
| 2015-03-19 | 58 | 59 | 58 | 59 | 1,751,000 | 590 |
| 2015-03-18 | 59 | 59 | 58 | 58 | 2,278,000 | 580 |
| 2015-03-17 | 61 | 61 | 59 | 59 | 2,130,000 | 590 |
| 2015-03-16 | 59 | 61 | 59 | 61 | 3,178,000 | 610 |
| 2015-03-13 | 60 | 60 | 59 | 60 | 1,759,000 | 600 |
| 2015-03-12 | 59 | 60 | 59 | 60 | 1,298,000 | 600 |
| 2015-03-11 | 59 | 60 | 58 | 60 | 2,532,000 | 600 |
| 2015-03-10 | 60 | 60 | 59 | 60 | 1,330,000 | 600 |
| 2015-03-09 | 59 | 60 | 59 | 60 | 1,923,000 | 600 |
| 2015-03-06 | 59 | 61 | 59 | 60 | 2,917,000 | 600 |
| 2015-03-05 | 60 | 60 | 59 | 60 | 2,863,000 | 600 |
| 2015-03-04 | 60 | 61 | 60 | 61 | 2,095,000 | 610 |
| 2015-03-03 | 61 | 61 | 60 | 61 | 2,942,000 | 610 |
| 2015-03-02 | 61 | 62 | 60 | 60 | 3,293,000 | 600 |
| 2015-02-27 | 60 | 61 | 60 | 61 | 2,267,000 | 610 |
| 2015-02-26 | 60 | 61 | 60 | 60 | 2,217,000 | 600 |
| 2015-02-25 | 61 | 62 | 60 | 61 | 2,423,000 | 610 |
| 2015-02-24 | 60 | 62 | 59 | 62 | 4,013,000 | 620 |
| 2015-02-23 | 60 | 60 | 59 | 60 | 2,536,000 | 600 |
| 2015-02-20 | 60 | 60 | 58 | 58 | 3,020,000 | 580 |
| 2015-02-19 | 58 | 60 | 57 | 60 | 4,324,000 | 600 |
| 2015-02-18 | 57 | 58 | 57 | 58 | 3,113,000 | 580 |
| 2015-02-17 | 58 | 58 | 57 | 58 | 2,853,000 | 580 |
| 2015-02-16 | 57 | 58 | 57 | 58 | 2,511,000 | 580 |
| 2015-02-13 | 58 | 58 | 57 | 58 | 1,999,000 | 580 |
| 2015-02-12 | 58 | 58 | 57 | 58 | 1,656,000 | 580 |
| 2015-02-10 | 57 | 58 | 56 | 58 | 4,197,000 | 580 |
| 2015-02-09 | 56 | 57 | 55 | 57 | 3,024,000 | 570 |
| 2015-02-06 | 55 | 56 | 55 | 55 | 1,936,000 | 550 |
| 2015-02-05 | 56 | 56 | 55 | 55 | 1,709,000 | 550 |
| 2015-02-04 | 56 | 57 | 55 | 56 | 3,108,000 | 560 |
| 2015-02-03 | 58 | 58 | 56 | 56 | 2,540,000 | 560 |
| 2015-02-02 | 58 | 58 | 56 | 58 | 3,346,000 | 580 |
| 2015-01-30 | 57 | 58 | 57 | 58 | 2,032,000 | 580 |
| 2015-01-29 | 57 | 58 | 56 | 57 | 2,016,000 | 570 |
| 2015-01-28 | 57 | 58 | 57 | 58 | 2,372,000 | 580 |
| 2015-01-27 | 57 | 58 | 56 | 58 | 3,490,000 | 580 |
| 2015-01-26 | 56 | 57 | 56 | 57 | 2,726,000 | 570 |
| 2015-01-23 | 57 | 57 | 56 | 57 | 2,851,000 | 570 |
| 2015-01-22 | 57 | 58 | 56 | 57 | 3,072,000 | 570 |
| 2015-01-21 | 58 | 58 | 56 | 57 | 2,102,000 | 570 |
| 2015-01-20 | 56 | 58 | 56 | 58 | 2,010,000 | 580 |
| 2015-01-19 | 57 | 58 | 56 | 56 | 2,866,000 | 560 |
| 2015-01-16 | 57 | 58 | 56 | 58 | 3,503,000 | 580 |
| 2015-01-15 | 58 | 59 | 57 | 57 | 3,179,000 | 570 |
| 2015-01-14 | 58 | 58 | 56 | 58 | 6,102,000 | 580 |
| 2015-01-13 | 57 | 58 | 56 | 58 | 5,037,000 | 580 |
| 2015-01-09 | 58 | 59 | 57 | 57 | 2,668,000 | 570 |
| 2015-01-08 | 58 | 59 | 57 | 59 | 3,808,000 | 590 |
| 2015-01-07 | 57 | 58 | 57 | 57 | 3,620,000 | 570 |
| 2015-01-06 | 58 | 59 | 57 | 57 | 4,121,000 | 570 |
| 2015-01-05 | 58 | 60 | 57 | 60 | 4,562,000 | 600 |
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
