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
2015-12-30545453542,390,000540
2015-12-29525452542,339,000540
2015-12-28505549534,426,000530
2015-12-255052485014,043,000500
2015-12-245154505012,588,000500
2015-12-225253495011,383,000500
2015-12-215454535310,056,000530
2015-12-18565653538,465,000530
2015-12-17585856569,004,000560
2015-12-16545753578,286,000570
2015-12-15575853547,957,000540
2015-12-14575856585,388,000580
2015-12-11585857586,274,000580
2015-12-10585956576,867,000570
2015-12-09585957597,143,000590
2015-12-085860565821,115,000580
2015-12-075659565820,233,000580
2015-12-045555545414,146,000540
2015-12-035556555514,525,000550
2015-12-02565755556,395,000550
2015-12-015357535616,979,000560
2015-11-305555535415,155,000540
2015-11-275557555517,004,000550
2015-11-265557555714,842,000570
2015-11-255556535619,308,000560
2015-11-245255525511,063,000550
2015-11-205052505210,555,000520
2015-11-19495048509,045,000500
2015-11-184849474911,744,000490
2015-11-174748464811,312,000480
2015-11-164447444711,954,000470
2015-11-134749454514,526,000450
2015-11-124647454710,600,000470
2015-11-114546444611,072,000460
2015-11-10434543459,883,000450
2015-11-094344434410,579,000440
2015-11-06434442438,617,000430
2015-11-05434443447,888,000440
2015-11-04434443438,419,000430
2015-11-02444542427,433,000420
2015-10-30444544446,228,000440
2015-10-29454544457,977,000450
2015-10-28454544446,461,000440
2015-10-27454644445,568,000440
2015-10-26464645455,461,000450
2015-10-23464645455,248,000450
2015-10-22444644468,314,000460
2015-10-21454544455,009,000450
2015-10-20454644444,734,000440
2015-10-19464745455,277,000450
2015-10-16454645466,326,000460
2015-10-15444544455,177,000450
2015-10-14454544456,826,000450
2015-10-13454743459,829,000450
2015-10-09424441449,278,000440
2015-10-08424241417,180,000410
2015-10-074142414211,810,000420
2015-10-06414140408,681,000400
2015-10-05394139406,194,000400
2015-10-02394038406,226,000400
2015-10-01394038386,523,000380
2015-09-30394039395,268,000390
2015-09-29404038384,953,000380
2015-09-28424341423,107,000420
2015-09-25434342421,100,000420
2015-09-24424342421,933,000420
2015-09-18434443433,147,000430
2015-09-17444443434,009,000430
2015-09-16444443432,923,000430
2015-09-15444543434,303,000430
2015-09-14434443433,778,000430
2015-09-11434443443,839,000440
2015-09-10444443433,782,000430
2015-09-09434443433,702,000430
2015-09-08434342423,932,000420
2015-09-07434442434,329,000430
2015-09-04454543444,225,000440
2015-09-03464745454,278,000450
2015-09-02454744476,898,000470
2015-09-01464745455,268,000450
2015-08-31464745474,368,000470
2015-08-28454645454,364,000450
2015-08-27454644444,024,000440
2015-08-26434543452,592,000450
2015-08-25414541439,478,000430
2015-08-24454543435,759,000430
2015-08-21454645454,563,000450
2015-08-20474744478,574,000470
2015-08-19474847475,027,000470
2015-08-18484847476,779,000470
2015-08-17494948484,735,000480
2015-08-14484948494,649,000490
2015-08-13484948494,915,000490
2015-08-12484948488,869,000480
2015-08-11494948486,538,000480
2015-08-10495048485,722,000480
2015-08-07495048496,364,000490
2015-08-06494948486,431,000480
2015-08-05494948498,959,000490
2015-08-04494948497,494,000490
2015-08-03494948486,567,000480
2015-07-31495048487,803,000480
2015-07-30495049497,441,000490
2015-07-29505049507,596,000500
2015-07-28495048508,822,000500
2015-07-27515249508,651,000500
2015-07-24525351519,241,000510
2015-07-235253515212,146,000520
2015-07-224852485213,414,000520
2015-07-21495048486,859,000480
2015-07-174650464910,860,000490
2015-07-16474846475,994,000470
2015-07-15454645464,729,000460
2015-07-14464644455,671,000450
2015-07-13464645454,022,000450
2015-07-10454645456,207,000450
2015-07-09464644467,497,000460
2015-07-08464746464,885,000460
2015-07-07464746475,807,000470
2015-07-06474846467,583,000460
2015-07-03484847475,691,000470
2015-07-02474847488,376,000480
2015-07-01474746463,586,000460
2015-06-30464746474,580,000470
2015-06-29474846464,768,000460
2015-06-26484947475,344,000470
2015-06-25474847475,019,000470
2015-06-24495047475,568,000470
2015-06-23474946495,633,000490
2015-06-22464746473,821,000470
2015-06-19464746465,797,000460
2015-06-18474745455,024,000450
2015-06-17484846467,116,000460
2015-06-16484948483,444,000480
2015-06-15484948483,588,000480
2015-06-12484948482,903,000480
2015-06-11484948483,159,000480
2015-06-10494948483,308,000480
2015-06-09495048484,344,000480
2015-06-08495049503,309,000500
2015-06-05505049494,198,000490
2015-06-04505049504,295,000500
2015-06-03505049494,443,000490
2015-06-02505049493,607,000490
2015-06-01495049494,081,000490
2015-05-29495049494,019,000490
2015-05-28505149504,759,000500
2015-05-27515150512,486,000510
2015-05-26525350515,914,000510
2015-05-25515250524,878,000520
2015-05-22525250505,536,000500
2015-05-21505250514,631,000510
2015-05-20495149503,753,000500
2015-05-19485048495,336,000490
2015-05-18494948484,326,000480
2015-05-15525248497,976,000490
2015-05-14515250515,793,000510
2015-05-13545552526,936,000520
2015-05-12555654543,992,000540
2015-05-11565654555,328,000550
2015-05-08555655553,031,000550
2015-05-07565655563,267,000560
2015-05-01565755553,325,000550
2015-04-30565756562,545,000560
2015-04-28575756562,149,000560
2015-04-27565756561,691,000560
2015-04-24575756573,259,000570
2015-04-23575856562,909,000560
2015-04-22585857572,155,000570
2015-04-21585957571,099,000570
2015-04-20595957581,700,000580
2015-04-17586058581,478,000580
2015-04-16586058593,039,000590
2015-04-15585857571,767,000570
2015-04-14585857571,831,000570
2015-04-13575857582,904,000580
2015-04-10565956584,756,000580
2015-04-09565756572,253,000570
2015-04-08575755573,541,000570
2015-04-07575756573,461,000570
2015-04-06575756563,631,000560
2015-04-03585857581,658,000580
2015-04-02575857582,243,000580
2015-04-01595957582,703,000580
2015-03-31595958581,598,000580
2015-03-30595958581,683,000580
2015-03-27596058582,558,000580
2015-03-2659595859822,000590
2015-03-25596058601,608,000600
2015-03-24596058601,532,000600
2015-03-23586058602,202,000600
2015-03-20585958591,499,000590
2015-03-19585958591,751,000590
2015-03-18595958582,278,000580
2015-03-17616159592,130,000590
2015-03-16596159613,178,000610
2015-03-13606059601,759,000600
2015-03-12596059601,298,000600
2015-03-11596058602,532,000600
2015-03-10606059601,330,000600
2015-03-09596059601,923,000600
2015-03-06596159602,917,000600
2015-03-05606059602,863,000600
2015-03-04606160612,095,000610
2015-03-03616160612,942,000610
2015-03-02616260603,293,000600
2015-02-27606160612,267,000610
2015-02-26606160602,217,000600
2015-02-25616260612,423,000610
2015-02-24606259624,013,000620
2015-02-23606059602,536,000600
2015-02-20606058583,020,000580
2015-02-19586057604,324,000600
2015-02-18575857583,113,000580
2015-02-17585857582,853,000580
2015-02-16575857582,511,000580
2015-02-13585857581,999,000580
2015-02-12585857581,656,000580
2015-02-10575856584,197,000580
2015-02-09565755573,024,000570
2015-02-06555655551,936,000550
2015-02-05565655551,709,000550
2015-02-04565755563,108,000560
2015-02-03585856562,540,000560
2015-02-02585856583,346,000580
2015-01-30575857582,032,000580
2015-01-29575856572,016,000570
2015-01-28575857582,372,000580
2015-01-27575856583,490,000580
2015-01-26565756572,726,000570
2015-01-23575756572,851,000570
2015-01-22575856573,072,000570
2015-01-21585856572,102,000570
2015-01-20565856582,010,000580
2015-01-19575856562,866,000560
2015-01-16575856583,503,000580
2015-01-15585957573,179,000570
2015-01-14585856586,102,000580
2015-01-13575856585,037,000580
2015-01-09585957572,668,000570
2015-01-08585957593,808,000590
2015-01-07575857573,620,000570
2015-01-06585957574,121,000570
2015-01-05586057604,562,000600

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