6803 ティアック(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 57 | 58 | 56 | 56 | 14,682,000 | 560 |
| 2016-12-29 | 63 | 64 | 58 | 58 | 19,564,000 | 580 |
| 2016-12-28 | 62 | 66 | 62 | 64 | 18,996,000 | 640 |
| 2016-12-27 | 64 | 64 | 61 | 61 | 32,305,000 | 610 |
| 2016-12-26 | 58 | 66 | 57 | 66 | 65,442,000 | 660 |
| 2016-12-22 | 54 | 60 | 54 | 57 | 59,531,000 | 570 |
| 2016-12-21 | 54 | 55 | 54 | 54 | 50,412,000 | 540 |
| 2016-12-20 | 53 | 55 | 52 | 55 | 43,325,000 | 550 |
| 2016-12-19 | 53 | 53 | 52 | 53 | 40,264,000 | 530 |
| 2016-12-16 | 53 | 53 | 52 | 52 | 48,195,000 | 520 |
| 2016-12-15 | 52 | 53 | 51 | 53 | 40,577,000 | 530 |
| 2016-12-14 | 54 | 54 | 51 | 52 | 33,601,000 | 520 |
| 2016-12-13 | 55 | 56 | 54 | 55 | 22,605,000 | 550 |
| 2016-12-12 | 56 | 57 | 55 | 56 | 24,802,000 | 560 |
| 2016-12-09 | 55 | 56 | 55 | 55 | 29,841,000 | 550 |
| 2016-12-08 | 54 | 55 | 54 | 55 | 31,003,000 | 550 |
| 2016-12-07 | 52 | 54 | 52 | 54 | 27,287,000 | 540 |
| 2016-12-06 | 51 | 52 | 50 | 52 | 37,844,000 | 520 |
| 2016-12-05 | 51 | 51 | 50 | 50 | 32,987,000 | 500 |
| 2016-12-02 | 54 | 54 | 52 | 52 | 32,221,000 | 520 |
| 2016-12-01 | 55 | 57 | 51 | 53 | 44,293,000 | 530 |
| 2016-11-30 | 50 | 55 | 49 | 54 | 46,086,000 | 540 |
| 2016-11-29 | 48 | 50 | 47 | 48 | 34,059,000 | 480 |
| 2016-11-28 | 46 | 49 | 46 | 48 | 38,785,000 | 480 |
| 2016-11-25 | 45 | 48 | 45 | 46 | 39,552,000 | 460 |
| 2016-11-24 | 45 | 47 | 44 | 47 | 43,855,000 | 470 |
| 2016-11-22 | 45 | 45 | 44 | 45 | 35,103,000 | 450 |
| 2016-11-21 | 44 | 46 | 43 | 44 | 32,621,000 | 440 |
| 2016-11-18 | 42 | 45 | 42 | 44 | 28,997,000 | 440 |
| 2016-11-17 | 42 | 43 | 41 | 42 | 26,243,000 | 420 |
| 2016-11-16 | 41 | 43 | 41 | 42 | 25,105,000 | 420 |
| 2016-11-15 | 41 | 43 | 41 | 41 | 25,894,000 | 410 |
| 2016-11-14 | 41 | 42 | 41 | 42 | 26,894,000 | 420 |
| 2016-11-11 | 42 | 43 | 41 | 41 | 28,009,000 | 410 |
| 2016-11-10 | 42 | 43 | 41 | 42 | 24,160,000 | 420 |
| 2016-11-09 | 44 | 44 | 39 | 40 | 24,152,000 | 400 |
| 2016-11-08 | 45 | 45 | 42 | 43 | 28,628,000 | 430 |
| 2016-11-07 | 43 | 45 | 42 | 44 | 28,662,000 | 440 |
| 2016-11-04 | 40 | 43 | 40 | 42 | 41,125,000 | 420 |
| 2016-11-02 | 44 | 45 | 40 | 41 | 32,159,000 | 410 |
| 2016-11-01 | 44 | 45 | 43 | 43 | 28,283,000 | 430 |
| 2016-10-31 | 45 | 45 | 43 | 45 | 25,419,000 | 450 |
| 2016-10-28 | 45 | 46 | 43 | 45 | 30,270,000 | 450 |
| 2016-10-27 | 41 | 47 | 41 | 44 | 37,505,000 | 440 |
| 2016-10-26 | 40 | 41 | 40 | 41 | 25,219,000 | 410 |
| 2016-10-25 | 39 | 41 | 39 | 40 | 24,631,000 | 400 |
| 2016-10-24 | 39 | 40 | 38 | 39 | 29,219,000 | 390 |
| 2016-10-21 | 40 | 40 | 39 | 40 | 18,529,000 | 400 |
| 2016-10-20 | 39 | 40 | 39 | 40 | 21,160,000 | 400 |
| 2016-10-19 | 39 | 40 | 38 | 40 | 19,476,000 | 400 |
| 2016-10-17 | 39 | 40 | 39 | 39 | 16,464,000 | 390 |
| 2016-10-13 | 39 | 40 | 38 | 40 | 20,597,000 | 400 |
| 2016-10-12 | 39 | 39 | 38 | 38 | 22,611,000 | 380 |
| 2016-10-11 | 39 | 40 | 38 | 40 | 20,641,000 | 400 |
| 2016-10-07 | 38 | 39 | 38 | 38 | 22,765,000 | 380 |
| 2016-10-06 | 38 | 39 | 37 | 39 | 31,711,000 | 390 |
| 2016-10-05 | 37 | 38 | 36 | 38 | 18,465,000 | 380 |
| 2016-10-04 | 37 | 38 | 36 | 36 | 20,203,000 | 360 |
| 2016-10-03 | 38 | 39 | 36 | 37 | 20,755,000 | 370 |
| 2016-09-30 | 39 | 39 | 36 | 36 | 10,561,000 | 360 |
| 2016-09-29 | 34 | 38 | 34 | 37 | 15,903,000 | 370 |
| 2016-09-28 | 35 | 36 | 34 | 34 | 10,891,000 | 340 |
| 2016-09-27 | 35 | 36 | 34 | 36 | 6,025,000 | 360 |
| 2016-09-26 | 35 | 35 | 34 | 35 | 9,929,000 | 350 |
| 2016-09-23 | 35 | 36 | 35 | 36 | 6,340,000 | 360 |
| 2016-09-21 | 35 | 36 | 35 | 36 | 7,064,000 | 360 |
| 2016-09-20 | 35 | 36 | 35 | 35 | 6,754,000 | 350 |
| 2016-09-16 | 35 | 36 | 35 | 35 | 7,207,000 | 350 |
| 2016-09-15 | 35 | 36 | 35 | 36 | 6,836,000 | 360 |
| 2016-09-14 | 36 | 36 | 35 | 35 | 6,838,000 | 350 |
| 2016-09-13 | 37 | 38 | 36 | 36 | 9,354,000 | 360 |
| 2016-09-12 | 39 | 40 | 36 | 37 | 9,373,000 | 370 |
| 2016-09-09 | 40 | 40 | 39 | 39 | 6,482,000 | 390 |
| 2016-09-08 | 38 | 40 | 37 | 40 | 12,561,000 | 400 |
| 2016-09-07 | 38 | 38 | 37 | 38 | 6,628,000 | 380 |
| 2016-09-06 | 37 | 38 | 36 | 37 | 7,333,000 | 370 |
| 2016-09-05 | 35 | 37 | 35 | 37 | 8,222,000 | 370 |
| 2016-09-02 | 35 | 36 | 35 | 35 | 7,019,000 | 350 |
| 2016-09-01 | 35 | 36 | 35 | 35 | 7,571,000 | 350 |
| 2016-08-31 | 34 | 36 | 34 | 36 | 6,791,000 | 360 |
| 2016-08-30 | 35 | 36 | 34 | 35 | 8,432,000 | 350 |
| 2016-08-29 | 35 | 36 | 35 | 35 | 4,428,000 | 350 |
| 2016-08-26 | 35 | 36 | 35 | 35 | 5,066,000 | 350 |
| 2016-08-25 | 35 | 36 | 35 | 35 | 5,566,000 | 350 |
| 2016-08-24 | 35 | 35 | 35 | 35 | 5,366,000 | 350 |
| 2016-08-23 | 35 | 36 | 35 | 35 | 4,864,000 | 350 |
| 2016-08-22 | 35 | 36 | 35 | 35 | 5,106,000 | 350 |
| 2016-08-19 | 36 | 36 | 35 | 35 | 5,697,000 | 350 |
| 2016-08-18 | 37 | 37 | 36 | 36 | 4,636,000 | 360 |
| 2016-08-17 | 36 | 37 | 36 | 37 | 5,354,000 | 370 |
| 2016-08-16 | 35 | 37 | 35 | 36 | 6,696,000 | 360 |
| 2016-08-15 | 36 | 37 | 35 | 35 | 7,363,000 | 350 |
| 2016-08-12 | 35 | 37 | 35 | 35 | 7,719,000 | 350 |
| 2016-08-10 | 34 | 35 | 34 | 34 | 6,322,000 | 340 |
| 2016-08-09 | 34 | 38 | 34 | 35 | 10,451,000 | 350 |
| 2016-08-08 | 33 | 34 | 33 | 33 | 6,056,000 | 330 |
| 2016-08-05 | 34 | 34 | 33 | 34 | 6,111,000 | 340 |
| 2016-08-04 | 34 | 34 | 33 | 34 | 6,797,000 | 340 |
| 2016-08-03 | 33 | 34 | 33 | 34 | 5,895,000 | 340 |
| 2016-08-02 | 34 | 34 | 33 | 33 | 6,371,000 | 330 |
| 2016-08-01 | 33 | 34 | 33 | 33 | 4,940,000 | 330 |
| 2016-07-29 | 34 | 34 | 33 | 34 | 4,561,000 | 340 |
| 2016-07-28 | 34 | 34 | 33 | 34 | 6,437,000 | 340 |
| 2016-07-27 | 33 | 34 | 33 | 33 | 3,816,000 | 330 |
| 2016-07-26 | 34 | 34 | 33 | 34 | 4,177,000 | 340 |
| 2016-07-25 | 34 | 34 | 33 | 34 | 4,578,000 | 340 |
| 2016-07-22 | 34 | 34 | 33 | 34 | 5,210,000 | 340 |
| 2016-07-21 | 34 | 34 | 33 | 34 | 4,779,000 | 340 |
| 2016-07-20 | 33 | 34 | 33 | 34 | 5,640,000 | 340 |
| 2016-07-19 | 33 | 34 | 33 | 33 | 4,884,000 | 330 |
| 2016-07-15 | 34 | 34 | 33 | 34 | 6,320,000 | 340 |
| 2016-07-14 | 34 | 34 | 33 | 34 | 5,039,000 | 340 |
| 2016-07-13 | 34 | 35 | 33 | 34 | 5,991,000 | 340 |
| 2016-07-12 | 35 | 35 | 34 | 34 | 5,903,000 | 340 |
| 2016-07-11 | 33 | 34 | 33 | 34 | 5,157,000 | 340 |
| 2016-07-08 | 34 | 34 | 32 | 33 | 4,880,000 | 330 |
| 2016-07-07 | 34 | 34 | 33 | 34 | 4,513,000 | 340 |
| 2016-07-06 | 34 | 34 | 33 | 34 | 5,203,000 | 340 |
| 2016-07-05 | 35 | 36 | 34 | 35 | 4,897,000 | 350 |
| 2016-07-04 | 35 | 36 | 34 | 35 | 5,943,000 | 350 |
| 2016-07-01 | 34 | 36 | 34 | 35 | 6,218,000 | 350 |
| 2016-06-30 | 34 | 35 | 34 | 34 | 5,648,000 | 340 |
| 2016-06-29 | 32 | 34 | 32 | 33 | 6,384,000 | 330 |
| 2016-06-28 | 31 | 32 | 30 | 31 | 6,083,000 | 310 |
| 2016-06-27 | 32 | 33 | 31 | 31 | 5,200,000 | 310 |
| 2016-06-24 | 35 | 36 | 32 | 32 | 6,278,000 | 320 |
| 2016-06-23 | 35 | 35 | 33 | 35 | 10,405,000 | 350 |
| 2016-06-22 | 35 | 35 | 34 | 34 | 5,675,000 | 340 |
| 2016-06-21 | 35 | 35 | 34 | 35 | 8,413,000 | 350 |
| 2016-06-20 | 36 | 36 | 34 | 36 | 7,913,000 | 360 |
| 2016-06-17 | 36 | 37 | 36 | 36 | 4,352,000 | 360 |
| 2016-06-16 | 37 | 37 | 36 | 36 | 4,767,000 | 360 |
| 2016-06-15 | 37 | 37 | 36 | 36 | 4,579,000 | 360 |
| 2016-06-14 | 36 | 37 | 36 | 36 | 5,814,000 | 360 |
| 2016-06-13 | 37 | 37 | 36 | 36 | 5,537,000 | 360 |
| 2016-06-10 | 37 | 38 | 37 | 37 | 5,338,000 | 370 |
| 2016-06-09 | 37 | 38 | 37 | 37 | 4,783,000 | 370 |
| 2016-06-08 | 38 | 38 | 37 | 38 | 4,502,000 | 380 |
| 2016-06-07 | 38 | 39 | 36 | 38 | 9,339,000 | 380 |
| 2016-06-06 | 38 | 39 | 38 | 38 | 6,321,000 | 380 |
| 2016-06-03 | 39 | 39 | 38 | 38 | 6,832,000 | 380 |
| 2016-06-02 | 39 | 40 | 39 | 39 | 3,842,000 | 390 |
| 2016-06-01 | 39 | 40 | 39 | 39 | 5,400,000 | 390 |
| 2016-05-31 | 40 | 40 | 39 | 40 | 3,576,000 | 400 |
| 2016-05-30 | 39 | 40 | 39 | 40 | 5,862,000 | 400 |
| 2016-05-27 | 39 | 40 | 39 | 39 | 4,912,000 | 390 |
| 2016-05-26 | 39 | 40 | 39 | 39 | 5,278,000 | 390 |
| 2016-05-25 | 40 | 40 | 39 | 40 | 5,142,000 | 400 |
| 2016-05-24 | 40 | 40 | 39 | 40 | 3,794,000 | 400 |
| 2016-05-23 | 40 | 40 | 38 | 40 | 6,000,000 | 400 |
| 2016-05-20 | 40 | 40 | 39 | 40 | 5,132,000 | 400 |
| 2016-05-19 | 40 | 40 | 39 | 40 | 5,170,000 | 400 |
| 2016-05-18 | 39 | 39 | 38 | 39 | 4,664,000 | 390 |
| 2016-05-17 | 39 | 39 | 38 | 38 | 4,442,000 | 380 |
| 2016-05-16 | 39 | 40 | 38 | 39 | 4,262,000 | 390 |
| 2016-05-13 | 39 | 40 | 38 | 40 | 5,275,000 | 400 |
| 2016-05-12 | 39 | 40 | 38 | 39 | 5,217,000 | 390 |
| 2016-05-11 | 40 | 40 | 38 | 39 | 6,637,000 | 390 |
| 2016-05-10 | 40 | 41 | 40 | 40 | 3,502,000 | 400 |
| 2016-05-09 | 40 | 41 | 40 | 40 | 4,251,000 | 400 |
| 2016-05-06 | 40 | 41 | 39 | 40 | 4,900,000 | 400 |
| 2016-05-02 | 42 | 43 | 40 | 41 | 4,466,000 | 410 |
| 2016-04-28 | 44 | 45 | 42 | 43 | 4,713,000 | 430 |
| 2016-04-27 | 44 | 44 | 43 | 43 | 2,834,000 | 430 |
| 2016-04-26 | 45 | 45 | 43 | 44 | 4,280,000 | 440 |
| 2016-04-25 | 44 | 46 | 43 | 45 | 5,500,000 | 450 |
| 2016-04-22 | 43 | 44 | 43 | 43 | 5,793,000 | 430 |
| 2016-04-21 | 42 | 45 | 42 | 44 | 7,138,000 | 440 |
| 2016-04-20 | 41 | 42 | 41 | 42 | 2,566,000 | 420 |
| 2016-04-19 | 42 | 42 | 41 | 41 | 2,546,000 | 410 |
| 2016-04-18 | 42 | 42 | 41 | 41 | 2,703,000 | 410 |
| 2016-04-15 | 43 | 43 | 42 | 43 | 3,673,000 | 430 |
| 2016-04-14 | 43 | 44 | 42 | 44 | 2,906,000 | 440 |
| 2016-04-13 | 43 | 43 | 42 | 43 | 1,976,000 | 430 |
| 2016-04-12 | 42 | 43 | 41 | 42 | 2,054,000 | 420 |
| 2016-04-11 | 42 | 42 | 40 | 42 | 2,450,000 | 420 |
| 2016-04-08 | 39 | 41 | 39 | 40 | 2,681,000 | 400 |
| 2016-04-07 | 39 | 40 | 38 | 39 | 2,754,000 | 390 |
| 2016-04-06 | 40 | 41 | 39 | 39 | 2,479,000 | 390 |
| 2016-04-05 | 41 | 42 | 40 | 40 | 1,657,000 | 400 |
| 2016-04-04 | 41 | 42 | 40 | 41 | 2,126,000 | 410 |
| 2016-04-01 | 42 | 43 | 40 | 41 | 2,440,000 | 410 |
| 2016-03-31 | 43 | 43 | 42 | 42 | 2,328,000 | 420 |
| 2016-03-30 | 42 | 43 | 42 | 42 | 1,341,000 | 420 |
| 2016-03-29 | 43 | 43 | 42 | 43 | 1,635,000 | 430 |
| 2016-03-28 | 43 | 44 | 43 | 43 | 609,000 | 430 |
| 2016-03-25 | 44 | 44 | 43 | 43 | 1,408,000 | 430 |
| 2016-03-24 | 44 | 44 | 43 | 44 | 1,426,000 | 440 |
| 2016-03-23 | 44 | 45 | 43 | 43 | 1,574,000 | 430 |
| 2016-03-22 | 44 | 45 | 43 | 44 | 1,230,000 | 440 |
| 2016-03-18 | 45 | 45 | 43 | 44 | 1,867,000 | 440 |
| 2016-03-17 | 45 | 46 | 45 | 45 | 2,479,000 | 450 |
| 2016-03-16 | 45 | 46 | 45 | 45 | 905,000 | 450 |
| 2016-03-15 | 46 | 46 | 44 | 45 | 3,093,000 | 450 |
| 2016-03-14 | 45 | 46 | 44 | 46 | 1,591,000 | 460 |
| 2016-03-11 | 44 | 45 | 43 | 45 | 2,396,000 | 450 |
| 2016-03-10 | 44 | 44 | 43 | 44 | 1,178,000 | 440 |
| 2016-03-09 | 44 | 45 | 43 | 43 | 1,912,000 | 430 |
| 2016-03-08 | 45 | 46 | 44 | 44 | 1,657,000 | 440 |
| 2016-03-07 | 43 | 45 | 43 | 45 | 2,837,000 | 450 |
| 2016-03-04 | 42 | 45 | 42 | 43 | 4,346,000 | 430 |
| 2016-03-03 | 42 | 43 | 42 | 42 | 1,826,000 | 420 |
| 2016-03-02 | 42 | 43 | 41 | 42 | 2,688,000 | 420 |
| 2016-03-01 | 41 | 42 | 41 | 41 | 2,747,000 | 410 |
| 2016-02-29 | 43 | 43 | 41 | 42 | 1,517,000 | 420 |
| 2016-02-26 | 42 | 43 | 42 | 43 | 1,534,000 | 430 |
| 2016-02-25 | 42 | 43 | 41 | 43 | 2,386,000 | 430 |
| 2016-02-24 | 42 | 43 | 41 | 42 | 1,645,000 | 420 |
| 2016-02-23 | 43 | 43 | 42 | 42 | 1,511,000 | 420 |
| 2016-02-22 | 42 | 43 | 42 | 42 | 1,362,000 | 420 |
| 2016-02-19 | 43 | 43 | 41 | 42 | 1,222,000 | 420 |
| 2016-02-18 | 42 | 43 | 41 | 42 | 2,121,000 | 420 |
| 2016-02-17 | 41 | 42 | 40 | 40 | 1,141,000 | 400 |
| 2016-02-16 | 41 | 42 | 40 | 40 | 3,273,000 | 400 |
| 2016-02-15 | 41 | 41 | 40 | 40 | 2,208,000 | 400 |
| 2016-02-12 | 41 | 42 | 39 | 39 | 2,758,000 | 390 |
| 2016-02-10 | 45 | 46 | 42 | 43 | 2,108,000 | 430 |
| 2016-02-09 | 47 | 47 | 45 | 45 | 1,740,000 | 450 |
| 2016-02-08 | 46 | 50 | 45 | 49 | 6,254,000 | 490 |
| 2016-02-05 | 48 | 48 | 44 | 46 | 2,185,000 | 460 |
| 2016-02-04 | 46 | 48 | 46 | 48 | 2,328,000 | 480 |
| 2016-02-03 | 47 | 48 | 46 | 47 | 2,498,000 | 470 |
| 2016-02-02 | 49 | 50 | 48 | 48 | 3,113,000 | 480 |
| 2016-02-01 | 48 | 49 | 47 | 47 | 1,740,000 | 470 |
| 2016-01-29 | 47 | 47 | 45 | 47 | 2,107,000 | 470 |
| 2016-01-28 | 44 | 48 | 44 | 47 | 4,208,000 | 470 |
| 2016-01-27 | 45 | 46 | 43 | 43 | 2,400,000 | 430 |
| 2016-01-26 | 45 | 45 | 44 | 44 | 2,364,000 | 440 |
| 2016-01-25 | 43 | 45 | 43 | 45 | 2,372,000 | 450 |
| 2016-01-22 | 44 | 44 | 42 | 42 | 1,831,000 | 420 |
| 2016-01-21 | 42 | 44 | 42 | 42 | 2,316,000 | 420 |
| 2016-01-20 | 46 | 46 | 42 | 43 | 2,455,000 | 430 |
| 2016-01-19 | 45 | 47 | 45 | 46 | 2,472,000 | 460 |
| 2016-01-18 | 43 | 45 | 42 | 45 | 2,701,000 | 450 |
| 2016-01-15 | 45 | 46 | 44 | 44 | 4,741,000 | 440 |
| 2016-01-14 | 46 | 46 | 43 | 44 | 3,580,000 | 440 |
| 2016-01-13 | 46 | 47 | 46 | 46 | 3,201,000 | 460 |
| 2016-01-12 | 47 | 48 | 45 | 45 | 5,677,000 | 450 |
| 2016-01-08 | 49 | 51 | 49 | 49 | 4,538,000 | 490 |
| 2016-01-07 | 51 | 51 | 48 | 50 | 4,849,000 | 500 |
| 2016-01-06 | 53 | 53 | 50 | 51 | 4,421,000 | 510 |
| 2016-01-05 | 51 | 53 | 51 | 53 | 2,882,000 | 530 |
| 2016-01-04 | 53 | 55 | 51 | 53 | 3,446,000 | 530 |
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
