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