6803 ティアック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 44 | 45 | 44 | 44 | 41,382,000 | 440 |
| 2017-12-28 | 45 | 45 | 44 | 45 | 41,557,000 | 450 |
| 2017-12-27 | 44 | 45 | 44 | 44 | 45,602,000 | 440 |
| 2017-12-26 | 44 | 45 | 44 | 44 | 67,415,000 | 440 |
| 2017-12-25 | 46 | 46 | 44 | 45 | 82,095,000 | 450 |
| 2017-12-22 | 46 | 46 | 45 | 45 | 78,346,000 | 450 |
| 2017-12-21 | 45 | 46 | 45 | 46 | 85,267,000 | 460 |
| 2017-12-20 | 45 | 46 | 45 | 45 | 74,828,000 | 450 |
| 2017-12-19 | 46 | 47 | 45 | 46 | 89,019,000 | 460 |
| 2017-12-18 | 46 | 46 | 45 | 46 | 70,904,000 | 460 |
| 2017-12-15 | 46 | 46 | 45 | 46 | 71,883,000 | 460 |
| 2017-12-14 | 46 | 46 | 45 | 45 | 76,214,000 | 450 |
| 2017-12-13 | 46 | 47 | 45 | 46 | 78,214,000 | 460 |
| 2017-12-12 | 46 | 47 | 46 | 47 | 80,820,000 | 470 |
| 2017-12-11 | 46 | 47 | 45 | 47 | 70,549,000 | 470 |
| 2017-12-08 | 46 | 46 | 45 | 46 | 72,479,000 | 460 |
| 2017-12-07 | 45 | 46 | 45 | 45 | 60,167,000 | 450 |
| 2017-12-06 | 46 | 47 | 45 | 45 | 58,080,000 | 450 |
| 2017-12-05 | 47 | 47 | 46 | 46 | 64,278,000 | 460 |
| 2017-12-04 | 47 | 48 | 47 | 47 | 72,475,000 | 470 |
| 2017-12-01 | 48 | 48 | 47 | 47 | 76,092,000 | 470 |
| 2017-11-30 | 48 | 48 | 47 | 47 | 64,554,000 | 470 |
| 2017-11-29 | 47 | 48 | 47 | 48 | 86,897,000 | 480 |
| 2017-11-28 | 46 | 49 | 46 | 48 | 86,780,000 | 480 |
| 2017-11-27 | 47 | 47 | 46 | 46 | 73,292,000 | 460 |
| 2017-11-24 | 46 | 47 | 46 | 46 | 88,547,000 | 460 |
| 2017-11-22 | 45 | 46 | 45 | 46 | 88,613,000 | 460 |
| 2017-11-21 | 45 | 46 | 45 | 46 | 111,136,000 | 460 |
| 2017-11-20 | 46 | 46 | 45 | 45 | 106,247,000 | 450 |
| 2017-11-17 | 46 | 46 | 45 | 46 | 77,751,000 | 460 |
| 2017-11-16 | 45 | 46 | 45 | 45 | 108,623,000 | 450 |
| 2017-11-15 | 46 | 46 | 45 | 45 | 88,325,000 | 450 |
| 2017-11-13 | 45 | 46 | 45 | 46 | 77,223,000 | 460 |
| 2017-11-10 | 46 | 46 | 45 | 45 | 75,993,000 | 450 |
| 2017-11-09 | 46 | 46 | 44 | 46 | 85,646,000 | 460 |
| 2017-11-08 | 45 | 46 | 45 | 45 | 68,650,000 | 450 |
| 2017-11-07 | 46 | 46 | 45 | 45 | 64,449,000 | 450 |
| 2017-11-06 | 45 | 46 | 45 | 46 | 61,929,000 | 460 |
| 2017-11-02 | 46 | 46 | 45 | 45 | 82,437,000 | 450 |
| 2017-11-01 | 46 | 46 | 45 | 46 | 67,237,000 | 460 |
| 2017-10-31 | 45 | 46 | 45 | 45 | 83,617,000 | 450 |
| 2017-10-30 | 45 | 46 | 45 | 46 | 66,809,000 | 460 |
| 2017-10-27 | 44 | 45 | 44 | 45 | 70,348,000 | 450 |
| 2017-10-26 | 45 | 46 | 44 | 44 | 98,087,000 | 440 |
| 2017-10-25 | 45 | 46 | 45 | 46 | 60,080,000 | 460 |
| 2017-10-24 | 46 | 46 | 45 | 45 | 60,600,000 | 450 |
| 2017-10-23 | 46 | 46 | 45 | 45 | 59,152,000 | 450 |
| 2017-10-20 | 45 | 46 | 45 | 45 | 68,000,000 | 450 |
| 2017-10-19 | 45 | 47 | 45 | 46 | 70,378,000 | 460 |
| 2017-10-18 | 47 | 47 | 45 | 45 | 65,233,000 | 450 |
| 2017-10-17 | 46 | 47 | 46 | 47 | 64,292,000 | 470 |
| 2017-10-16 | 46 | 47 | 45 | 47 | 76,403,000 | 470 |
| 2017-10-13 | 47 | 48 | 45 | 45 | 78,495,000 | 450 |
| 2017-10-12 | 50 | 50 | 47 | 48 | 79,829,000 | 480 |
| 2017-10-11 | 46 | 48 | 46 | 47 | 87,632,000 | 470 |
| 2017-10-10 | 46 | 46 | 45 | 46 | 87,898,000 | 460 |
| 2017-10-06 | 45 | 46 | 44 | 45 | 82,143,000 | 450 |
| 2017-10-05 | 45 | 46 | 44 | 44 | 87,058,000 | 440 |
| 2017-10-04 | 44 | 46 | 44 | 45 | 59,942,000 | 450 |
| 2017-10-03 | 43 | 45 | 43 | 44 | 55,562,000 | 440 |
| 2017-10-02 | 43 | 44 | 43 | 44 | 51,206,000 | 440 |
| 2017-09-29 | 44 | 44 | 43 | 43 | 41,231,000 | 430 |
| 2017-09-28 | 44 | 44 | 43 | 44 | 39,757,000 | 440 |
| 2017-09-27 | 44 | 45 | 43 | 44 | 33,867,000 | 440 |
| 2017-09-26 | 45 | 45 | 43 | 43 | 19,325,000 | 430 |
| 2017-09-25 | 45 | 45 | 44 | 45 | 32,048,000 | 450 |
| 2017-09-22 | 45 | 46 | 44 | 45 | 23,183,000 | 450 |
| 2017-09-21 | 45 | 46 | 45 | 45 | 32,198,000 | 450 |
| 2017-09-20 | 46 | 46 | 45 | 45 | 34,572,000 | 450 |
| 2017-09-19 | 45 | 47 | 44 | 46 | 32,089,000 | 460 |
| 2017-09-15 | 44 | 45 | 44 | 45 | 26,115,000 | 450 |
| 2017-09-14 | 44 | 45 | 44 | 44 | 27,184,000 | 440 |
| 2017-09-13 | 44 | 45 | 44 | 45 | 31,229,000 | 450 |
| 2017-09-12 | 43 | 45 | 42 | 44 | 34,580,000 | 440 |
| 2017-09-11 | 42 | 43 | 42 | 43 | 35,567,000 | 430 |
| 2017-09-08 | 43 | 43 | 42 | 42 | 45,138,000 | 420 |
| 2017-09-07 | 43 | 43 | 42 | 43 | 47,900,000 | 430 |
| 2017-09-06 | 41 | 43 | 41 | 43 | 42,709,000 | 430 |
| 2017-09-05 | 44 | 44 | 41 | 42 | 39,772,000 | 420 |
| 2017-09-04 | 45 | 45 | 44 | 44 | 39,357,000 | 440 |
| 2017-09-01 | 46 | 46 | 44 | 45 | 39,437,000 | 450 |
| 2017-08-31 | 46 | 46 | 45 | 46 | 30,007,000 | 460 |
| 2017-08-30 | 45 | 46 | 45 | 45 | 32,569,000 | 450 |
| 2017-08-29 | 46 | 46 | 45 | 45 | 24,954,000 | 450 |
| 2017-08-28 | 46 | 47 | 46 | 46 | 18,666,000 | 460 |
| 2017-08-25 | 45 | 47 | 45 | 46 | 32,278,000 | 460 |
| 2017-08-24 | 46 | 46 | 45 | 45 | 28,315,000 | 450 |
| 2017-08-23 | 45 | 46 | 45 | 45 | 33,380,000 | 450 |
| 2017-08-22 | 46 | 46 | 45 | 45 | 40,538,000 | 450 |
| 2017-08-21 | 45 | 46 | 44 | 46 | 54,270,000 | 460 |
| 2017-08-18 | 45 | 46 | 45 | 46 | 40,420,000 | 460 |
| 2017-08-17 | 45 | 46 | 45 | 45 | 40,988,000 | 450 |
| 2017-08-16 | 44 | 46 | 43 | 46 | 44,056,000 | 460 |
| 2017-08-15 | 44 | 44 | 43 | 44 | 32,949,000 | 440 |
| 2017-08-14 | 45 | 45 | 43 | 44 | 38,954,000 | 440 |
| 2017-08-10 | 45 | 45 | 44 | 44 | 36,239,000 | 440 |
| 2017-08-09 | 46 | 46 | 44 | 44 | 33,171,000 | 440 |
| 2017-08-08 | 46 | 47 | 46 | 47 | 28,861,000 | 470 |
| 2017-08-07 | 46 | 47 | 45 | 47 | 32,523,000 | 470 |
| 2017-08-04 | 49 | 49 | 45 | 46 | 43,729,000 | 460 |
| 2017-08-03 | 50 | 50 | 48 | 48 | 35,270,000 | 480 |
| 2017-08-02 | 49 | 50 | 48 | 50 | 30,524,000 | 500 |
| 2017-08-01 | 50 | 50 | 48 | 49 | 27,049,000 | 490 |
| 2017-07-31 | 52 | 52 | 50 | 51 | 29,588,000 | 510 |
| 2017-07-28 | 54 | 54 | 51 | 52 | 24,299,000 | 520 |
| 2017-07-27 | 50 | 55 | 49 | 54 | 56,086,000 | 540 |
| 2017-07-26 | 49 | 49 | 48 | 48 | 39,700,000 | 480 |
| 2017-07-25 | 49 | 50 | 49 | 49 | 35,397,000 | 490 |
| 2017-07-24 | 49 | 50 | 49 | 49 | 37,455,000 | 490 |
| 2017-07-21 | 49 | 49 | 48 | 49 | 34,809,000 | 490 |
| 2017-07-20 | 49 | 49 | 48 | 49 | 24,096,000 | 490 |
| 2017-07-19 | 49 | 49 | 48 | 48 | 26,630,000 | 480 |
| 2017-07-18 | 49 | 49 | 48 | 49 | 23,214,000 | 490 |
| 2017-07-14 | 49 | 49 | 48 | 49 | 30,724,000 | 490 |
| 2017-07-13 | 50 | 50 | 49 | 49 | 17,848,000 | 490 |
| 2017-07-12 | 49 | 50 | 49 | 50 | 16,007,000 | 500 |
| 2017-07-11 | 50 | 50 | 49 | 50 | 15,031,000 | 500 |
| 2017-07-10 | 49 | 50 | 49 | 50 | 14,419,000 | 500 |
| 2017-07-07 | 50 | 50 | 49 | 49 | 13,030,000 | 490 |
| 2017-07-06 | 49 | 50 | 48 | 50 | 23,945,000 | 500 |
| 2017-07-05 | 49 | 50 | 49 | 49 | 13,071,000 | 490 |
| 2017-07-04 | 51 | 51 | 48 | 49 | 17,878,000 | 490 |
| 2017-07-03 | 50 | 51 | 50 | 50 | 16,815,000 | 500 |
| 2017-06-30 | 50 | 51 | 49 | 50 | 15,966,000 | 500 |
| 2017-06-29 | 49 | 51 | 48 | 51 | 16,066,000 | 510 |
| 2017-06-28 | 49 | 50 | 48 | 48 | 16,595,000 | 480 |
| 2017-06-27 | 49 | 51 | 49 | 50 | 12,643,000 | 500 |
| 2017-06-26 | 48 | 50 | 48 | 50 | 19,075,000 | 500 |
| 2017-06-23 | 51 | 52 | 48 | 48 | 21,643,000 | 480 |
| 2017-06-22 | 47 | 52 | 47 | 51 | 31,004,000 | 510 |
| 2017-06-21 | 48 | 48 | 47 | 47 | 15,765,000 | 470 |
| 2017-06-20 | 46 | 48 | 46 | 48 | 20,864,000 | 480 |
| 2017-06-19 | 45 | 47 | 44 | 47 | 25,171,000 | 470 |
| 2017-06-16 | 44 | 45 | 44 | 44 | 27,920,000 | 440 |
| 2017-06-15 | 45 | 45 | 44 | 45 | 38,133,000 | 450 |
| 2017-06-14 | 45 | 45 | 44 | 44 | 37,338,000 | 440 |
| 2017-06-13 | 46 | 46 | 44 | 45 | 18,793,000 | 450 |
| 2017-06-12 | 45 | 46 | 45 | 45 | 21,165,000 | 450 |
| 2017-06-09 | 45 | 46 | 44 | 45 | 46,418,000 | 450 |
| 2017-06-08 | 43 | 46 | 43 | 45 | 36,052,000 | 450 |
| 2017-06-07 | 43 | 44 | 42 | 44 | 12,004,000 | 440 |
| 2017-06-06 | 43 | 44 | 43 | 43 | 30,202,000 | 430 |
| 2017-06-05 | 44 | 44 | 43 | 43 | 28,225,000 | 430 |
| 2017-06-02 | 43 | 44 | 43 | 44 | 14,270,000 | 440 |
| 2017-06-01 | 42 | 44 | 42 | 44 | 16,296,000 | 440 |
| 2017-05-31 | 42 | 43 | 42 | 43 | 24,155,000 | 430 |
| 2017-05-30 | 43 | 43 | 42 | 42 | 27,412,000 | 420 |
| 2017-05-29 | 42 | 43 | 41 | 43 | 27,664,000 | 430 |
| 2017-05-26 | 41 | 42 | 40 | 42 | 34,307,000 | 420 |
| 2017-05-25 | 42 | 42 | 40 | 41 | 46,630,000 | 410 |
| 2017-05-24 | 41 | 42 | 41 | 41 | 48,501,000 | 410 |
| 2017-05-23 | 40 | 41 | 40 | 40 | 44,535,000 | 400 |
| 2017-05-22 | 41 | 41 | 40 | 41 | 47,582,000 | 410 |
| 2017-05-19 | 41 | 41 | 40 | 41 | 42,631,000 | 410 |
| 2017-05-18 | 40 | 41 | 40 | 40 | 32,095,000 | 400 |
| 2017-05-17 | 41 | 41 | 40 | 41 | 42,471,000 | 410 |
| 2017-05-16 | 41 | 41 | 40 | 41 | 43,105,000 | 410 |
| 2017-05-15 | 44 | 44 | 40 | 41 | 40,823,000 | 410 |
| 2017-05-12 | 46 | 46 | 43 | 44 | 43,298,000 | 440 |
| 2017-05-11 | 45 | 46 | 45 | 46 | 47,749,000 | 460 |
| 2017-05-10 | 46 | 46 | 45 | 45 | 36,818,000 | 450 |
| 2017-05-09 | 46 | 47 | 45 | 46 | 44,668,000 | 460 |
| 2017-05-08 | 46 | 47 | 45 | 47 | 48,877,000 | 470 |
| 2017-05-02 | 46 | 46 | 44 | 46 | 43,252,000 | 460 |
| 2017-05-01 | 46 | 47 | 45 | 45 | 42,707,000 | 450 |
| 2017-04-28 | 45 | 46 | 44 | 46 | 53,930,000 | 460 |
| 2017-04-27 | 46 | 47 | 45 | 45 | 35,989,000 | 450 |
| 2017-04-26 | 46 | 47 | 45 | 47 | 37,223,000 | 470 |
| 2017-04-25 | 44 | 45 | 44 | 45 | 42,380,000 | 450 |
| 2017-04-24 | 43 | 44 | 43 | 44 | 49,380,000 | 440 |
| 2017-04-21 | 43 | 44 | 42 | 43 | 40,478,000 | 430 |
| 2017-04-20 | 43 | 43 | 42 | 42 | 41,319,000 | 420 |
| 2017-04-19 | 41 | 43 | 41 | 42 | 47,966,000 | 420 |
| 2017-04-18 | 41 | 42 | 40 | 42 | 47,878,000 | 420 |
| 2017-04-17 | 39 | 40 | 39 | 40 | 49,037,000 | 400 |
| 2017-04-14 | 39 | 41 | 39 | 39 | 40,199,000 | 390 |
| 2017-04-13 | 40 | 40 | 39 | 39 | 23,345,000 | 390 |
| 2017-04-12 | 40 | 40 | 39 | 39 | 45,715,000 | 390 |
| 2017-04-11 | 42 | 42 | 40 | 40 | 38,906,000 | 400 |
| 2017-04-10 | 39 | 41 | 39 | 40 | 48,373,000 | 400 |
| 2017-04-07 | 39 | 41 | 39 | 41 | 67,886,000 | 410 |
| 2017-04-06 | 40 | 41 | 39 | 39 | 44,118,000 | 390 |
| 2017-04-05 | 41 | 42 | 40 | 41 | 44,844,000 | 410 |
| 2017-04-04 | 43 | 43 | 41 | 41 | 54,491,000 | 410 |
| 2017-04-03 | 42 | 43 | 41 | 43 | 45,502,000 | 430 |
| 2017-03-31 | 41 | 42 | 41 | 42 | 28,314,000 | 420 |
| 2017-03-30 | 41 | 42 | 41 | 41 | 17,205,000 | 410 |
| 2017-03-29 | 41 | 42 | 40 | 42 | 13,785,000 | 420 |
| 2017-03-28 | 41 | 41 | 40 | 41 | 9,841,000 | 410 |
| 2017-03-27 | 41 | 41 | 40 | 40 | 10,034,000 | 400 |
| 2017-03-24 | 41 | 42 | 41 | 41 | 11,544,000 | 410 |
| 2017-03-23 | 42 | 43 | 41 | 42 | 13,440,000 | 420 |
| 2017-03-22 | 43 | 44 | 41 | 42 | 19,343,000 | 420 |
| 2017-03-21 | 43 | 44 | 43 | 43 | 15,725,000 | 430 |
| 2017-03-17 | 43 | 44 | 43 | 43 | 11,701,000 | 430 |
| 2017-03-16 | 44 | 44 | 43 | 44 | 13,789,000 | 440 |
| 2017-03-15 | 44 | 44 | 43 | 43 | 16,767,000 | 430 |
| 2017-03-14 | 44 | 45 | 43 | 44 | 14,873,000 | 440 |
| 2017-03-13 | 45 | 45 | 44 | 45 | 12,683,000 | 450 |
| 2017-03-10 | 43 | 45 | 43 | 45 | 19,852,000 | 450 |
| 2017-03-09 | 44 | 45 | 43 | 44 | 12,581,000 | 440 |
| 2017-03-08 | 44 | 44 | 43 | 44 | 18,243,000 | 440 |
| 2017-03-07 | 43 | 45 | 43 | 44 | 23,618,000 | 440 |
| 2017-03-06 | 44 | 45 | 43 | 43 | 14,393,000 | 430 |
| 2017-03-03 | 45 | 45 | 44 | 44 | 19,179,000 | 440 |
| 2017-03-02 | 45 | 45 | 44 | 45 | 14,201,000 | 450 |
| 2017-03-01 | 44 | 45 | 44 | 45 | 16,099,000 | 450 |
| 2017-02-28 | 45 | 45 | 44 | 45 | 14,454,000 | 450 |
| 2017-02-27 | 45 | 46 | 44 | 45 | 14,486,000 | 450 |
| 2017-02-24 | 45 | 46 | 44 | 46 | 19,189,000 | 460 |
| 2017-02-23 | 46 | 46 | 45 | 45 | 12,312,000 | 450 |
| 2017-02-22 | 46 | 46 | 45 | 45 | 15,714,000 | 450 |
| 2017-02-21 | 46 | 46 | 45 | 46 | 18,379,000 | 460 |
| 2017-02-20 | 46 | 47 | 45 | 45 | 18,517,000 | 450 |
| 2017-02-17 | 46 | 46 | 45 | 46 | 13,091,000 | 460 |
| 2017-02-16 | 45 | 46 | 45 | 45 | 14,644,000 | 450 |
| 2017-02-15 | 46 | 46 | 45 | 46 | 13,701,000 | 460 |
| 2017-02-14 | 46 | 47 | 46 | 46 | 15,103,000 | 460 |
| 2017-02-13 | 46 | 47 | 45 | 46 | 21,423,000 | 460 |
| 2017-02-10 | 46 | 47 | 46 | 46 | 15,055,000 | 460 |
| 2017-02-09 | 46 | 47 | 46 | 46 | 18,767,000 | 460 |
| 2017-02-08 | 46 | 46 | 45 | 46 | 27,573,000 | 460 |
| 2017-02-07 | 47 | 47 | 45 | 45 | 18,742,000 | 450 |
| 2017-02-06 | 44 | 48 | 44 | 46 | 23,461,000 | 460 |
| 2017-02-03 | 44 | 45 | 43 | 44 | 24,121,000 | 440 |
| 2017-02-02 | 45 | 46 | 43 | 44 | 24,911,000 | 440 |
| 2017-02-01 | 46 | 47 | 45 | 45 | 22,161,000 | 450 |
| 2017-01-31 | 47 | 48 | 45 | 46 | 21,677,000 | 460 |
| 2017-01-30 | 47 | 49 | 47 | 48 | 22,355,000 | 480 |
| 2017-01-27 | 47 | 48 | 46 | 47 | 20,851,000 | 470 |
| 2017-01-26 | 47 | 48 | 47 | 48 | 18,781,000 | 480 |
| 2017-01-25 | 48 | 48 | 47 | 47 | 20,509,000 | 470 |
| 2017-01-24 | 48 | 49 | 47 | 48 | 20,576,000 | 480 |
| 2017-01-23 | 48 | 49 | 47 | 49 | 17,216,000 | 490 |
| 2017-01-20 | 47 | 48 | 46 | 48 | 25,329,000 | 480 |
| 2017-01-19 | 48 | 49 | 47 | 48 | 20,577,000 | 480 |
| 2017-01-18 | 48 | 49 | 47 | 48 | 20,674,000 | 480 |
| 2017-01-17 | 50 | 50 | 47 | 47 | 17,454,000 | 470 |
| 2017-01-16 | 52 | 52 | 49 | 49 | 21,185,000 | 490 |
| 2017-01-13 | 51 | 52 | 50 | 51 | 24,706,000 | 510 |
| 2017-01-12 | 52 | 53 | 50 | 50 | 25,616,000 | 500 |
| 2017-01-11 | 53 | 53 | 51 | 53 | 19,257,000 | 530 |
| 2017-01-10 | 55 | 55 | 51 | 52 | 22,101,000 | 520 |
| 2017-01-06 | 55 | 56 | 54 | 55 | 15,109,000 | 550 |
| 2017-01-05 | 58 | 58 | 55 | 56 | 18,628,000 | 560 |
| 2017-01-04 | 57 | 58 | 57 | 57 | 14,469,000 | 570 |
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
