6803 ティアック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	158	165	157	160	1,249,100	160
2021-12-29	155	159	155	158	661,800	158
2021-12-28	154	157	153	154	567,900	154
2021-12-27	153	157	151	153	663,800	153
2021-12-24	155	155	148	155	942,900	155
2021-12-23	152	158	152	153	1,176,600	153
2021-12-22	148	153	144	152	678,800	152
2021-12-21	150	151	137	148	1,605,100	148
2021-12-20	149	155	147	149	1,143,100	149
2021-12-17	146	151	145	149	1,044,200	149
2021-12-16	147	152	143	149	1,701,300	149
2021-12-15	138	148	138	146	1,418,800	146
2021-12-14	136	139	133	137	1,067,700	137
2021-12-13	135	138	132	137	570,100	137
2021-12-10	137	139	132	133	641,800	133
2021-12-09	138	139	134	139	535,400	139
2021-12-08	137	139	136	139	307,500	139
2021-12-07	131	137	130	137	832,100	137
2021-12-06	131	132	128	131	292,000	131
2021-12-03	125	132	124	132	656,800	132
2021-12-02	125	127	121	125	860,400	125
2021-12-01	122	128	122	126	1,234,800	126
2021-11-30	126	129	121	123	1,311,900	123
2021-11-29	130	135	126	126	1,931,500	126
2021-11-26	132	133	126	133	1,948,200	133
2021-11-25	155	155	133	135	4,295,500	135
2021-11-24	146	160	145	157	2,487,800	157
2021-11-22	141	147	138	146	1,516,600	146
2021-11-19	138	144	135	143	1,687,900	143
2021-11-18	129	137	129	137	1,529,500	137
2021-11-17	129	129	127	129	872,300	129
2021-11-16	127	129	126	129	813,900	129
2021-11-15	126	129	126	127	1,058,900	127
2021-11-12	123	127	123	126	1,168,900	126
2021-11-11	120	125	120	125	1,011,800	125
2021-11-10	121	122	120	121	179,700	121
2021-11-09	119	122	119	122	678,900	122
2021-11-08	120	121	119	119	1,013,500	119
2021-11-05	121	124	119	120	814,600	120
2021-11-04	122	122	119	121	518,500	121
2021-11-02	122	122	121	122	218,000	122
2021-11-01	121	123	120	122	299,500	122
2021-10-29	119	120	118	120	316,500	120
2021-10-28	120	122	117	119	1,888,700	119
2021-10-27	121	122	120	120	314,400	120
2021-10-26	122	122	120	122	475,600	122
2021-10-25	122	122	120	120	655,400	120
2021-10-22	123	123	120	121	448,800	121
2021-10-21	123	124	120	122	479,000	122
2021-10-20	127	128	123	123	696,100	123
2021-10-19	128	130	126	126	610,300	126
2021-10-18	125	127	124	127	631,100	127
2021-10-15	124	125	122	125	599,300	125
2021-10-14	124	124	121	122	369,800	122
2021-10-13	123	124	122	122	764,700	122
2021-10-12	122	124	122	122	643,000	122
2021-10-11	119	123	119	123	977,400	123
2021-10-08	119	120	118	119	397,800	119
2021-10-07	118	119	117	119	549,100	119
2021-10-06	118	119	114	116	1,255,800	116
2021-10-05	115	118	113	117	423,000	117
2021-10-04	118	119	115	116	484,500	116
2021-10-01	118	119	116	117	455,400	117
2021-09-30	120	120	118	120	207,800	120
2021-09-29	118	120	118	120	382,400	120
2021-09-28	119	120	117	120	303,600	120
2021-09-27	116	121	116	120	470,400	120
2021-09-24	116	119	115	116	432,900	116
2021-09-22	117	119	115	115	554,000	115
2021-09-21	118	119	116	117	308,800	117
2021-09-17	119	121	119	121	263,900	121
2021-09-16	121	121	119	119	869,100	119
2021-09-15	121	122	121	122	252,300	122
2021-09-14	122	122	120	122	226,100	122
2021-09-13	120	122	119	122	274,600	122
2021-09-10	118	121	118	121	295,900	121
2021-09-09	121	121	118	118	404,600	118
2021-09-08	123	123	121	121	192,700	121
2021-09-07	123	125	121	123	559,900	123
2021-09-06	120	123	119	123	517,600	123
2021-09-03	119	120	118	120	193,600	120
2021-09-02	121	121	119	119	167,600	119
2021-09-01	118	121	117	121	322,500	121
2021-08-31	118	119	117	117	165,800	117
2021-08-30	115	119	115	118	330,900	118
2021-08-27	116	116	114	115	122,700	115
2021-08-26	116	116	114	115	105,300	115
2021-08-25	115	116	114	115	150,400	115
2021-08-24	113	116	113	116	274,300	116
2021-08-23	111	114	110	113	346,100	113
2021-08-20	114	114	110	110	386,600	110
2021-08-19	116	116	114	114	189,100	114
2021-08-18	115	118	113	117	479,900	117
2021-08-17	119	119	114	114	527,500	114
2021-08-16	120	120	118	118	266,200	118
2021-08-13	122	122	120	121	302,200	121
2021-08-12	121	124	120	123	413,600	123
2021-08-11	121	122	120	122	239,500	122
2021-08-10	118	122	116	122	1,195,800	122
2021-08-06	118	122	117	122	928,300	122
2021-08-05	121	121	117	117	886,000	117
2021-08-04	123	123	120	121	271,600	121
2021-08-03	122	123	121	122	208,200	122
2021-08-02	122	123	120	122	274,500	122
2021-07-30	123	123	121	121	366,900	121
2021-07-29	124	124	122	122	178,400	122
2021-07-28	123	124	123	124	282,400	124
2021-07-27	123	124	122	124	111,900	124
2021-07-26	124	125	122	123	186,100	123
2021-07-21	123	125	123	124	239,000	124
2021-07-20	122	124	122	123	223,100	123
2021-07-19	124	124	121	124	420,000	124
2021-07-16	125	125	123	124	131,800	124
2021-07-15	127	127	124	124	283,200	124
2021-07-14	126	128	124	128	347,200	128
2021-07-13	125	126	124	124	344,600	124
2021-07-12	122	126	122	124	550,600	124
2021-07-09	121	123	118	123	837,800	123
2021-07-08	124	124	121	121	390,100	121
2021-07-07	126	126	123	124	415,300	124
2021-07-06	126	127	125	126	360,800	126
2021-07-05	127	127	126	127	137,300	127
2021-07-02	124	128	123	127	518,400	127
2021-07-01	125	125	121	122	412,500	122
2021-06-30	126	127	125	125	150,200	125
2021-06-29	128	128	126	126	152,400	126
2021-06-28	127	129	127	128	427,000	128
2021-06-25	123	127	123	127	552,600	127
2021-06-24	123	124	122	122	408,200	122
2021-06-23	125	125	122	123	365,800	123
2021-06-22	125	125	123	124	283,800	124
2021-06-21	123	123	121	123	521,700	123
2021-06-18	128	128	125	125	282,900	125
2021-06-17	128	128	126	128	264,000	128
2021-06-16	129	130	128	128	202,300	128
2021-06-15	127	130	127	129	309,000	129
2021-06-14	129	130	126	126	513,400	126
2021-06-11	132	132	128	130	454,200	130
2021-06-10	134	134	131	132	342,400	132
2021-06-09	128	134	128	133	498,800	133
2021-06-08	130	130	128	130	267,300	130
2021-06-07	131	131	126	130	939,900	130
2021-06-04	130	133	128	129	1,895,600	129
2021-06-03	125	127	124	127	437,800	127
2021-06-02	120	125	120	125	426,500	125
2021-06-01	121	122	118	120	391,000	120
2021-05-31	123	123	119	121	352,800	121
2021-05-28	123	123	121	121	299,700	121
2021-05-27	120	123	119	119	531,800	119
2021-05-26	118	121	118	121	503,100	121
2021-05-25	118	119	116	117	339,600	117
2021-05-24	117	118	117	117	262,400	117
2021-05-21	119	119	116	116	249,500	116
2021-05-20	118	120	117	119	188,600	119
2021-05-19	117	120	117	119	352,900	119
2021-05-18	114	119	114	118	453,000	118
2021-05-17	118	118	113	114	898,100	114
2021-05-14	121	121	115	117	1,199,900	117
2021-05-13	120	121	118	118	618,100	118
2021-05-12	126	127	118	122	1,351,200	122
2021-05-11	129	130	126	126	508,400	126
2021-05-10	128	131	128	128	386,300	128
2021-05-07	129	131	127	129	691,200	129
2021-05-06	127	129	127	127	375,100	127
2021-04-30	127	130	126	126	535,300	126
2021-04-28	126	129	125	126	648,400	126
2021-04-27	129	131	128	128	439,500	128
2021-04-26	127	128	126	128	534,200	128
2021-04-23	130	131	128	130	714,100	130
2021-04-22	134	135	131	131	584,800	131
2021-04-21	135	135	128	132	1,297,100	132
2021-04-20	137	138	135	138	615,700	138
2021-04-19	138	142	137	139	558,600	139
2021-04-16	142	142	136	138	1,153,000	138
2021-04-15	141	144	140	142	504,200	142
2021-04-14	145	146	142	142	576,200	142
2021-04-13	145	148	143	146	494,800	146
2021-04-12	145	146	141	146	573,700	146
2021-04-09	147	149	144	145	704,400	145
2021-04-08	150	151	146	147	706,200	147
2021-04-07	150	152	146	150	552,000	150
2021-04-06	154	154	147	151	685,800	151
2021-04-05	146	154	146	152	943,700	152
2021-04-02	147	147	145	145	526,500	145
2021-04-01	149	153	145	147	1,688,700	147
2021-03-31	147	150	146	150	519,200	150
2021-03-30	145	149	144	149	412,700	149
2021-03-29	150	150	142	144	945,700	144
2021-03-26	145	150	145	149	521,900	149
2021-03-25	143	149	142	144	540,000	144
2021-03-24	146	148	141	144	1,148,200	144
2021-03-23	153	154	147	148	849,800	148
2021-03-22	147	155	145	152	1,606,500	152
2021-03-19	151	151	147	148	1,157,200	148
2021-03-18	152	154	151	152	720,600	152
2021-03-17	151	156	151	152	908,100	152
2021-03-16	158	158	150	151	1,444,600	151
2021-03-15	158	159	153	158	2,010,100	158
2021-03-12	158	160	153	157	3,318,900	157
2021-03-11	152	165	150	163	6,857,100	163
2021-03-10	156	164	147	148	7,183,900	148
2021-03-09	146	156	144	151	2,793,000	151
2021-03-08	147	151	140	144	2,868,400	144
2021-03-05	141	148	132	145	3,562,000	145
2021-03-04	138	154	137	142	5,938,600	142
2021-03-03	131	144	129	140	3,183,000	140
2021-03-02	132	132	126	129	744,900	129
2021-03-01	128	132	126	131	955,900	131
2021-02-26	126	128	122	125	1,033,000	125
2021-02-25	131	131	127	129	668,800	129
2021-02-24	126	132	126	129	989,200	129
2021-02-22	126	128	125	126	510,700	126
2021-02-19	127	131	124	126	870,400	126
2021-02-18	133	134	125	127	2,016,800	127
2021-02-17	128	137	128	134	1,844,000	134
2021-02-16	126	132	124	130	2,285,300	130
2021-02-15	124	127	121	125	1,167,400	125
2021-02-12	124	125	119	121	1,750,500	121
2021-02-10	124	132	122	125	2,894,700	125
2021-02-09	130	133	121	125	7,713,100	125
2021-02-08	106	144	106	135	31,920,600	135
2021-02-05	106	107	104	105	917,800	105
2021-02-04	105	108	105	105	898,000	105
2021-02-03	108	108	105	105	689,500	105
2021-02-02	105	109	105	107	806,800	107
2021-02-01	104	106	103	104	650,800	104
2021-01-29	105	107	104	104	513,100	104
2021-01-28	105	105	103	104	551,600	104
2021-01-27	106	106	104	106	431,500	106
2021-01-26	105	106	104	105	211,000	105
2021-01-25	106	107	104	106	441,800	106
2021-01-22	108	110	106	106	492,500	106
2021-01-21	110	112	108	109	909,900	109
2021-01-20	110	111	108	109	702,500	109
2021-01-19	108	110	107	109	672,400	109
2021-01-18	107	109	106	107	475,100	107
2021-01-15	109	110	107	107	329,400	107
2021-01-14	111	111	108	110	653,900	110
2021-01-13	110	112	108	111	436,000	111
2021-01-12	109	113	108	110	970,000	110
2021-01-08	104	112	104	111	745,800	111
2021-01-07	106	108	105	105	327,000	105
2021-01-06	102	106	102	105	415,800	105
2021-01-05	103	104	101	103	274,700	103
2021-01-04	104	104	102	102	296,300	102

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