6803 ティアック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	119	119	117	117	230,800	117
2022-12-29	115	120	114	120	313,300	120
2022-12-28	117	117	113	115	401,300	115
2022-12-27	116	117	115	116	324,900	116
2022-12-26	118	118	117	117	189,700	117
2022-12-23	118	118	116	118	297,300	118
2022-12-22	117	119	117	119	130,300	119
2022-12-21	117	118	116	117	228,500	117
2022-12-20	120	120	116	117	390,100	117
2022-12-19	118	121	118	120	264,300	120
2022-12-16	119	119	118	118	178,000	118
2022-12-15	120	120	119	119	180,500	119
2022-12-14	120	120	118	119	233,100	119
2022-12-13	121	121	120	120	142,700	120
2022-12-12	119	121	118	121	232,000	121
2022-12-09	118	120	118	120	204,900	120
2022-12-08	119	119	117	118	349,600	118
2022-12-07	117	119	117	118	273,300	118
2022-12-06	117	118	116	118	364,700	118
2022-12-05	117	118	116	117	254,900	117
2022-12-02	118	118	117	117	239,400	117
2022-12-01	120	121	118	119	503,400	119
2022-11-30	120	120	119	119	315,400	119
2022-11-29	121	122	118	121	491,900	121
2022-11-28	123	124	121	121	379,500	121
2022-11-25	120	125	119	123	840,900	123
2022-11-24	120	121	118	121	396,600	121
2022-11-22	118	122	117	120	799,100	120
2022-11-21	115	118	114	118	426,500	118
2022-11-18	115	116	114	114	148,600	114
2022-11-17	115	117	114	114	322,500	114
2022-11-16	115	116	114	114	190,500	114
2022-11-15	115	116	114	116	171,200	116
2022-11-14	114	116	113	115	557,500	115
2022-11-11	113	114	112	114	398,600	114
2022-11-10	112	113	112	112	221,900	112
2022-11-09	113	113	111	112	419,700	112
2022-11-08	114	114	112	114	281,300	114
2022-11-07	113	114	113	114	250,400	114
2022-11-04	118	122	112	112	1,406,000	112
2022-11-02	118	119	117	117	188,100	117
2022-11-01	115	119	114	119	389,500	119
2022-10-31	114	115	113	115	313,600	115
2022-10-28	116	116	113	113	604,500	113
2022-10-27	117	117	116	116	143,300	116
2022-10-26	118	118	116	117	113,800	117
2022-10-25	117	118	116	118	136,800	118
2022-10-24	117	118	116	118	99,200	118
2022-10-21	116	117	116	116	109,500	116
2022-10-20	116	118	115	117	198,500	117
2022-10-19	117	118	116	116	336,500	116
2022-10-18	115	116	114	115	159,200	115
2022-10-17	113	115	113	115	100,800	115
2022-10-14	114	114	112	113	140,900	113
2022-10-13	114	114	112	112	153,800	112
2022-10-12	113	114	113	114	171,400	114
2022-10-11	115	116	114	114	125,600	114
2022-10-07	115	116	115	115	166,700	115
2022-10-06	116	117	115	115	251,200	115
2022-10-05	114	116	114	114	185,200	114
2022-10-04	113	116	113	116	228,300	116
2022-10-03	112	113	111	113	154,800	113
2022-09-30	112	113	111	111	140,400	111
2022-09-29	113	113	112	113	210,300	113
2022-09-28	112	112	110	111	208,100	111
2022-09-27	111	112	110	112	299,100	112
2022-09-26	112	112	110	110	399,100	110
2022-09-22	113	113	112	112	217,100	112
2022-09-21	114	114	113	113	319,400	113
2022-09-20	116	116	113	113	337,500	113
2022-09-16	115	116	114	115	207,300	115
2022-09-15	116	117	115	115	272,300	115
2022-09-14	116	117	115	115	288,800	115
2022-09-13	117	118	117	118	130,600	118
2022-09-12	117	119	116	118	429,900	118
2022-09-09	118	118	115	116	186,300	116
2022-09-08	115	117	115	116	161,100	116
2022-09-07	116	116	115	115	240,000	115
2022-09-06	117	118	116	117	236,400	117
2022-09-05	116	117	113	115	572,500	115
2022-09-02	117	117	115	115	436,200	115
2022-09-01	119	119	116	116	520,300	116
2022-08-31	119	119	117	118	344,800	118
2022-08-30	120	120	119	120	315,700	120
2022-08-29	120	121	119	119	572,500	119
2022-08-26	121	123	121	123	304,100	123
2022-08-25	120	121	120	120	164,200	120
2022-08-24	121	121	120	120	508,800	120
2022-08-23	122	123	121	121	138,900	121
2022-08-22	123	123	122	123	345,800	123
2022-08-19	122	125	122	125	340,900	125
2022-08-18	123	123	121	123	164,500	123
2022-08-17	122	124	122	122	244,700	122
2022-08-16	123	124	121	122	303,400	122
2022-08-15	123	125	123	123	336,600	123
2022-08-12	120	123	120	123	354,700	123
2022-08-10	122	122	120	120	218,900	120
2022-08-09	121	122	121	121	133,300	121
2022-08-08	121	123	121	121	284,500	121
2022-08-05	119	123	119	123	357,300	123
2022-08-04	119	120	119	119	176,300	119
2022-08-03	121	121	119	120	311,200	120
2022-08-02	120	122	120	122	198,900	122
2022-08-01	122	122	120	121	173,600	121
2022-07-29	122	122	120	122	183,700	122
2022-07-28	123	124	121	121	308,700	121
2022-07-27	122	123	121	122	196,700	122
2022-07-26	124	124	122	124	271,200	124
2022-07-25	124	124	122	123	257,200	123
2022-07-22	124	125	122	124	385,800	124
2022-07-21	122	125	122	124	465,700	124
2022-07-20	120	123	120	122	492,300	122
2022-07-19	119	120	119	120	366,000	120
2022-07-15	119	119	117	119	486,200	119
2022-07-14	119	120	118	120	348,200	120
2022-07-13	119	120	118	120	311,800	120
2022-07-12	123	123	119	120	507,800	120
2022-07-11	120	124	120	124	535,100	124
2022-07-08	119	122	119	119	304,700	119
2022-07-07	120	121	117	120	483,300	120
2022-07-06	122	123	119	121	489,400	121
2022-07-05	123	124	122	122	287,300	122
2022-07-04	122	123	121	121	254,800	121
2022-07-01	125	125	121	121	514,600	121
2022-06-30	130	130	124	124	483,000	124
2022-06-29	124	130	124	130	691,100	130
2022-06-28	123	127	123	126	344,000	126
2022-06-27	126	126	123	123	137,800	123
2022-06-24	125	125	123	124	478,900	124
2022-06-23	119	127	119	126	587,500	126
2022-06-22	121	121	119	119	237,500	119
2022-06-21	118	120	118	120	167,700	120
2022-06-20	120	120	115	116	353,200	116
2022-06-17	118	120	116	118	330,600	118
2022-06-16	119	122	119	119	324,100	119
2022-06-15	122	123	118	118	314,200	118
2022-06-14	120	123	118	122	487,800	122
2022-06-13	123	124	121	123	461,400	123
2022-06-10	129	129	125	125	408,000	125
2022-06-09	129	132	128	130	664,300	130
2022-06-08	128	132	126	130	855,700	130
2022-06-07	126	130	123	128	940,000	128
2022-06-06	124	126	121	126	859,100	126
2022-06-03	118	124	118	124	1,008,100	124
2022-06-02	117	119	116	118	218,900	118
2022-06-01	117	118	117	118	140,200	118
2022-05-31	118	119	117	117	552,600	117
2022-05-30	115	118	115	118	504,200	118
2022-05-27	115	116	113	115	400,600	115
2022-05-26	116	116	113	114	426,900	114
2022-05-25	116	119	115	116	691,200	116
2022-05-24	115	116	114	115	330,900	115
2022-05-23	115	115	114	115	244,800	115
2022-05-20	115	115	114	115	269,800	115
2022-05-19	114	116	113	115	554,800	115
2022-05-18	113	116	112	116	485,200	116
2022-05-17	111	114	110	113	633,100	113
2022-05-16	114	115	111	112	671,200	112
2022-05-13	112	115	112	115	702,900	115
2022-05-12	114	114	112	112	202,500	112
2022-05-11	114	115	113	114	152,800	114
2022-05-10	115	116	112	115	398,500	115
2022-05-09	115	116	114	115	179,900	115
2022-05-06	115	116	113	116	291,800	116
2022-05-02	114	115	113	115	202,500	115
2022-04-28	114	114	112	114	151,000	114
2022-04-27	112	114	110	114	372,200	114
2022-04-26	114	114	111	113	485,400	113
2022-04-25	114	115	113	114	306,200	114
2022-04-22	116	117	113	116	327,700	116
2022-04-21	116	118	116	117	399,400	117
2022-04-20	117	118	115	116	471,000	116
2022-04-19	114	118	114	116	508,600	116
2022-04-18	113	114	113	114	195,500	114
2022-04-15	112	114	112	114	192,800	114
2022-04-14	114	114	112	113	130,600	113
2022-04-13	113	114	112	114	284,700	114
2022-04-12	113	114	112	114	371,200	114
2022-04-11	113	115	113	115	181,900	115
2022-04-08	114	115	113	113	476,000	113
2022-04-07	117	117	111	113	634,400	113
2022-04-06	118	118	116	117	641,300	117
2022-04-05	118	119	116	119	203,100	119
2022-04-04	117	117	115	117	278,800	117
2022-04-01	118	118	115	116	388,000	116
2022-03-31	120	120	118	118	258,600	118
2022-03-30	116	121	116	120	561,700	120
2022-03-29	117	117	115	116	345,600	116
2022-03-28	118	118	115	115	391,300	115
2022-03-25	117	118	116	117	523,100	117
2022-03-24	115	116	114	116	409,700	116
2022-03-23	116	118	116	117	214,000	117
2022-03-22	119	119	115	115	454,100	115
2022-03-18	117	119	117	118	326,800	118
2022-03-17	117	120	117	118	446,400	118
2022-03-16	118	119	115	115	341,800	115
2022-03-15	115	117	113	117	436,700	117
2022-03-14	111	115	111	113	377,300	113
2022-03-11	108	111	107	109	399,700	109
2022-03-10	109	111	108	111	625,800	111
2022-03-09	107	109	105	105	728,900	105
2022-03-08	110	113	107	108	1,184,300	108
2022-03-07	114	115	110	113	830,100	113
2022-03-04	117	118	115	115	541,100	115
2022-03-03	119	121	117	117	483,900	117
2022-03-02	117	119	116	117	799,700	117
2022-03-01	121	124	118	121	867,000	121
2022-02-28	117	121	116	120	890,200	120
2022-02-25	115	117	114	116	1,776,000	116
2022-02-24	117	118	112	113	1,300,400	113
2022-02-22	119	121	116	119	1,224,400	119
2022-02-21	123	123	118	120	986,900	120
2022-02-18	124	125	122	123	955,000	123
2022-02-17	130	130	126	126	538,400	126
2022-02-16	126	131	126	128	842,400	128
2022-02-15	127	128	124	124	1,076,400	124
2022-02-14	131	132	125	127	1,650,800	127
2022-02-10	133	136	131	134	688,800	134
2022-02-09	136	136	133	133	641,000	133
2022-02-08	132	137	131	133	953,100	133
2022-02-07	131	136	128	133	1,100,300	133
2022-02-04	138	138	129	131	1,791,400	131
2022-02-03	144	146	137	139	1,170,400	139
2022-02-02	145	146	143	143	276,700	143
2022-02-01	147	150	142	143	536,900	143
2022-01-31	146	149	141	145	698,000	145
2022-01-28	145	147	140	147	1,070,900	147
2022-01-27	154	154	145	145	1,053,100	145
2022-01-26	156	157	151	154	763,000	154
2022-01-25	160	164	154	155	1,163,000	155
2022-01-24	155	158	151	158	559,700	158
2022-01-21	150	156	149	156	665,500	156
2022-01-20	150	154	144	152	1,304,700	152
2022-01-19	157	157	150	152	1,125,000	152
2022-01-18	159	164	156	159	1,185,900	159
2022-01-17	171	171	156	157	2,058,500	157
2022-01-14	181	183	167	169	2,301,900	169
2022-01-13	170	185	170	183	2,121,900	183
2022-01-12	163	173	163	170	1,240,400	170
2022-01-11	159	164	158	161	818,900	161
2022-01-07	180	181	159	161	4,496,900	161
2022-01-06	167	179	165	179	2,822,000	179
2022-01-05	167	168	163	167	896,600	167
2022-01-04	164	178	162	168	3,131,000	168

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