6803 ティアック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	96	96	92	93	692,200	93
2023-12-28	92	96	91	95	269,600	95
2023-12-27	94	98	91	91	780,200	91
2023-12-26	91	93	89	90	694,000	90
2023-12-25	95	96	89	91	634,800	91
2023-12-22	96	96	95	95	406,200	95
2023-12-21	97	98	95	97	539,000	97
2023-12-20	95	98	95	98	650,000	98
2023-12-19	95	96	94	96	615,800	96
2023-12-18	96	97	95	95	649,800	95
2023-12-15	97	97	95	95	284,000	95
2023-12-14	98	98	97	97	123,300	97
2023-12-13	99	99	97	97	182,600	97
2023-12-12	98	99	98	98	182,100	98
2023-12-11	100	100	98	98	264,400	98
2023-12-08	99	101	99	99	200,500	99
2023-12-07	100	101	99	100	218,900	100
2023-12-06	100	101	100	100	602,100	100
2023-12-05	101	102	99	100	290,100	100
2023-12-04	101	103	101	102	229,300	102
2023-12-01	101	102	100	102	236,800	102
2023-11-30	102	103	101	102	443,600	102
2023-11-29	103	103	102	102	104,500	102
2023-11-28	102	103	102	103	96,900	103
2023-11-27	102	103	102	102	177,900	102
2023-11-24	105	106	99	101	632,700	101
2023-11-22	105	107	104	105	201,500	105
2023-11-21	103	107	102	105	391,500	105
2023-11-20	103	104	102	102	208,100	102
2023-11-17	102	104	102	104	264,000	104
2023-11-16	102	102	101	101	80,000	101
2023-11-15	102	103	100	102	160,700	102
2023-11-14	101	102	99	101	195,600	101
2023-11-13	102	103	100	100	228,100	100
2023-11-10	101	103	100	103	185,000	103
2023-11-09	103	103	101	101	176,600	101
2023-11-08	101	103	101	103	267,200	103
2023-11-07	101	102	99	101	231,100	101
2023-11-06	104	105	101	102	396,400	102
2023-11-02	98	103	95	103	907,900	103
2023-11-01	100	102	97	98	901,600	98
2023-10-31	104	105	98	100	850,300	100
2023-10-30	105	107	104	104	364,800	104
2023-10-27	104	107	104	106	264,100	106
2023-10-26	106	107	104	104	391,800	104
2023-10-25	107	108	106	108	189,400	108
2023-10-24	109	110	106	107	492,900	107
2023-10-23	109	110	109	109	96,000	109
2023-10-20	109	111	109	109	136,900	109
2023-10-19	110	111	109	111	201,400	111
2023-10-18	110	110	109	109	94,900	109
2023-10-17	111	111	110	110	99,500	110
2023-10-16	111	111	110	110	123,700	110
2023-10-13	111	111	110	110	127,700	110
2023-10-12	112	112	110	111	323,900	111
2023-10-11	112	113	112	112	102,500	112
2023-10-10	112	113	111	112	128,200	112
2023-10-06	112	112	111	112	116,100	112
2023-10-05	110	113	110	111	262,200	111
2023-10-04	111	111	109	110	378,300	110
2023-10-03	113	113	112	112	424,700	112
2023-10-02	115	115	113	113	121,400	113
2023-09-29	114	115	113	115	110,700	115
2023-09-28	114	115	114	114	84,900	114
2023-09-27	114	115	114	115	101,800	115
2023-09-26	115	115	114	115	95,800	115
2023-09-25	115	116	113	114	266,500	114
2023-09-22	118	118	114	115	456,300	115
2023-09-21	115	116	114	114	172,800	114
2023-09-20	115	115	114	114	86,200	114
2023-09-19	116	116	114	114	90,900	114
2023-09-15	115	116	114	116	168,800	116
2023-09-14	114	116	114	116	200,300	116
2023-09-13	115	116	114	114	211,100	114
2023-09-12	116	116	115	116	82,900	116
2023-09-11	115	116	115	116	137,700	116
2023-09-08	114	116	114	115	161,600	115
2023-09-07	115	115	114	114	119,400	114
2023-09-06	115	116	114	115	183,500	115
2023-09-05	115	115	114	115	79,400	115
2023-09-04	115	115	114	115	109,100	115
2023-09-01	115	115	114	115	182,400	115
2023-08-31	115	115	114	115	96,800	115
2023-08-30	115	115	114	115	106,700	115
2023-08-29	115	115	114	115	44,400	115
2023-08-28	115	115	114	115	66,100	115
2023-08-25	114	115	113	114	94,700	114
2023-08-24	115	115	113	115	87,200	115
2023-08-23	114	115	113	115	57,000	115
2023-08-22	115	115	113	113	59,800	113
2023-08-21	114	115	113	115	97,100	115
2023-08-18	113	114	113	114	100,900	114
2023-08-17	113	114	113	113	208,800	113
2023-08-16	113	115	113	114	112,000	114
2023-08-15	115	115	113	114	101,800	114
2023-08-14	114	115	113	114	238,300	114
2023-08-10	113	114	113	114	119,500	114
2023-08-09	115	116	113	114	254,100	114
2023-08-08	114	116	114	114	174,700	114
2023-08-07	114	116	113	114	199,300	114
2023-08-04	114	119	112	116	1,220,300	116
2023-08-03	116	116	114	114	259,100	114
2023-08-02	118	118	116	116	124,900	116
2023-08-01	117	118	116	116	169,100	116
2023-07-31	117	117	116	116	133,100	116
2023-07-28	117	119	115	116	566,200	116
2023-07-27	118	119	117	119	170,600	119
2023-07-26	118	119	117	119	122,600	119
2023-07-25	118	119	117	119	161,100	119
2023-07-24	117	119	116	117	271,500	117
2023-07-21	116	117	116	117	95,900	117
2023-07-20	116	117	116	117	133,900	117
2023-07-19	116	116	115	115	118,500	115
2023-07-18	116	116	115	115	99,800	115
2023-07-14	115	116	115	115	96,400	115
2023-07-13	115	116	114	116	244,900	116
2023-07-12	116	117	115	115	202,600	115
2023-07-11	117	118	115	115	315,100	115
2023-07-10	117	118	116	117	260,500	117
2023-07-07	117	118	116	117	208,800	117
2023-07-06	119	120	117	117	339,400	117
2023-07-05	120	121	120	120	208,700	120
2023-07-04	120	121	119	120	144,000	120
2023-07-03	121	121	119	120	258,700	120
2023-06-30	121	122	121	121	102,300	121
2023-06-29	120	122	120	122	160,600	122
2023-06-28	119	121	119	121	171,100	121
2023-06-27	122	122	119	119	234,000	119
2023-06-26	120	123	117	123	479,000	123
2023-06-23	119	121	118	120	367,000	120
2023-06-22	121	121	119	119	142,500	119
2023-06-21	119	121	119	120	109,700	120
2023-06-20	119	123	118	121	461,000	121
2023-06-19	120	120	117	119	567,300	119
2023-06-16	120	121	119	121	184,100	121
2023-06-15	119	120	118	120	166,300	120
2023-06-14	120	121	118	120	253,600	120
2023-06-13	122	123	119	119	306,800	119
2023-06-12	121	122	120	121	304,300	121
2023-06-09	124	125	123	124	192,600	124
2023-06-08	124	126	123	123	244,100	123
2023-06-07	119	130	117	125	1,413,300	125
2023-06-06	117	119	117	119	150,000	119
2023-06-05	118	118	117	117	85,500	117
2023-06-02	116	117	116	117	113,000	117
2023-06-01	116	117	116	116	72,600	116
2023-05-31	117	117	116	116	124,700	116
2023-05-30	118	118	116	117	277,800	117
2023-05-29	120	120	118	118	141,400	118
2023-05-26	120	120	119	119	222,100	119
2023-05-25	119	120	118	120	163,900	120
2023-05-24	119	119	118	119	74,000	119
2023-05-23	119	120	118	118	148,000	118
2023-05-22	118	119	118	118	323,700	118
2023-05-19	118	118	116	118	189,200	118
2023-05-18	118	118	117	117	67,200	117
2023-05-17	117	118	117	118	77,600	118
2023-05-16	117	118	116	118	171,200	118
2023-05-15	118	118	116	117	210,400	117
2023-05-12	120	121	116	116	560,200	116
2023-05-11	117	119	116	119	342,000	119
2023-05-10	117	117	116	116	120,300	116
2023-05-09	116	117	116	117	172,600	117
2023-05-08	117	117	115	117	363,600	117
2023-05-02	118	118	116	118	270,300	118
2023-05-01	116	119	115	119	490,600	119
2023-04-28	115	116	114	116	286,500	116
2023-04-27	116	116	114	114	334,100	114
2023-04-26	115	116	114	115	157,300	115
2023-04-25	115	116	114	115	151,900	115
2023-04-24	116	116	115	116	93,400	116
2023-04-21	115	116	115	115	112,300	115
2023-04-20	115	116	115	115	82,200	115
2023-04-19	116	116	115	115	177,700	115
2023-04-18	115	116	115	116	145,500	116
2023-04-17	115	115	114	115	150,700	115
2023-04-14	114	115	114	114	130,300	114
2023-04-13	115	115	114	114	90,800	114
2023-04-12	114	115	114	115	135,100	115
2023-04-11	114	114	113	114	111,900	114
2023-04-10	114	114	113	114	82,000	114
2023-04-07	113	114	112	113	166,900	113
2023-04-06	113	114	113	113	104,600	113
2023-04-05	114	115	113	114	183,300	114
2023-04-04	115	115	114	115	124,700	115
2023-04-03	115	115	114	115	171,400	115
2023-03-31	114	115	114	114	187,500	114
2023-03-30	113	114	112	114	136,600	114
2023-03-29	114	115	112	114	257,800	114
2023-03-28	113	116	112	113	426,000	113
2023-03-27	114	114	113	113	91,000	113
2023-03-24	113	114	113	113	48,900	113
2023-03-23	113	114	112	114	619,000	114
2023-03-22	114	115	113	114	133,400	114
2023-03-20	113	114	113	113	378,600	113
2023-03-17	114	115	114	115	78,400	115
2023-03-16	115	115	114	114	292,600	114
2023-03-15	116	117	115	115	93,100	115
2023-03-14	116	117	114	115	263,600	115
2023-03-13	115	117	114	117	611,500	117
2023-03-10	118	120	115	115	912,500	115
2023-03-09	117	118	116	117	354,300	117
2023-03-08	116	117	116	117	99,200	117
2023-03-07	117	117	114	116	853,500	116
2023-03-06	117	117	116	117	129,300	117
2023-03-03	116	117	116	117	93,300	117
2023-03-02	118	118	116	116	108,100	116
2023-03-01	117	118	117	118	153,200	118
2023-02-28	116	118	116	117	127,000	117
2023-02-27	116	117	116	117	72,000	117
2023-02-24	117	118	116	117	146,600	117
2023-02-22	117	118	116	117	109,300	117
2023-02-21	117	118	116	118	132,900	118
2023-02-20	117	118	117	117	76,600	117
2023-02-17	117	118	116	117	242,400	117
2023-02-16	117	118	116	118	118,300	118
2023-02-15	117	117	116	116	284,800	116
2023-02-14	120	120	116	117	394,900	117
2023-02-13	118	121	117	119	592,400	119
2023-02-10	118	120	118	118	122,100	118
2023-02-09	119	123	118	120	739,200	120
2023-02-08	117	122	116	120	789,800	120
2023-02-07	117	118	115	117	387,200	117
2023-02-06	118	118	116	118	307,300	118
2023-02-03	119	120	116	117	784,100	117
2023-02-02	120	120	119	119	280,000	119
2023-02-01	121	122	120	121	227,600	121
2023-01-31	120	121	120	121	205,700	121
2023-01-30	121	122	120	120	501,200	120
2023-01-27	121	121	120	120	255,500	120
2023-01-26	120	121	120	121	165,200	121
2023-01-25	118	121	118	120	219,700	120
2023-01-24	121	121	118	119	228,700	119
2023-01-23	120	121	119	121	197,900	121
2023-01-20	118	120	118	120	109,700	120
2023-01-19	120	120	118	119	132,400	119
2023-01-18	120	121	119	119	298,100	119
2023-01-17	120	121	119	120	170,700	120
2023-01-16	119	120	119	119	185,900	119
2023-01-13	119	121	119	119	261,700	119
2023-01-12	119	120	118	120	191,700	120
2023-01-11	116	119	116	118	282,800	118
2023-01-10	116	117	116	116	99,900	116
2023-01-06	116	118	116	116	173,400	116
2023-01-05	117	118	116	117	105,100	117
2023-01-04	117	118	116	116	265,300	116

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