ティーガイア(3738)の株価時系列情報
ティーガイア(3738)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 380,000 | 380,000 | 368,000 | 368,000 | 615 |
| 2005/12/29 | 399,000 | 404,000 | 373,000 | 382,000 | 2,474 |
| 2005/12/28 | 352,000 | 403,000 | 351,000 | 396,000 | 3,824 |
| 2005/12/27 | 338,000 | 355,000 | 336,000 | 353,000 | 1,763 |
| 2005/12/26 | 332,000 | 340,000 | 332,000 | 336,000 | 1,292 |
| 2005/12/22 | 330,000 | 333,000 | 326,000 | 329,000 | 681 |
| 2005/12/21 | 325,000 | 332,000 | 325,000 | 330,000 | 760 |
| 2005/12/20 | 323,000 | 326,000 | 319,000 | 324,000 | 726 |
| 2005/12/19 | 330,000 | 330,000 | 321,000 | 326,000 | 847 |
| 2005/12/16 | 337,000 | 338,000 | 328,000 | 330,000 | 871 |
| 2005/12/15 | 336,000 | 338,000 | 335,000 | 336,000 | 644 |
| 2005/12/14 | 340,000 | 341,000 | 332,000 | 334,000 | 1,021 |
| 2005/12/13 | 343,000 | 344,000 | 332,000 | 338,000 | 1,505 |
| 2005/12/12 | 341,000 | 348,000 | 338,000 | 339,000 | 1,438 |
| 2005/12/09 | 336,000 | 336,000 | 325,000 | 331,000 | 1,145 |
| 2005/12/08 | 323,000 | 333,000 | 321,000 | 322,000 | 665 |
| 2005/12/07 | 350,000 | 362,000 | 324,000 | 328,000 | 3,046 |
| 2005/12/06 | 330,000 | 370,000 | 326,000 | 345,000 | 4,198 |
| 2005/12/05 | 320,000 | 327,000 | 318,000 | 320,000 | 1,248 |
| 2005/12/02 | 302,000 | 322,000 | 302,000 | 310,000 | 2,334 |
| 2005/12/01 | 304,000 | 304,000 | 296,000 | 299,000 | 1,075 |
| 2005/11/30 | 301,000 | 313,000 | 301,000 | 301,000 | 1,473 |
| 2005/11/29 | 302,000 | 302,000 | 297,000 | 299,000 | 608 |
| 2005/11/28 | 299,000 | 309,000 | 296,000 | 300,000 | 1,130 |
| 2005/11/25 | 288,000 | 303,000 | 280,000 | 290,000 | 1,051 |
| 2005/11/25 | 1 -> 2.00 分割 | ||||
| 2005/11/24 | 576,000 | 608,000 | 571,000 | 592,000 | 1,269 |
| 2005/11/22 | 559,000 | 565,000 | 556,000 | 565,000 | 451 |
| 2005/11/21 | 564,000 | 564,000 | 555,000 | 555,000 | 435 |
| 2005/11/18 | 562,000 | 567,000 | 552,000 | 562,000 | 546 |
| 2005/11/17 | 562,000 | 572,000 | 552,000 | 571,000 | 1,067 |
| 2005/11/16 | 570,000 | 570,000 | 551,000 | 562,000 | 863 |
| 2005/11/15 | 545,000 | 577,000 | 545,000 | 569,000 | 1,448 |
| 2005/11/14 | 545,000 | 547,000 | 537,000 | 543,000 | 674 |
| 2005/11/11 | 544,000 | 548,000 | 535,000 | 539,000 | 606 |
| 2005/11/10 | 539,000 | 546,000 | 523,000 | 544,000 | 816 |
| 2005/11/09 | 552,000 | 553,000 | 526,000 | 529,000 | 611 |
| 2005/11/08 | 552,000 | 562,000 | 547,000 | 550,000 | 1,108 |
| 2005/11/07 | 552,000 | 576,000 | 536,000 | 545,000 | 2,082 |
| 2005/11/04 | 530,000 | 544,000 | 523,000 | 540,000 | 993 |
| 2005/11/02 | 535,000 | 538,000 | 513,000 | 523,000 | 1,354 |
| 2005/11/01 | 507,000 | 550,000 | 495,000 | 545,000 | 1,780 |
| 2005/10/31 | 472,000 | 512,000 | 468,000 | 510,000 | 2,267 |
| 2005/10/28 | 453,000 | 469,000 | 450,000 | 462,000 | 2,329 |
| 2005/10/27 | 484,000 | 485,000 | 450,000 | 463,000 | 2,396 |
| 2005/10/26 | 500,000 | 504,000 | 486,000 | 488,000 | 894 |
| 2005/10/25 | 490,000 | 518,000 | 480,000 | 499,000 | 1,639 |
| 2005/10/24 | 470,000 | 504,000 | 465,000 | 500,000 | 3,016 |
| 2005/10/21 | 451,000 | 457,000 | 439,000 | 456,000 | 1,854 |
| 2005/10/20 | 412,000 | 415,000 | 410,000 | 411,000 | 358 |
| 2005/10/19 | 410,000 | 411,000 | 408,000 | 410,000 | 445 |
| 2005/10/18 | 420,000 | 420,000 | 409,000 | 411,000 | 477 |
| 2005/10/17 | 415,000 | 422,000 | 411,000 | 415,000 | 504 |
| 2005/10/14 | 426,000 | 427,000 | 413,000 | 413,000 | 377 |
| 2005/10/13 | 424,000 | 427,000 | 422,000 | 426,000 | 674 |
| 2005/10/12 | 441,000 | 441,000 | 421,000 | 423,000 | 1,150 |
| 2005/10/11 | 436,000 | 454,000 | 432,000 | 436,000 | 1,659 |
| 2005/10/07 | 430,000 | 437,000 | 428,000 | 432,000 | 595 |
| 2005/10/06 | 425,000 | 427,000 | 419,000 | 423,000 | 341 |
| 2005/10/05 | 424,000 | 427,000 | 417,000 | 427,000 | 819 |
| 2005/10/04 | 432,000 | 433,000 | 418,000 | 422,000 | 810 |
| 2005/10/03 | 408,000 | 445,000 | 402,000 | 442,000 | 888 |
| 2005/09/30 | 415,000 | 415,000 | 401,000 | 403,000 | 739 |
| 2005/09/29 | 408,000 | 410,000 | 395,000 | 405,000 | 503 |
| 2005/09/28 | 392,000 | 410,000 | 392,000 | 403,000 | 648 |
| 2005/09/27 | 431,000 | 438,000 | 400,000 | 402,000 | 942 |
| 2005/09/26 | 416,000 | 462,000 | 415,000 | 444,000 | 1,743 |
| 2005/09/22 | 415,000 | 418,000 | 410,000 | 412,000 | 369 |
| 2005/09/21 | 425,000 | 425,000 | 417,000 | 419,000 | 464 |
| 2005/09/20 | 415,000 | 423,000 | 413,000 | 420,000 | 441 |
| 2005/09/16 | 413,000 | 415,000 | 405,000 | 411,000 | 488 |
| 2005/09/15 | 400,000 | 422,000 | 399,000 | 413,000 | 1,553 |
| 2005/09/14 | 390,000 | 399,000 | 388,000 | 397,000 | 469 |
| 2005/09/13 | 385,000 | 392,000 | 385,000 | 389,000 | 566 |
| 2005/09/12 | 397,000 | 408,000 | 387,000 | 387,000 | 544 |
| 2005/09/09 | 383,000 | 407,000 | 383,000 | 395,000 | 1,856 |
| 2005/09/08 | 377,000 | 381,000 | 371,000 | 380,000 | 634 |
| 2005/09/07 | 371,000 | 377,000 | 367,000 | 377,000 | 403 |
| 2005/09/06 | 365,000 | 372,000 | 364,000 | 371,000 | 519 |
| 2005/09/05 | 365,000 | 367,000 | 364,000 | 364,000 | 197 |
| 2005/09/02 | 363,000 | 366,000 | 360,000 | 363,000 | 364 |
| 2005/09/01 | 365,000 | 368,000 | 364,000 | 364,000 | 136 |
| 2005/08/31 | 357,000 | 370,000 | 357,000 | 364,000 | 426 |
| 2005/08/30 | 359,000 | 363,000 | 359,000 | 361,000 | 185 |
| 2005/08/29 | 363,000 | 363,000 | 359,000 | 359,000 | 130 |
| 2005/08/26 | 360,000 | 364,000 | 356,000 | 364,000 | 355 |
| 2005/08/25 | 358,000 | 361,000 | 358,000 | 361,000 | 192 |
| 2005/08/24 | 361,000 | 362,000 | 353,000 | 355,000 | 785 |
| 2005/08/23 | 363,000 | 367,000 | 363,000 | 363,000 | 329 |
| 2005/08/22 | 369,000 | 370,000 | 360,000 | 368,000 | 385 |
| 2005/08/19 | 374,000 | 374,000 | 369,000 | 372,000 | 191 |
| 2005/08/18 | 373,000 | 375,000 | 369,000 | 375,000 | 294 |
| 2005/08/17 | 377,000 | 377,000 | 374,000 | 374,000 | 164 |
| 2005/08/16 | 377,000 | 377,000 | 374,000 | 377,000 | 184 |
| 2005/08/15 | 378,000 | 379,000 | 374,000 | 377,000 | 240 |
| 2005/08/12 | 380,000 | 380,000 | 377,000 | 378,000 | 270 |
| 2005/08/11 | 379,000 | 380,000 | 377,000 | 379,000 | 282 |
| 2005/08/10 | 370,000 | 379,000 | 370,000 | 377,000 | 588 |
| 2005/08/09 | 369,000 | 371,000 | 365,000 | 370,000 | 294 |
| 2005/08/08 | 369,000 | 369,000 | 356,000 | 369,000 | 461 |
| 2005/08/05 | 365,000 | 366,000 | 361,000 | 363,000 | 269 |
| 2005/08/04 | 369,000 | 369,000 | 356,000 | 364,000 | 282 |
| 2005/08/03 | 366,000 | 370,000 | 366,000 | 366,000 | 301 |
| 2005/08/02 | 364,000 | 369,000 | 363,000 | 367,000 | 321 |
| 2005/08/01 | 366,000 | 372,000 | 363,000 | 363,000 | 458 |
| 2005/07/29 | 367,000 | 369,000 | 365,000 | 365,000 | 207 |
| 2005/07/28 | 362,000 | 366,000 | 362,000 | 366,000 | 161 |
| 2005/07/27 | 360,000 | 368,000 | 359,000 | 367,000 | 353 |
| 2005/07/26 | 361,000 | 361,000 | 358,000 | 360,000 | 132 |
| 2005/07/25 | 357,000 | 362,000 | 357,000 | 359,000 | 178 |
| 2005/07/22 | 360,000 | 362,000 | 358,000 | 360,000 | 130 |
| 2005/07/21 | 365,000 | 365,000 | 361,000 | 361,000 | 154 |
| 2005/07/20 | 364,000 | 366,000 | 360,000 | 362,000 | 272 |
| 2005/07/19 | 362,000 | 367,000 | 353,000 | 363,000 | 436 |
| 2005/07/15 | 373,000 | 375,000 | 366,000 | 366,000 | 456 |
| 2005/07/14 | 366,000 | 370,000 | 365,000 | 365,000 | 603 |
| 2005/07/13 | 364,000 | 365,000 | 360,000 | 363,000 | 273 |
| 2005/07/12 | 359,000 | 363,000 | 356,000 | 359,000 | 279 |
| 2005/07/11 | 355,000 | 360,000 | 355,000 | 358,000 | 183 |
| 2005/07/08 | 353,000 | 360,000 | 352,000 | 354,000 | 143 |
| 2005/07/07 | 354,000 | 358,000 | 354,000 | 355,000 | 113 |
| 2005/07/06 | 361,000 | 361,000 | 357,000 | 359,000 | 286 |
| 2005/07/05 | 365,000 | 365,000 | 356,000 | 356,000 | 537 |
| 2005/07/04 | 363,000 | 363,000 | 352,000 | 355,000 | 387 |
| 2005/07/01 | 354,000 | 366,000 | 352,000 | 364,000 | 874 |
| 2005/06/30 | 345,000 | 353,000 | 345,000 | 350,000 | 619 |
| 2005/06/29 | 345,000 | 346,000 | 341,000 | 345,000 | 415 |
| 2005/06/28 | 335,000 | 342,000 | 334,000 | 341,000 | 245 |
| 2005/06/27 | 335,000 | 335,000 | 331,000 | 335,000 | 339 |
| 2005/06/24 | 343,000 | 343,000 | 332,000 | 338,000 | 352 |
| 2005/06/23 | 349,000 | 350,000 | 345,000 | 345,000 | 273 |
| 2005/06/22 | 348,000 | 348,000 | 342,000 | 348,000 | 352 |
| 2005/06/21 | 340,000 | 345,000 | 338,000 | 342,000 | 590 |
| 2005/06/20 | 333,000 | 343,000 | 332,000 | 340,000 | 506 |
| 2005/06/17 | 331,000 | 336,000 | 329,000 | 332,000 | 525 |
| 2005/06/16 | 331,000 | 333,000 | 328,000 | 329,000 | 297 |
| 2005/06/15 | 324,000 | 331,000 | 323,000 | 331,000 | 314 |
| 2005/06/14 | 322,000 | 325,000 | 321,000 | 322,000 | 138 |
| 2005/06/13 | 325,000 | 328,000 | 320,000 | 325,000 | 295 |
| 2005/06/10 | 329,000 | 329,000 | 321,000 | 322,000 | 315 |
| 2005/06/09 | 329,000 | 329,000 | 318,000 | 326,000 | 456 |
| 2005/06/08 | 328,000 | 330,000 | 324,000 | 329,000 | 698 |
| 2005/06/07 | 320,000 | 328,000 | 320,000 | 327,000 | 855 |
| 2005/06/06 | 316,000 | 323,000 | 314,000 | 318,000 | 885 |
| 2005/06/03 | 312,000 | 316,000 | 312,000 | 316,000 | 272 |
| 2005/06/02 | 311,000 | 319,000 | 310,000 | 313,000 | 1,052 |
| 2005/06/01 | 310,000 | 320,000 | 310,000 | 316,000 | 779 |
| 2005/05/31 | 309,000 | 317,000 | 308,000 | 317,000 | 581 |
| 2005/05/30 | 306,000 | 311,000 | 305,000 | 307,000 | 353 |
| 2005/05/27 | 310,000 | 313,000 | 306,000 | 307,000 | 209 |
| 2005/05/26 | 307,000 | 315,000 | 304,000 | 310,000 | 301 |
| 2005/05/25 | 315,000 | 317,000 | 305,000 | 305,000 | 434 |
| 2005/05/24 | 315,000 | 316,000 | 313,000 | 314,000 | 372 |
| 2005/05/23 | 313,000 | 316,000 | 313,000 | 315,000 | 271 |
| 2005/05/20 | 315,000 | 317,000 | 313,000 | 313,000 | 461 |
| 2005/05/19 | 318,000 | 324,000 | 318,000 | 319,000 | 420 |
| 2005/05/18 | 315,000 | 322,000 | 312,000 | 316,000 | 486 |
| 2005/05/17 | 325,000 | 326,000 | 310,000 | 311,000 | 536 |
| 2005/05/16 | 346,000 | 346,000 | 316,000 | 320,000 | 557 |
| 2005/05/13 | 333,000 | 349,000 | 330,000 | 346,000 | 726 |
| 2005/05/12 | 333,000 | 336,000 | 333,000 | 334,000 | 266 |
| 2005/05/11 | 332,000 | 335,000 | 330,000 | 333,000 | 306 |
| 2005/05/10 | 334,000 | 336,000 | 330,000 | 332,000 | 274 |
| 2005/05/09 | 326,000 | 332,000 | 324,000 | 329,000 | 298 |
| 2005/05/06 | 319,000 | 324,000 | 318,000 | 323,000 | 331 |
| 2005/05/02 | 315,000 | 317,000 | 311,000 | 316,000 | 207 |
| 2005/04/28 | 310,000 | 314,000 | 307,000 | 310,000 | 286 |
| 2005/04/27 | 313,000 | 314,000 | 306,000 | 309,000 | 344 |
| 2005/04/26 | 314,000 | 320,000 | 312,000 | 315,000 | 299 |
| 2005/04/25 | 314,000 | 315,000 | 312,000 | 312,000 | 267 |
| 2005/04/22 | 322,000 | 322,000 | 311,000 | 311,000 | 232 |
| 2005/04/21 | 305,000 | 310,000 | 300,000 | 307,000 | 373 |
| 2005/04/20 | 304,000 | 310,000 | 304,000 | 307,000 | 690 |
| 2005/04/19 | 306,000 | 313,000 | 306,000 | 309,000 | 474 |
| 2005/04/18 | 325,000 | 327,000 | 308,000 | 311,000 | 686 |
| 2005/04/15 | 333,000 | 334,000 | 330,000 | 330,000 | 370 |
| 2005/04/14 | 335,000 | 339,000 | 332,000 | 334,000 | 407 |
| 2005/04/13 | 338,000 | 340,000 | 336,000 | 340,000 | 312 |
| 2005/04/12 | 337,000 | 341,000 | 336,000 | 338,000 | 125 |
| 2005/04/11 | 344,000 | 344,000 | 338,000 | 339,000 | 232 |
| 2005/04/08 | 337,000 | 344,000 | 337,000 | 344,000 | 693 |
| 2005/04/07 | 342,000 | 345,000 | 335,000 | 336,000 | 381 |
| 2005/04/06 | 350,000 | 350,000 | 343,000 | 345,000 | 233 |
| 2005/04/05 | 345,000 | 352,000 | 345,000 | 348,000 | 158 |
| 2005/04/04 | 340,000 | 350,000 | 340,000 | 350,000 | 178 |
| 2005/04/01 | 345,000 | 346,000 | 342,000 | 343,000 | 212 |
| 2005/03/31 | 341,000 | 350,000 | 340,000 | 350,000 | 204 |
| 2005/03/30 | 346,000 | 347,000 | 339,000 | 342,000 | 215 |
| 2005/03/29 | 353,000 | 354,000 | 349,000 | 351,000 | 177 |
| 2005/03/28 | 336,000 | 353,000 | 335,000 | 350,000 | 348 |
| 2005/03/25 | 365,000 | 366,000 | 360,000 | 361,000 | 259 |
| 2005/03/24 | 368,000 | 368,000 | 359,000 | 365,000 | 289 |
| 2005/03/23 | 369,000 | 370,000 | 365,000 | 368,000 | 279 |
| 2005/03/22 | 368,000 | 372,000 | 362,000 | 369,000 | 578 |
| 2005/03/18 | 357,000 | 371,000 | 352,000 | 370,000 | 1,679 |
| 2005/03/17 | 336,000 | 347,000 | 336,000 | 342,000 | 710 |
| 2005/03/16 | 336,000 | 344,000 | 336,000 | 339,000 | 1,089 |
| 2005/03/15 | 352,000 | 354,000 | 326,000 | 332,000 | 3,542 |
| 2005/03/14 | 365,000 | 366,000 | 355,000 | 356,000 | 666 |
| 2005/03/11 | 366,000 | 371,000 | 356,000 | 357,000 | 1,573 |
| 2005/03/10 | 381,000 | 381,000 | 375,000 | 376,000 | 414 |
| 2005/03/09 | 388,000 | 388,000 | 383,000 | 384,000 | 520 |
| 2005/03/08 | 388,000 | 390,000 | 386,000 | 388,000 | 413 |
| 2005/03/07 | 385,000 | 398,000 | 384,000 | 387,000 | 832 |
| 2005/03/04 | 389,000 | 389,000 | 385,000 | 386,000 | 520 |
| 2005/03/03 | 396,000 | 398,000 | 389,000 | 393,000 | 705 |
| 2005/03/02 | 410,000 | 415,000 | 392,000 | 394,000 | 1,982 |
| 2005/03/01 | 394,000 | 430,000 | 390,000 | 430,000 | 2,140 |
| 2005/02/28 | 395,000 | 399,000 | 378,000 | 389,000 | 4,388 |
| 2005/02/25 | 393,000 | 399,000 | 392,000 | 395,000 | 1,421 |
| 2005/02/24 | 385,000 | 390,000 | 383,000 | 388,000 | 913 |
| 2005/02/23 | 379,000 | 389,000 | 373,000 | 380,000 | 1,166 |
| 2005/02/22 | 384,000 | 395,000 | 381,000 | 389,000 | 1,226 |
| 2005/02/21 | 381,000 | 384,000 | 377,000 | 382,000 | 1,367 |
| 2005/02/18 | 362,000 | 362,000 | 352,000 | 358,000 | 363 |
| 2005/02/17 | 371,000 | 374,000 | 364,000 | 364,000 | 251 |
| 2005/02/16 | 377,000 | 377,000 | 368,000 | 371,000 | 219 |
| 2005/02/15 | 379,000 | 379,000 | 373,000 | 376,000 | 419 |
| 2005/02/14 | 379,000 | 379,000 | 373,000 | 377,000 | 406 |
| 2005/02/10 | 373,000 | 379,000 | 364,000 | 364,000 | 918 |
| 2005/02/09 | 372,000 | 372,000 | 367,000 | 369,000 | 236 |
| 2005/02/08 | 370,000 | 374,000 | 366,000 | 370,000 | 370 |
| 2005/02/07 | 372,000 | 374,000 | 366,000 | 370,000 | 179 |
| 2005/02/04 | 378,000 | 378,000 | 367,000 | 373,000 | 162 |
| 2005/02/03 | 379,000 | 379,000 | 375,000 | 377,000 | 429 |
| 2005/02/02 | 380,000 | 380,000 | 370,000 | 378,000 | 733 |
| 2005/02/01 | 355,000 | 375,000 | 354,000 | 370,000 | 1,069 |
| 2005/01/31 | 345,000 | 352,000 | 345,000 | 352,000 | 140 |
| 2005/01/28 | 350,000 | 352,000 | 346,000 | 347,000 | 634 |
| 2005/01/27 | 354,000 | 355,000 | 345,000 | 350,000 | 708 |
| 2005/01/26 | 353,000 | 355,000 | 351,000 | 351,000 | 553 |
| 2005/01/25 | 352,000 | 357,000 | 345,000 | 350,000 | 957 |
| 2005/01/24 | 346,000 | 348,000 | 344,000 | 348,000 | 261 |
| 2005/01/21 | 336,000 | 343,000 | 336,000 | 341,000 | 372 |
| 2005/01/20 | 340,000 | 340,000 | 329,000 | 331,000 | 388 |
| 2005/01/19 | 339,000 | 341,000 | 338,000 | 339,000 | 159 |
| 2005/01/18 | 345,000 | 345,000 | 333,000 | 338,000 | 943 |
| 2005/01/17 | 345,000 | 349,000 | 345,000 | 349,000 | 281 |
| 2005/01/14 | 353,000 | 354,000 | 340,000 | 353,000 | 378 |
| 2005/01/13 | 351,000 | 357,000 | 350,000 | 353,000 | 706 |
| 2005/01/12 | 335,000 | 352,000 | 334,000 | 351,000 | 1,764 |
| 2005/01/11 | 327,000 | 330,000 | 325,000 | 330,000 | 239 |
| 2005/01/07 | 330,000 | 331,000 | 323,000 | 327,000 | 179 |
| 2005/01/06 | 325,000 | 333,000 | 323,000 | 330,000 | 382 |
| 2005/01/05 | 324,000 | 325,000 | 322,000 | 324,000 | 79 |
| 2005/01/04 | 326,000 | 326,000 | 322,000 | 324,000 | 54 |