ティア(2485)の株価時系列情報
ティア(2485)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 215,000 | 216,000 | 215,000 | 215,000 | 11 |
| 2006/12/28 | 213,000 | 215,000 | 213,000 | 215,000 | 13 |
| 2006/12/27 | 213,000 | 214,000 | 213,000 | 213,000 | 12 |
| 2006/12/26 | 213,000 | 215,000 | 211,000 | 213,000 | 38 |
| 2006/12/25 | 213,000 | 213,000 | 211,000 | 213,000 | 11 |
| 2006/12/22 | 213,000 | 213,000 | 212,000 | 213,000 | 11 |
| 2006/12/21 | 214,000 | 214,000 | 212,000 | 213,000 | 20 |
| 2006/12/20 | 211,000 | 215,000 | 210,000 | 213,000 | 38 |
| 2006/12/19 | 212,000 | 213,000 | 210,000 | 211,000 | 19 |
| 2006/12/18 | 212,000 | 215,000 | 211,000 | 211,000 | 68 |
| 2006/12/15 | 212,000 | 213,000 | 212,000 | 212,000 | 28 |
| 2006/12/14 | 209,000 | 215,000 | 208,000 | 210,000 | 46 |
| 2006/12/13 | 207,000 | 209,000 | 204,000 | 209,000 | 42 |
| 2006/12/12 | 210,000 | 215,000 | 206,000 | 206,000 | 36 |
| 2006/12/11 | 211,000 | 215,000 | 208,000 | 210,000 | 50 |
| 2006/12/08 | 218,000 | 220,000 | 214,000 | 214,000 | 47 |
| 2006/12/07 | 223,000 | 223,000 | 215,000 | 215,000 | 28 |
| 2006/12/06 | 228,000 | 228,000 | 220,000 | 224,000 | 38 |
| 2006/12/05 | 238,000 | 238,000 | 227,000 | 228,000 | 43 |
| 2006/12/04 | 256,000 | 256,000 | 240,000 | 240,000 | 51 |
| 2006/12/01 | 260,000 | 260,000 | 260,000 | 260,000 | 15 |
| 2006/11/30 | 246,000 | 260,000 | 246,000 | 260,000 | 47 |
| 2006/11/29 | 240,000 | 240,000 | 238,000 | 238,000 | 13 |
| 2006/11/28 | 234,000 | 240,000 | 234,000 | 240,000 | 9 |
| 2006/11/27 | 242,000 | 242,000 | 235,000 | 238,000 | 10 |
| 2006/11/24 | 247,000 | 249,000 | 238,000 | 242,000 | 21 |
| 2006/11/22 | 236,000 | 246,000 | 236,000 | 244,000 | 27 |
| 2006/11/21 | 247,000 | 247,000 | 233,000 | 233,000 | 20 |
| 2006/11/20 | 220,000 | 264,000 | 218,000 | 263,000 | 274 |
| 2006/11/17 | 224,000 | 224,000 | 224,000 | 224,000 | 3 |
| 2006/11/16 | 223,000 | 224,000 | 223,000 | 224,000 | 3 |
| 2006/11/15 | 218,000 | 224,000 | 218,000 | 224,000 | 6 |
| 2006/11/14 | 213,000 | 220,000 | 207,000 | 216,000 | 27 |
| 2006/11/13 | 205,000 | 240,000 | 201,000 | 237,000 | 59 |
| 2006/11/10 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2006/11/09 | 197,000 | 199,000 | 197,000 | 198,000 | 27 |
| 2006/11/08 | 204,000 | 204,000 | 204,000 | 204,000 | 2 |
| 2006/11/07 | 203,000 | 204,000 | 203,000 | 204,000 | 2 |
| 2006/11/06 | 203,000 | 210,000 | 203,000 | 204,000 | 13 |
| 2006/11/02 | 208,000 | 208,000 | 208,000 | 208,000 | 1 |
| 2006/11/01 | 200,000 | 203,000 | 200,000 | 201,000 | 20 |
| 2006/10/31 | 201,000 | 210,000 | 201,000 | 210,000 | 14 |
| 2006/10/30 | 202,000 | 204,000 | 201,000 | 204,000 | 3 |
| 2006/10/27 | 206,000 | 206,000 | 206,000 | 206,000 | 2 |
| 2006/10/26 | 210,000 | 210,000 | 208,000 | 208,000 | 3 |
| 2006/10/25 | 206,000 | 206,000 | 204,000 | 204,000 | 2 |
| 2006/10/24 | 203,000 | 207,000 | 203,000 | 206,000 | 5 |
| 2006/10/23 | 200,000 | 203,000 | 200,000 | 203,000 | 7 |
| 2006/10/20 | 205,000 | 205,000 | 203,000 | 203,000 | 9 |
| 2006/10/18 | 204,000 | 205,000 | 203,000 | 205,000 | 4 |
| 2006/10/17 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2006/10/16 | 206,000 | 207,000 | 206,000 | 207,000 | 11 |
| 2006/10/12 | 201,000 | 206,000 | 201,000 | 206,000 | 3 |
| 2006/10/11 | 201,000 | 209,000 | 201,000 | 202,000 | 15 |
| 2006/10/10 | 211,000 | 211,000 | 197,000 | 210,000 | 9 |
| 2006/10/06 | 216,000 | 216,000 | 211,000 | 211,000 | 13 |
| 2006/10/05 | 210,000 | 215,000 | 206,000 | 215,000 | 13 |
| 2006/10/04 | 201,000 | 205,000 | 200,000 | 201,000 | 31 |
| 2006/10/03 | 208,000 | 208,000 | 205,000 | 205,000 | 3 |
| 2006/10/02 | 211,000 | 211,000 | 210,000 | 210,000 | 7 |
| 2006/09/29 | 215,000 | 215,000 | 215,000 | 215,000 | 5 |
| 2006/09/28 | 218,000 | 218,000 | 218,000 | 218,000 | 4 |
| 2006/09/27 | 217,000 | 218,000 | 212,000 | 218,000 | 5 |
| 2006/09/26 | 221,000 | 222,000 | 218,000 | 218,000 | 13 |
| 2006/09/25 | 224,000 | 227,000 | 222,000 | 222,000 | 8 |
| 2006/09/22 | 217,000 | 225,000 | 217,000 | 224,000 | 6 |
| 2006/09/20 | 212,000 | 215,000 | 212,000 | 215,000 | 8 |
| 2006/09/19 | 212,000 | 212,000 | 210,000 | 210,000 | 7 |
| 2006/09/15 | 212,000 | 213,000 | 212,000 | 212,000 | 12 |
| 2006/09/14 | 216,000 | 216,000 | 212,000 | 212,000 | 10 |
| 2006/09/13 | 222,000 | 222,000 | 216,000 | 216,000 | 20 |
| 2006/09/12 | 222,000 | 222,000 | 219,000 | 219,000 | 4 |
| 2006/09/11 | 224,000 | 225,000 | 217,000 | 222,000 | 10 |
| 2006/09/08 | 215,000 | 216,000 | 211,000 | 216,000 | 8 |
| 2006/09/07 | 219,000 | 219,000 | 211,000 | 216,000 | 24 |
| 2006/09/06 | 222,000 | 223,000 | 221,000 | 221,000 | 3 |
| 2006/09/05 | 221,000 | 221,000 | 219,000 | 221,000 | 7 |
| 2006/09/04 | 223,000 | 225,000 | 223,000 | 223,000 | 21 |
| 2006/09/01 | 225,000 | 225,000 | 223,000 | 223,000 | 2 |
| 2006/08/31 | 226,000 | 226,000 | 223,000 | 223,000 | 15 |
| 2006/08/30 | 228,000 | 228,000 | 227,000 | 227,000 | 2 |
| 2006/08/29 | 231,000 | 235,000 | 229,000 | 229,000 | 20 |
| 2006/08/28 | 230,000 | 231,000 | 228,000 | 228,000 | 16 |
| 2006/08/25 | 231,000 | 231,000 | 230,000 | 230,000 | 2 |
| 2006/08/24 | 232,000 | 233,000 | 230,000 | 230,000 | 11 |
| 2006/08/23 | 235,000 | 241,000 | 232,000 | 232,000 | 9 |
| 2006/08/22 | 235,000 | 235,000 | 230,000 | 232,000 | 19 |
| 2006/08/21 | 232,000 | 245,000 | 230,000 | 232,000 | 26 |
| 2006/08/18 | 237,000 | 237,000 | 225,000 | 230,000 | 18 |
| 2006/08/17 | 237,000 | 245,000 | 230,000 | 230,000 | 36 |
| 2006/08/16 | 250,000 | 254,000 | 232,000 | 235,000 | 69 |
| 2006/08/15 | 225,000 | 260,000 | 225,000 | 250,000 | 135 |
| 2006/08/14 | 220,000 | 227,000 | 220,000 | 225,000 | 27 |
| 2006/08/11 | 233,000 | 233,000 | 221,000 | 222,000 | 37 |
| 2006/08/10 | 217,000 | 230,000 | 208,000 | 230,000 | 33 |
| 2006/08/09 | 221,000 | 222,000 | 216,000 | 217,000 | 20 |
| 2006/08/08 | 222,000 | 222,000 | 215,000 | 220,000 | 23 |
| 2006/08/07 | 210,000 | 222,000 | 208,000 | 218,000 | 50 |
| 2006/08/04 | 203,000 | 209,000 | 203,000 | 209,000 | 27 |
| 2006/08/03 | 205,000 | 205,000 | 202,000 | 203,000 | 15 |
| 2006/08/02 | 201,000 | 203,000 | 201,000 | 202,000 | 9 |
| 2006/08/01 | 201,000 | 201,000 | 201,000 | 201,000 | 15 |
| 2006/07/31 | 205,000 | 205,000 | 199,000 | 202,000 | 29 |
| 2006/07/28 | 201,000 | 204,000 | 201,000 | 203,000 | 5 |
| 2006/07/27 | 199,000 | 203,000 | 198,000 | 198,000 | 7 |
| 2006/07/26 | 203,000 | 205,000 | 200,000 | 200,000 | 25 |
| 2006/07/25 | 204,000 | 206,000 | 202,000 | 202,000 | 18 |
| 2006/07/24 | 201,000 | 204,000 | 201,000 | 202,000 | 9 |
| 2006/07/21 | 204,000 | 205,000 | 200,000 | 201,000 | 30 |
| 2006/07/20 | 210,000 | 210,000 | 202,000 | 204,000 | 28 |
| 2006/07/19 | 200,000 | 205,000 | 198,000 | 205,000 | 34 |
| 2006/07/18 | 205,000 | 209,000 | 195,000 | 195,000 | 55 |
| 2006/07/14 | 201,000 | 203,000 | 199,000 | 202,000 | 44 |
| 2006/07/13 | 205,000 | 206,000 | 205,000 | 205,000 | 15 |
| 2006/07/12 | 211,000 | 211,000 | 206,000 | 206,000 | 33 |
| 2006/07/11 | 211,000 | 212,000 | 210,000 | 210,000 | 24 |
| 2006/07/10 | 211,000 | 213,000 | 209,000 | 211,000 | 9 |
| 2006/07/07 | 209,000 | 219,000 | 207,000 | 218,000 | 45 |
| 2006/07/06 | 211,000 | 214,000 | 207,000 | 209,000 | 15 |
| 2006/07/05 | 207,000 | 212,000 | 207,000 | 211,000 | 29 |
| 2006/07/04 | 220,000 | 222,000 | 216,000 | 218,000 | 40 |
| 2006/07/03 | 220,000 | 224,000 | 215,000 | 218,000 | 34 |
| 2006/06/30 | 225,000 | 225,000 | 216,000 | 216,000 | 67 |
| 2006/06/29 | 226,000 | 231,000 | 216,000 | 218,000 | 51 |
| 2006/06/28 | 215,000 | 227,000 | 212,000 | 226,000 | 91 |
| 2006/06/27 | 203,000 | 215,000 | 203,000 | 211,000 | 69 |
| 2006/06/26 | 211,000 | 211,000 | 200,000 | 201,000 | 104 |
| 2006/06/23 | 215,000 | 215,000 | 208,000 | 212,000 | 77 |
| 2006/06/22 | 215,000 | 216,000 | 208,000 | 215,000 | 105 |
| 2006/06/21 | 225,000 | 225,000 | 212,000 | 213,000 | 91 |
| 2006/06/20 | 224,000 | 228,000 | 215,000 | 220,000 | 168 |
| 2006/06/19 | 223,000 | 230,000 | 223,000 | 223,000 | 149 |
| 2006/06/16 | 240,000 | 240,000 | 220,000 | 224,000 | 292 |
| 2006/06/15 | 228,000 | 243,000 | 214,000 | 229,000 | 406 |
| 2006/06/14 | 199,000 | 215,000 | 197,000 | 213,000 | 479 |
| 2006/06/13 | 199,000 | 208,000 | 190,000 | 190,000 | 294 |
| 2006/06/12 | 213,000 | 214,000 | 195,000 | 202,000 | 856 |
| 2006/06/09 | 265,000 | 269,000 | 229,000 | 229,000 | 1,731 |
| 2006/06/08 | 269,000 | 280,000 | 269,000 | 269,000 | 887 |
| 2006/06/07 | 322,000 | 330,000 | 302,000 | 319,000 | 1,791 |
| 2006/06/06 | 259,000 | 290,000 | 258,000 | 290,000 | 2,129 |
| 2006/06/05 | 216,000 | 250,000 | 205,000 | 250,000 | 2,302 |
| 2006/06/02 | 200,000 | 237,000 | 188,000 | 210,000 | 4,394 |