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 |
|---|---|---|---|---|---|
| 2008/12/30 | 82,000 | 83,500 | 82,000 | 83,500 | 5 |
| 2008/12/29 | 82,000 | 84,000 | 81,500 | 81,500 | 17 |
| 2008/12/26 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/12/25 | 81,000 | 83,000 | 81,000 | 83,000 | 7 |
| 2008/12/24 | 78,800 | 80,000 | 78,800 | 80,000 | 8 |
| 2008/12/22 | 78,500 | 78,500 | 78,500 | 78,500 | 8 |
| 2008/12/19 | 78,500 | 78,500 | 78,500 | 78,500 | 6 |
| 2008/12/18 | 78,600 | 78,600 | 78,600 | 78,600 | 3 |
| 2008/12/17 | 78,600 | 78,600 | 78,600 | 78,600 | 2 |
| 2008/12/16 | 78,500 | 78,600 | 78,500 | 78,600 | 3 |
| 2008/12/15 | 75,000 | 78,000 | 75,000 | 78,000 | 15 |
| 2008/12/12 | 72,400 | 75,000 | 72,400 | 75,000 | 11 |
| 2008/12/09 | 71,500 | 71,800 | 71,500 | 71,800 | 3 |
| 2008/12/08 | 71,200 | 71,500 | 71,200 | 71,500 | 5 |
| 2008/12/05 | 70,500 | 70,700 | 70,500 | 70,700 | 6 |
| 2008/12/04 | 70,100 | 70,100 | 70,100 | 70,100 | 1 |
| 2008/12/03 | 70,100 | 70,100 | 70,000 | 70,000 | 3 |
| 2008/12/02 | 70,000 | 70,000 | 70,000 | 70,000 | 12 |
| 2008/12/01 | 70,300 | 71,700 | 69,300 | 71,700 | 15 |
| 2008/11/27 | 71,900 | 71,900 | 70,000 | 70,200 | 13 |
| 2008/11/26 | 71,100 | 71,100 | 71,100 | 71,100 | 1 |
| 2008/11/25 | 71,900 | 72,000 | 71,900 | 72,000 | 5 |
| 2008/11/21 | 71,800 | 71,800 | 71,400 | 71,800 | 6 |
| 2008/11/20 | 72,500 | 72,500 | 71,400 | 71,400 | 10 |
| 2008/11/19 | 73,000 | 73,000 | 71,400 | 71,400 | 3 |
| 2008/11/18 | 74,400 | 74,500 | 74,400 | 74,500 | 4 |
| 2008/11/17 | 74,100 | 75,000 | 74,000 | 74,000 | 18 |
| 2008/11/14 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/11/12 | 71,200 | 71,500 | 71,200 | 71,200 | 8 |
| 2008/11/11 | 73,300 | 73,300 | 71,200 | 71,200 | 5 |
| 2008/11/07 | 72,600 | 72,600 | 72,500 | 72,500 | 2 |
| 2008/11/06 | 76,000 | 76,000 | 72,600 | 72,600 | 3 |
| 2008/11/05 | 76,700 | 76,700 | 76,700 | 76,700 | 2 |
| 2008/11/04 | 72,700 | 72,700 | 72,600 | 72,600 | 5 |
| 2008/10/31 | 72,600 | 72,600 | 72,600 | 72,600 | 1 |
| 2008/10/30 | 73,000 | 73,000 | 72,600 | 72,600 | 2 |
| 2008/10/29 | 72,600 | 72,600 | 72,500 | 72,500 | 2 |
| 2008/10/27 | 72,500 | 74,000 | 72,500 | 74,000 | 2 |
| 2008/10/24 | 75,000 | 75,000 | 74,000 | 74,000 | 2 |
| 2008/10/23 | 73,100 | 73,100 | 73,100 | 73,100 | 1 |
| 2008/10/22 | 75,000 | 75,000 | 75,000 | 75,000 | 9 |
| 2008/10/21 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/10/20 | 73,900 | 73,900 | 73,100 | 73,900 | 13 |
| 2008/10/17 | 72,100 | 73,000 | 72,100 | 73,000 | 2 |
| 2008/10/16 | 73,800 | 73,800 | 72,100 | 72,100 | 15 |
| 2008/10/15 | 76,100 | 76,100 | 74,100 | 74,100 | 6 |
| 2008/10/14 | 74,100 | 74,100 | 73,100 | 74,100 | 18 |
| 2008/10/10 | 69,000 | 69,100 | 68,500 | 69,100 | 34 |
| 2008/10/09 | 69,100 | 69,500 | 69,000 | 69,200 | 22 |
| 2008/10/08 | 72,000 | 72,000 | 69,000 | 69,000 | 54 |
| 2008/10/07 | 75,000 | 75,000 | 72,100 | 72,200 | 15 |
| 2008/10/06 | 77,000 | 77,000 | 76,000 | 76,000 | 19 |
| 2008/10/03 | 78,300 | 78,300 | 78,000 | 78,000 | 23 |
| 2008/10/02 | 79,000 | 79,500 | 78,800 | 78,800 | 11 |
| 2008/10/01 | 79,000 | 79,000 | 78,000 | 78,600 | 17 |
| 2008/09/30 | 78,000 | 80,000 | 78,000 | 80,000 | 15 |
| 2008/09/29 | 81,200 | 81,300 | 81,200 | 81,300 | 9 |
| 2008/09/26 | 81,500 | 81,500 | 81,000 | 81,000 | 2 |
| 2008/09/25 | 82,700 | 82,700 | 82,000 | 82,000 | 15 |
| 2008/09/24 | 83,700 | 85,000 | 83,700 | 85,000 | 21 |
| 2008/09/22 | 82,400 | 82,700 | 82,400 | 82,700 | 11 |
| 2008/09/19 | 81,000 | 82,000 | 81,000 | 82,000 | 17 |
| 2008/09/18 | 81,700 | 81,700 | 80,000 | 81,000 | 11 |
| 2008/09/17 | 82,000 | 82,000 | 80,800 | 81,700 | 5 |
| 2008/09/16 | 81,100 | 81,500 | 80,000 | 81,500 | 18 |
| 2008/09/12 | 81,300 | 81,300 | 81,300 | 81,300 | 2 |
| 2008/09/11 | 81,300 | 81,300 | 81,300 | 81,300 | 1 |
| 2008/09/10 | 81,300 | 81,300 | 81,000 | 81,000 | 11 |
| 2008/09/09 | 81,300 | 81,300 | 81,300 | 81,300 | 5 |
| 2008/09/08 | 80,000 | 80,700 | 80,000 | 80,700 | 9 |
| 2008/09/05 | 80,900 | 80,900 | 80,000 | 80,000 | 17 |
| 2008/09/04 | 81,000 | 81,000 | 80,500 | 81,000 | 10 |
| 2008/09/03 | 81,100 | 81,100 | 80,800 | 80,800 | 5 |
| 2008/09/02 | 81,100 | 81,100 | 81,000 | 81,000 | 4 |
| 2008/09/01 | 81,300 | 81,300 | 81,300 | 81,300 | 3 |
| 2008/08/29 | 83,000 | 83,000 | 80,200 | 80,200 | 11 |
| 2008/08/28 | 82,000 | 82,000 | 81,000 | 81,000 | 4 |
| 2008/08/27 | 81,100 | 81,100 | 81,000 | 81,000 | 2 |
| 2008/08/26 | 83,000 | 83,000 | 82,000 | 82,000 | 4 |
| 2008/08/25 | 82,000 | 82,000 | 81,000 | 82,000 | 6 |
| 2008/08/22 | 81,000 | 81,200 | 81,000 | 81,200 | 4 |
| 2008/08/21 | 78,600 | 81,000 | 78,600 | 81,000 | 8 |
| 2008/08/20 | 78,600 | 78,600 | 78,600 | 78,600 | 1 |
| 2008/08/19 | 78,600 | 78,600 | 78,400 | 78,400 | 17 |
| 2008/08/18 | 79,000 | 79,000 | 78,500 | 78,500 | 4 |
| 2008/08/15 | 78,600 | 78,600 | 78,400 | 78,400 | 5 |
| 2008/08/14 | 79,000 | 79,000 | 78,500 | 78,500 | 3 |
| 2008/08/13 | 78,900 | 78,900 | 78,900 | 78,900 | 9 |
| 2008/08/12 | 81,000 | 81,000 | 78,000 | 78,000 | 9 |
| 2008/08/11 | 79,500 | 80,000 | 79,500 | 80,000 | 10 |
| 2008/08/08 | 78,700 | 79,000 | 78,700 | 78,700 | 5 |
| 2008/08/07 | 78,700 | 78,700 | 78,700 | 78,700 | 1 |
| 2008/08/06 | 78,700 | 78,700 | 77,500 | 77,700 | 7 |
| 2008/08/05 | 77,700 | 77,700 | 77,600 | 77,700 | 9 |
| 2008/08/04 | 80,000 | 80,000 | 78,000 | 78,000 | 16 |
| 2008/08/01 | 78,200 | 78,200 | 78,000 | 78,000 | 8 |
| 2008/07/31 | 78,200 | 78,200 | 78,200 | 78,200 | 1 |
| 2008/07/30 | 78,000 | 79,000 | 78,000 | 79,000 | 7 |
| 2008/07/29 | 79,000 | 79,000 | 78,500 | 78,500 | 11 |
| 2008/07/28 | 78,100 | 78,500 | 78,000 | 78,500 | 24 |
| 2008/07/25 | 80,500 | 80,500 | 77,600 | 77,600 | 4 |
| 2008/07/24 | 77,000 | 79,900 | 77,000 | 77,500 | 11 |
| 2008/07/23 | 78,100 | 78,100 | 76,500 | 76,500 | 31 |
| 2008/07/22 | 78,900 | 79,300 | 78,000 | 78,000 | 26 |
| 2008/07/18 | 80,200 | 80,200 | 78,900 | 78,900 | 5 |
| 2008/07/17 | 80,800 | 80,800 | 79,300 | 79,300 | 4 |
| 2008/07/16 | 80,900 | 80,900 | 80,000 | 80,000 | 14 |
| 2008/07/15 | 81,000 | 81,000 | 81,000 | 81,000 | 9 |
| 2008/07/14 | 80,100 | 80,100 | 80,100 | 80,100 | 1 |
| 2008/07/11 | 78,000 | 81,000 | 78,000 | 81,000 | 19 |
| 2008/07/10 | 81,000 | 81,000 | 81,000 | 81,000 | 4 |
| 2008/07/09 | 81,000 | 81,000 | 81,000 | 81,000 | 2 |
| 2008/07/08 | 82,000 | 82,000 | 80,500 | 80,500 | 14 |
| 2008/07/07 | 81,100 | 81,100 | 81,000 | 81,000 | 5 |
| 2008/07/04 | 81,300 | 81,300 | 81,000 | 81,000 | 7 |
| 2008/07/03 | 81,200 | 81,200 | 81,200 | 81,200 | 1 |
| 2008/07/02 | 82,000 | 82,000 | 81,100 | 81,100 | 6 |
| 2008/07/01 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2008/06/30 | 81,200 | 81,200 | 81,200 | 81,200 | 1 |
| 2008/06/27 | 82,800 | 82,800 | 82,800 | 82,800 | 1 |
| 2008/06/26 | 83,000 | 83,000 | 81,000 | 81,000 | 4 |
| 2008/06/25 | 83,500 | 83,500 | 81,000 | 83,000 | 4 |
| 2008/06/24 | 81,900 | 81,900 | 81,400 | 81,400 | 6 |
| 2008/06/23 | 82,500 | 82,500 | 81,000 | 81,900 | 5 |
| 2008/06/20 | 83,500 | 83,500 | 82,500 | 82,500 | 12 |
| 2008/06/19 | 83,000 | 83,500 | 82,800 | 83,500 | 5 |
| 2008/06/18 | 83,500 | 83,500 | 83,500 | 83,500 | 2 |
| 2008/06/17 | 83,900 | 83,900 | 83,900 | 83,900 | 1 |
| 2008/06/16 | 81,500 | 82,200 | 80,900 | 80,900 | 30 |
| 2008/06/13 | 81,500 | 81,500 | 81,500 | 81,500 | 8 |
| 2008/06/12 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/06/11 | 82,200 | 82,200 | 82,200 | 82,200 | 18 |
| 2008/06/10 | 82,500 | 82,500 | 82,500 | 82,500 | 2 |
| 2008/06/06 | 83,500 | 85,000 | 83,400 | 85,000 | 9 |
| 2008/06/05 | 83,300 | 83,300 | 83,300 | 83,300 | 1 |
| 2008/06/04 | 83,300 | 84,700 | 83,300 | 84,700 | 3 |
| 2008/06/03 | 83,300 | 83,300 | 83,300 | 83,300 | 2 |
| 2008/06/02 | 85,000 | 85,000 | 84,800 | 84,800 | 6 |
| 2008/05/30 | 83,000 | 83,000 | 82,000 | 82,000 | 3 |
| 2008/05/29 | 81,100 | 82,000 | 81,100 | 82,000 | 2 |
| 2008/05/28 | 83,500 | 83,500 | 81,100 | 81,100 | 4 |
| 2008/05/26 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
| 2008/05/23 | 81,100 | 83,000 | 81,100 | 83,000 | 2 |
| 2008/05/22 | 82,000 | 82,000 | 82,000 | 82,000 | 6 |
| 2008/05/21 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/05/20 | 80,000 | 81,000 | 80,000 | 81,000 | 2 |
| 2008/05/19 | 78,700 | 78,700 | 78,700 | 78,700 | 2 |
| 2008/05/16 | 83,100 | 83,100 | 82,700 | 82,700 | 6 |
| 2008/05/15 | 80,200 | 83,100 | 80,200 | 83,100 | 9 |
| 2008/05/14 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2008/05/13 | 77,900 | 77,900 | 77,700 | 77,700 | 6 |
| 2008/05/12 | 77,800 | 77,800 | 77,800 | 77,800 | 2 |
| 2008/05/08 | 77,800 | 77,800 | 77,800 | 77,800 | 2 |
| 2008/05/07 | 78,000 | 78,700 | 78,000 | 78,700 | 22 |
| 2008/05/01 | 79,000 | 79,000 | 79,000 | 79,000 | 5 |
| 2008/04/28 | 79,700 | 79,700 | 79,600 | 79,700 | 9 |
| 2008/04/25 | 77,500 | 79,700 | 77,500 | 79,700 | 25 |
| 2008/04/24 | 79,700 | 79,700 | 79,700 | 79,700 | 2 |
| 2008/04/23 | 79,700 | 79,700 | 79,700 | 79,700 | 5 |
| 2008/04/22 | 79,900 | 80,500 | 79,900 | 80,500 | 7 |
| 2008/04/21 | 79,900 | 80,000 | 79,900 | 79,900 | 15 |
| 2008/04/18 | 78,000 | 79,900 | 76,500 | 79,900 | 14 |
| 2008/04/17 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2008/04/16 | 80,000 | 80,000 | 80,000 | 80,000 | 4 |
| 2008/04/15 | 79,900 | 80,000 | 79,900 | 80,000 | 4 |
| 2008/04/11 | 78,900 | 78,900 | 78,900 | 78,900 | 1 |
| 2008/04/10 | 79,500 | 79,900 | 79,500 | 79,900 | 2 |
| 2008/04/09 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/04/08 | 79,800 | 79,800 | 79,700 | 79,700 | 7 |
| 2008/04/07 | 79,900 | 80,000 | 79,700 | 80,000 | 3 |
| 2008/04/04 | 77,900 | 79,900 | 77,900 | 79,900 | 8 |
| 2008/04/03 | 77,700 | 78,000 | 77,500 | 78,000 | 12 |
| 2008/04/02 | 77,800 | 77,800 | 77,800 | 77,800 | 1 |
| 2008/03/31 | 76,000 | 77,000 | 76,000 | 77,000 | 4 |
| 2008/03/28 | 77,600 | 77,600 | 76,700 | 76,700 | 4 |
| 2008/03/26 | 76,900 | 76,900 | 76,900 | 76,900 | 2 |
| 2008/03/25 | 78,000 | 78,000 | 75,500 | 77,500 | 4 |
| 2008/03/24 | 77,700 | 78,000 | 77,700 | 78,000 | 15 |
| 2008/03/21 | 77,500 | 77,700 | 77,500 | 77,700 | 2 |
| 2008/03/19 | 75,100 | 75,100 | 74,900 | 74,900 | 3 |
| 2008/03/18 | 77,000 | 77,700 | 75,000 | 75,300 | 10 |
| 2008/03/17 | 77,000 | 77,500 | 77,000 | 77,500 | 6 |
| 2008/03/13 | 77,000 | 77,000 | 77,000 | 77,000 | 10 |
| 2008/03/12 | 78,000 | 78,000 | 77,000 | 77,000 | 13 |
| 2008/03/11 | 78,100 | 78,100 | 78,000 | 78,000 | 6 |
| 2008/03/10 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/03/07 | 79,000 | 79,500 | 79,000 | 79,500 | 4 |
| 2008/03/06 | 77,700 | 77,700 | 77,700 | 77,700 | 5 |
| 2008/03/05 | 79,000 | 79,000 | 77,700 | 77,700 | 5 |
| 2008/03/04 | 77,000 | 79,000 | 77,000 | 78,500 | 4 |
| 2008/03/03 | 75,800 | 76,000 | 75,800 | 76,000 | 3 |
| 2008/02/29 | 81,000 | 81,000 | 78,800 | 78,800 | 4 |
| 2008/02/28 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/02/27 | 79,000 | 81,800 | 79,000 | 80,000 | 6 |
| 2008/02/26 | 80,000 | 80,000 | 78,900 | 78,900 | 15 |
| 2008/02/25 | 79,900 | 79,900 | 77,800 | 79,800 | 8 |
| 2008/02/22 | 79,100 | 79,900 | 79,000 | 79,900 | 7 |
| 2008/02/21 | 79,000 | 79,000 | 79,000 | 79,000 | 6 |
| 2008/02/20 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2008/02/19 | 74,100 | 77,600 | 74,100 | 77,000 | 15 |
| 2008/02/18 | 77,700 | 79,000 | 77,700 | 77,700 | 9 |
| 2008/02/15 | 77,000 | 77,700 | 77,000 | 77,700 | 3 |
| 2008/02/14 | 76,100 | 77,700 | 76,100 | 77,700 | 8 |
| 2008/02/13 | 75,100 | 75,100 | 75,100 | 75,100 | 1 |
| 2008/02/12 | 76,800 | 76,800 | 76,000 | 76,000 | 7 |
| 2008/02/07 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2008/02/05 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/02/04 | 76,100 | 76,100 | 75,000 | 75,000 | 6 |
| 2008/02/01 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/01/31 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/01/30 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2008/01/28 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/01/25 | 75,800 | 75,800 | 75,800 | 75,800 | 1 |
| 2008/01/24 | 73,000 | 75,200 | 71,200 | 75,200 | 4 |
| 2008/01/23 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2008/01/22 | 73,600 | 74,000 | 73,500 | 73,500 | 33 |
| 2008/01/21 | 73,500 | 73,500 | 73,500 | 73,500 | 3 |
| 2008/01/18 | 73,200 | 74,000 | 73,200 | 73,200 | 17 |
| 2008/01/17 | 75,000 | 75,000 | 72,200 | 73,000 | 23 |
| 2008/01/16 | 78,300 | 78,300 | 75,000 | 75,000 | 43 |
| 2008/01/15 | 79,000 | 79,000 | 78,200 | 78,200 | 2 |
| 2008/01/11 | 80,000 | 81,000 | 79,000 | 79,000 | 21 |
| 2008/01/09 | 82,000 | 82,000 | 82,000 | 82,000 | 5 |
| 2008/01/07 | 81,100 | 81,500 | 80,500 | 81,500 | 6 |
| 2008/01/04 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |