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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,330 | 1,366 | 1,330 | 1,330 | 600 |
| 2009/12/28 | 1,390 | 1,390 | 1,333 | 1,333 | 500 |
| 2009/12/28 | 1 -> 100.00 分割 | ||||
| 2009/12/25 | 132,600 | 134,900 | 132,600 | 133,000 | 9 |
| 2009/12/24 | 134,500 | 135,000 | 132,000 | 133,000 | 17 |
| 2009/12/22 | 132,900 | 137,000 | 130,000 | 131,500 | 16 |
| 2009/12/21 | 130,100 | 132,100 | 129,100 | 132,100 | 17 |
| 2009/12/18 | 131,500 | 131,500 | 130,000 | 130,000 | 3 |
| 2009/12/17 | 129,900 | 131,500 | 129,300 | 131,500 | 8 |
| 2009/12/16 | 131,000 | 131,000 | 130,000 | 130,000 | 15 |
| 2009/12/15 | 130,300 | 132,000 | 130,300 | 131,000 | 7 |
| 2009/12/14 | 131,600 | 131,600 | 131,000 | 131,000 | 3 |
| 2009/12/11 | 130,500 | 131,500 | 130,500 | 131,500 | 5 |
| 2009/12/10 | 130,500 | 131,400 | 130,500 | 131,400 | 7 |
| 2009/12/09 | 131,000 | 131,000 | 130,500 | 131,000 | 6 |
| 2009/12/08 | 130,200 | 131,500 | 130,000 | 131,500 | 60 |
| 2009/12/07 | 130,400 | 130,400 | 130,300 | 130,300 | 41 |
| 2009/12/04 | 130,000 | 130,500 | 130,000 | 130,000 | 16 |
| 2009/12/03 | 129,700 | 129,800 | 127,600 | 127,600 | 4 |
| 2009/12/02 | 130,400 | 130,400 | 130,000 | 130,000 | 6 |
| 2009/12/01 | 130,300 | 130,300 | 130,300 | 130,300 | 1 |
| 2009/11/26 | 130,000 | 130,500 | 130,000 | 130,500 | 2 |
| 2009/11/25 | 130,500 | 130,900 | 130,500 | 130,900 | 4 |
| 2009/11/24 | 131,000 | 131,000 | 130,900 | 131,000 | 9 |
| 2009/11/20 | 125,000 | 125,000 | 125,000 | 125,000 | 8 |
| 2009/11/19 | 129,000 | 129,000 | 125,000 | 125,000 | 29 |
| 2009/11/18 | 129,000 | 129,000 | 129,000 | 129,000 | 13 |
| 2009/11/17 | 129,000 | 129,100 | 129,000 | 129,100 | 4 |
| 2009/11/16 | 133,000 | 133,000 | 128,000 | 130,000 | 16 |
| 2009/11/13 | 130,000 | 133,400 | 130,000 | 133,000 | 10 |
| 2009/11/12 | 125,000 | 128,000 | 125,000 | 127,100 | 35 |
| 2009/11/11 | 133,800 | 133,800 | 130,000 | 130,000 | 6 |
| 2009/11/10 | 134,000 | 134,000 | 133,000 | 133,000 | 5 |
| 2009/11/09 | 133,000 | 134,000 | 131,000 | 134,000 | 16 |
| 2009/11/06 | 134,800 | 134,800 | 131,000 | 131,000 | 9 |
| 2009/11/05 | 135,000 | 135,000 | 133,100 | 135,000 | 6 |
| 2009/11/04 | 135,800 | 135,800 | 134,800 | 134,800 | 8 |
| 2009/11/02 | 136,700 | 136,700 | 135,000 | 135,000 | 22 |
| 2009/10/30 | 136,100 | 136,500 | 136,100 | 136,500 | 5 |
| 2009/10/29 | 136,000 | 137,000 | 135,000 | 137,000 | 10 |
| 2009/10/28 | 134,900 | 136,000 | 134,000 | 135,000 | 13 |
| 2009/10/27 | 134,500 | 135,000 | 132,000 | 135,000 | 50 |
| 2009/10/26 | 132,000 | 132,000 | 132,000 | 132,000 | 3 |
| 2009/10/23 | 130,100 | 133,500 | 130,000 | 132,000 | 8 |
| 2009/10/22 | 130,000 | 132,000 | 130,000 | 130,000 | 12 |
| 2009/10/21 | 130,200 | 130,200 | 130,000 | 130,000 | 3 |
| 2009/10/20 | 133,900 | 134,000 | 130,000 | 130,000 | 19 |
| 2009/10/19 | 133,900 | 133,900 | 133,900 | 133,900 | 3 |
| 2009/10/16 | 132,000 | 132,000 | 128,800 | 131,000 | 10 |
| 2009/10/15 | 128,800 | 132,000 | 128,800 | 132,000 | 7 |
| 2009/10/14 | 128,000 | 128,000 | 128,000 | 128,000 | 5 |
| 2009/10/13 | 134,000 | 134,000 | 128,000 | 128,000 | 14 |
| 2009/10/09 | 134,100 | 134,100 | 134,000 | 134,000 | 4 |
| 2009/10/08 | 136,000 | 137,500 | 134,100 | 134,100 | 16 |
| 2009/10/07 | 137,000 | 137,100 | 135,000 | 136,000 | 25 |
| 2009/10/06 | 128,200 | 140,000 | 127,800 | 136,900 | 73 |
| 2009/10/05 | 125,000 | 128,200 | 122,600 | 126,800 | 50 |
| 2009/10/02 | 124,000 | 124,000 | 122,500 | 123,000 | 7 |
| 2009/10/01 | 124,000 | 125,200 | 124,000 | 125,200 | 29 |
| 2009/09/30 | 124,800 | 124,900 | 124,800 | 124,800 | 3 |
| 2009/09/29 | 126,200 | 126,200 | 125,000 | 125,000 | 9 |
| 2009/09/28 | 127,800 | 127,800 | 125,100 | 126,000 | 10 |
| 2009/09/25 | 127,500 | 128,500 | 123,400 | 128,500 | 26 |
| 2009/09/24 | 127,800 | 129,300 | 127,700 | 129,300 | 44 |
| 2009/09/18 | 126,000 | 127,800 | 125,500 | 127,800 | 20 |
| 2009/09/17 | 126,800 | 127,800 | 126,000 | 126,000 | 12 |
| 2009/09/16 | 125,800 | 126,000 | 125,100 | 126,000 | 13 |
| 2009/09/15 | 125,000 | 125,800 | 125,000 | 125,500 | 10 |
| 2009/09/14 | 123,100 | 124,400 | 123,100 | 123,800 | 8 |
| 2009/09/11 | 123,700 | 124,400 | 123,700 | 124,400 | 9 |
| 2009/09/10 | 123,400 | 123,800 | 123,000 | 123,800 | 12 |
| 2009/09/09 | 123,000 | 123,000 | 122,300 | 122,300 | 7 |
| 2009/09/08 | 123,100 | 123,100 | 122,200 | 123,000 | 11 |
| 2009/09/07 | 123,300 | 123,600 | 123,000 | 123,500 | 12 |
| 2009/09/04 | 123,000 | 123,500 | 122,500 | 123,500 | 6 |
| 2009/09/03 | 123,000 | 124,500 | 123,000 | 123,100 | 3 |
| 2009/09/02 | 125,000 | 125,000 | 122,900 | 122,900 | 9 |
| 2009/09/01 | 125,000 | 125,800 | 125,000 | 125,800 | 16 |
| 2009/08/31 | 122,500 | 126,000 | 122,500 | 126,000 | 10 |
| 2009/08/28 | 123,100 | 123,500 | 122,700 | 123,500 | 36 |
| 2009/08/27 | 123,000 | 123,400 | 122,700 | 123,400 | 26 |
| 2009/08/26 | 123,000 | 123,000 | 122,500 | 123,000 | 8 |
| 2009/08/25 | 124,800 | 124,800 | 122,000 | 123,400 | 16 |
| 2009/08/24 | 122,900 | 123,500 | 122,900 | 122,900 | 16 |
| 2009/08/21 | 122,000 | 122,900 | 122,000 | 122,900 | 12 |
| 2009/08/20 | 122,000 | 123,500 | 121,500 | 121,600 | 18 |
| 2009/08/19 | 122,100 | 122,500 | 122,000 | 122,000 | 6 |
| 2009/08/18 | 124,700 | 124,700 | 121,500 | 122,000 | 22 |
| 2009/08/17 | 125,500 | 125,500 | 124,500 | 125,000 | 46 |
| 2009/08/14 | 126,000 | 126,500 | 125,000 | 125,800 | 34 |
| 2009/08/13 | 126,500 | 126,900 | 126,300 | 126,300 | 18 |
| 2009/08/12 | 127,000 | 127,000 | 126,100 | 126,500 | 9 |
| 2009/08/11 | 126,600 | 127,000 | 126,600 | 127,000 | 5 |
| 2009/08/10 | 128,100 | 129,000 | 125,500 | 126,400 | 29 |
| 2009/08/07 | 129,500 | 129,500 | 128,800 | 128,800 | 18 |
| 2009/08/06 | 128,900 | 129,500 | 128,000 | 129,500 | 22 |
| 2009/08/05 | 128,500 | 128,900 | 127,800 | 128,900 | 10 |
| 2009/08/04 | 126,600 | 129,400 | 126,600 | 128,000 | 28 |
| 2009/08/03 | 129,000 | 129,000 | 127,000 | 127,000 | 19 |
| 2009/07/31 | 125,600 | 128,800 | 125,600 | 127,400 | 15 |
| 2009/07/30 | 125,600 | 127,900 | 125,600 | 125,600 | 24 |
| 2009/07/29 | 126,000 | 126,000 | 125,000 | 125,500 | 19 |
| 2009/07/28 | 128,700 | 128,700 | 126,100 | 126,100 | 11 |
| 2009/07/27 | 127,200 | 129,000 | 127,200 | 128,200 | 5 |
| 2009/07/24 | 132,000 | 132,000 | 127,100 | 127,100 | 24 |
| 2009/07/23 | 128,000 | 128,500 | 125,000 | 128,500 | 36 |
| 2009/07/22 | 128,000 | 135,000 | 126,800 | 127,000 | 58 |
| 2009/07/21 | 135,000 | 135,000 | 127,000 | 128,000 | 89 |
| 2009/07/17 | 133,000 | 135,000 | 131,000 | 131,200 | 15 |
| 2009/07/16 | 129,800 | 133,000 | 129,500 | 133,000 | 44 |
| 2009/07/15 | 124,500 | 129,500 | 124,500 | 129,500 | 18 |
| 2009/07/14 | 121,100 | 125,700 | 121,100 | 124,400 | 6 |
| 2009/07/13 | 129,500 | 129,500 | 120,100 | 120,100 | 47 |
| 2009/07/10 | 129,000 | 130,000 | 127,500 | 129,500 | 50 |
| 2009/07/09 | 128,000 | 130,400 | 127,000 | 127,000 | 31 |
| 2009/07/08 | 124,100 | 132,500 | 124,000 | 129,000 | 69 |
| 2009/07/07 | 148,000 | 148,000 | 127,000 | 130,000 | 279 |
| 2009/07/06 | 144,000 | 146,900 | 139,500 | 145,000 | 116 |
| 2009/07/03 | 140,000 | 144,000 | 126,000 | 144,000 | 116 |
| 2009/07/02 | 135,000 | 139,000 | 135,000 | 139,000 | 102 |
| 2009/07/01 | 124,000 | 134,000 | 124,000 | 133,000 | 65 |
| 2009/06/30 | 119,000 | 122,000 | 119,000 | 122,000 | 87 |
| 2009/06/29 | 116,000 | 116,000 | 116,000 | 116,000 | 8 |
| 2009/06/26 | 109,200 | 113,500 | 108,000 | 110,000 | 46 |
| 2009/06/25 | 106,000 | 109,000 | 106,000 | 109,000 | 37 |
| 2009/06/24 | 107,000 | 107,900 | 104,200 | 106,200 | 19 |
| 2009/06/23 | 107,800 | 107,900 | 104,000 | 107,800 | 17 |
| 2009/06/22 | 104,000 | 108,000 | 102,000 | 108,000 | 58 |
| 2009/06/19 | 101,000 | 103,000 | 100,000 | 103,000 | 16 |
| 2009/06/18 | 99,800 | 102,000 | 99,000 | 101,000 | 31 |
| 2009/06/17 | 99,800 | 100,000 | 99,200 | 100,000 | 23 |
| 2009/06/16 | 99,900 | 100,000 | 96,500 | 99,900 | 28 |
| 2009/06/15 | 97,000 | 100,000 | 96,000 | 100,000 | 11 |
| 2009/06/12 | 94,000 | 97,000 | 93,500 | 97,000 | 22 |
| 2009/06/11 | 97,000 | 97,000 | 95,000 | 95,000 | 12 |
| 2009/06/10 | 99,700 | 99,900 | 97,000 | 97,000 | 17 |
| 2009/06/09 | 99,500 | 100,000 | 99,000 | 100,000 | 12 |
| 2009/06/08 | 99,600 | 99,800 | 99,400 | 99,500 | 12 |
| 2009/06/05 | 99,300 | 99,400 | 97,800 | 99,400 | 28 |
| 2009/06/04 | 95,500 | 99,400 | 95,500 | 98,500 | 19 |
| 2009/06/03 | 93,500 | 96,500 | 93,500 | 96,500 | 29 |
| 2009/06/02 | 93,500 | 95,500 | 93,500 | 93,500 | 26 |
| 2009/06/01 | 91,700 | 94,500 | 91,700 | 94,500 | 9 |
| 2009/05/29 | 90,300 | 91,000 | 90,300 | 90,500 | 6 |
| 2009/05/28 | 90,900 | 91,000 | 90,000 | 90,000 | 5 |
| 2009/05/27 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2009/05/26 | 91,000 | 92,200 | 91,000 | 91,000 | 8 |
| 2009/05/25 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2009/05/22 | 88,500 | 90,000 | 88,500 | 90,000 | 7 |
| 2009/05/21 | 89,000 | 90,500 | 88,200 | 88,200 | 18 |
| 2009/05/20 | 88,800 | 89,000 | 88,100 | 89,000 | 33 |
| 2009/05/19 | 87,500 | 87,700 | 87,500 | 87,700 | 2 |
| 2009/05/18 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2009/05/15 | 88,100 | 88,900 | 85,200 | 86,000 | 8 |
| 2009/05/14 | 89,000 | 89,000 | 88,000 | 88,000 | 7 |
| 2009/05/13 | 87,500 | 88,800 | 87,500 | 88,500 | 3 |
| 2009/05/12 | 87,500 | 87,500 | 87,500 | 87,500 | 10 |
| 2009/05/11 | 87,200 | 87,500 | 87,200 | 87,500 | 6 |
| 2009/05/07 | 86,500 | 87,500 | 86,500 | 87,500 | 7 |
| 2009/05/01 | 86,000 | 86,500 | 85,500 | 86,500 | 4 |
| 2009/04/30 | 85,400 | 85,400 | 85,000 | 85,000 | 2 |
| 2009/04/28 | 85,000 | 85,000 | 84,200 | 84,200 | 4 |
| 2009/04/27 | 85,900 | 85,900 | 84,000 | 85,500 | 19 |
| 2009/04/24 | 85,000 | 85,000 | 84,000 | 84,000 | 6 |
| 2009/04/23 | 86,000 | 86,000 | 85,000 | 85,900 | 27 |
| 2009/04/22 | 83,000 | 83,000 | 83,000 | 83,000 | 10 |
| 2009/04/21 | 85,000 | 85,000 | 83,000 | 83,000 | 10 |
| 2009/04/20 | 83,500 | 85,000 | 83,500 | 85,000 | 18 |
| 2009/04/17 | 83,000 | 84,000 | 83,000 | 83,500 | 3 |
| 2009/04/16 | 83,000 | 83,000 | 83,000 | 83,000 | 9 |
| 2009/04/15 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/04/14 | 83,100 | 83,800 | 83,000 | 83,000 | 13 |
| 2009/04/13 | 86,000 | 86,000 | 83,000 | 84,000 | 12 |
| 2009/04/10 | 84,300 | 86,000 | 83,000 | 86,000 | 11 |
| 2009/04/09 | 87,100 | 87,100 | 84,000 | 87,000 | 20 |
| 2009/04/08 | 86,500 | 87,000 | 85,700 | 87,000 | 13 |
| 2009/04/07 | 86,000 | 87,000 | 86,000 | 87,000 | 15 |
| 2009/04/06 | 86,500 | 86,500 | 86,000 | 86,000 | 11 |
| 2009/04/03 | 87,500 | 87,500 | 86,600 | 86,600 | 14 |
| 2009/04/02 | 86,200 | 86,500 | 85,200 | 86,500 | 13 |
| 2009/04/01 | 88,700 | 88,700 | 86,000 | 86,500 | 15 |
| 2009/03/31 | 86,000 | 91,000 | 86,000 | 91,000 | 12 |
| 2009/03/30 | 86,200 | 88,400 | 86,200 | 88,400 | 9 |
| 2009/03/26 | 90,100 | 90,500 | 90,100 | 90,500 | 2 |
| 2009/03/25 | 90,200 | 91,100 | 90,200 | 91,100 | 4 |
| 2009/03/24 | 89,200 | 89,200 | 89,200 | 89,200 | 2 |
| 2009/03/23 | 90,000 | 90,000 | 89,000 | 89,000 | 18 |
| 2009/03/19 | 92,000 | 92,000 | 86,000 | 90,000 | 8 |
| 2009/03/18 | 94,500 | 94,500 | 93,000 | 93,000 | 6 |
| 2009/03/17 | 95,500 | 95,800 | 95,000 | 95,000 | 17 |
| 2009/03/16 | 95,000 | 96,000 | 94,000 | 95,500 | 13 |
| 2009/03/13 | 96,000 | 96,000 | 95,000 | 95,000 | 2 |
| 2009/03/11 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/03/10 | 96,000 | 96,000 | 93,000 | 96,000 | 6 |
| 2009/03/09 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/03/06 | 95,000 | 97,000 | 93,000 | 97,000 | 15 |
| 2009/03/04 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/03/03 | 96,000 | 96,500 | 95,000 | 96,000 | 24 |
| 2009/03/02 | 96,100 | 98,000 | 96,100 | 97,000 | 4 |
| 2009/02/27 | 95,000 | 98,000 | 95,000 | 96,100 | 13 |
| 2009/02/26 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/02/25 | 99,000 | 99,000 | 98,000 | 98,000 | 6 |
| 2009/02/24 | 96,100 | 98,900 | 96,000 | 98,900 | 24 |
| 2009/02/23 | 94,500 | 96,000 | 94,500 | 96,000 | 20 |
| 2009/02/20 | 97,000 | 97,000 | 95,000 | 95,000 | 13 |
| 2009/02/19 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
| 2009/02/18 | 95,500 | 95,500 | 95,500 | 95,500 | 7 |
| 2009/02/17 | 95,000 | 95,000 | 94,200 | 95,000 | 4 |
| 2009/02/16 | 96,000 | 96,000 | 95,000 | 95,000 | 12 |
| 2009/02/13 | 97,000 | 98,000 | 95,000 | 95,000 | 9 |
| 2009/02/12 | 97,000 | 97,000 | 97,000 | 97,000 | 4 |
| 2009/02/10 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/02/09 | 96,900 | 97,000 | 96,900 | 97,000 | 4 |
| 2009/02/06 | 95,000 | 97,000 | 95,000 | 96,000 | 34 |
| 2009/02/05 | 93,000 | 95,000 | 92,000 | 95,000 | 16 |
| 2009/02/04 | 93,000 | 95,000 | 90,300 | 90,300 | 34 |
| 2009/02/03 | 95,000 | 95,500 | 94,000 | 94,000 | 18 |
| 2009/02/02 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/01/30 | 96,900 | 97,000 | 92,800 | 94,100 | 20 |
| 2009/01/29 | 99,800 | 99,800 | 99,500 | 99,500 | 22 |
| 2009/01/28 | 102,900 | 102,900 | 97,000 | 98,100 | 29 |
| 2009/01/27 | 102,900 | 102,900 | 102,900 | 102,900 | 1 |
| 2009/01/26 | 99,800 | 103,000 | 98,200 | 102,900 | 20 |
| 2009/01/23 | 98,000 | 100,000 | 98,000 | 100,000 | 25 |
| 2009/01/22 | 100,000 | 100,000 | 97,000 | 99,000 | 26 |
| 2009/01/20 | 97,000 | 99,000 | 97,000 | 99,000 | 78 |
| 2009/01/19 | 94,000 | 98,000 | 94,000 | 97,000 | 33 |
| 2009/01/16 | 90,000 | 92,000 | 90,000 | 92,000 | 15 |
| 2009/01/15 | 90,000 | 93,800 | 90,000 | 90,000 | 9 |
| 2009/01/14 | 90,000 | 90,000 | 88,000 | 88,000 | 3 |
| 2009/01/13 | 96,000 | 96,900 | 87,000 | 87,000 | 30 |
| 2009/01/09 | 86,000 | 87,000 | 86,000 | 87,000 | 3 |
| 2009/01/08 | 87,000 | 87,000 | 87,000 | 87,000 | 4 |
| 2009/01/07 | 85,000 | 88,000 | 85,000 | 88,000 | 8 |
| 2009/01/06 | 84,900 | 85,000 | 84,000 | 85,000 | 9 |
| 2009/01/05 | 85,000 | 85,000 | 84,000 | 84,000 | 3 |