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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,100 | 1,118 | 1,070 | 1,108 | 39,700 |
| 2013/12/27 | 1,069 | 1,119 | 1,050 | 1,109 | 32,300 |
| 2013/12/26 | 1,017 | 1,044 | 1,015 | 1,043 | 21,500 |
| 2013/12/25 | 1,000 | 1,005 | 995 | 1,005 | 35,200 |
| 2013/12/24 | 983 | 1,019 | 983 | 999 | 57,400 |
| 2013/12/20 | 977 | 980 | 977 | 979 | 9,900 |
| 2013/12/19 | 979 | 983 | 973 | 976 | 22,300 |
| 2013/12/18 | 971 | 983 | 971 | 979 | 22,600 |
| 2013/12/17 | 972 | 977 | 972 | 975 | 14,900 |
| 2013/12/16 | 975 | 976 | 970 | 970 | 31,900 |
| 2013/12/13 | 979 | 979 | 972 | 974 | 123,600 |
| 2013/12/12 | 1,020 | 1,020 | 1,000 | 1,002 | 74,000 |
| 2013/12/11 | 1,011 | 1,017 | 1,003 | 1,006 | 14,200 |
| 2013/12/10 | 1,022 | 1,023 | 1,010 | 1,013 | 58,100 |
| 2013/12/09 | 1,021 | 1,031 | 1,010 | 1,026 | 63,000 |
| 2013/12/06 | 1,050 | 1,050 | 1,031 | 1,034 | 9,100 |
| 2013/12/05 | 1,058 | 1,065 | 1,050 | 1,050 | 10,100 |
| 2013/12/04 | 1,068 | 1,068 | 1,055 | 1,058 | 8,300 |
| 2013/12/03 | 1,080 | 1,084 | 1,053 | 1,068 | 12,300 |
| 2013/12/02 | 1,084 | 1,084 | 1,069 | 1,084 | 11,700 |
| 2013/11/29 | 1,086 | 1,090 | 1,076 | 1,076 | 10,700 |
| 2013/11/28 | 1,095 | 1,099 | 1,088 | 1,088 | 7,900 |
| 2013/11/27 | 1,100 | 1,100 | 1,095 | 1,095 | 7,500 |
| 2013/11/26 | 1,100 | 1,110 | 1,098 | 1,098 | 11,200 |
| 2013/11/25 | 1,116 | 1,116 | 1,097 | 1,100 | 5,200 |
| 2013/11/22 | 1,101 | 1,119 | 1,096 | 1,099 | 9,600 |
| 2013/11/21 | 1,110 | 1,110 | 1,095 | 1,100 | 9,200 |
| 2013/11/20 | 1,111 | 1,111 | 1,105 | 1,106 | 8,700 |
| 2013/11/19 | 1,102 | 1,117 | 1,093 | 1,110 | 9,100 |
| 2013/11/18 | 1,111 | 1,114 | 1,097 | 1,097 | 9,700 |
| 2013/11/15 | 1,115 | 1,129 | 1,090 | 1,111 | 8,900 |
| 2013/11/14 | 1,080 | 1,114 | 1,080 | 1,107 | 7,300 |
| 2013/11/13 | 1,110 | 1,129 | 1,075 | 1,079 | 8,900 |
| 2013/11/12 | 1,175 | 1,175 | 1,056 | 1,110 | 34,000 |
| 2013/11/11 | 1,179 | 1,179 | 1,140 | 1,154 | 15,000 |
| 2013/11/08 | 1,099 | 1,184 | 1,087 | 1,184 | 39,600 |
| 2013/11/07 | 1,066 | 1,099 | 1,066 | 1,099 | 3,900 |
| 2013/11/06 | 1,060 | 1,082 | 1,060 | 1,067 | 4,800 |
| 2013/11/05 | 1,060 | 1,070 | 1,040 | 1,070 | 9,000 |
| 2013/11/01 | 1,075 | 1,085 | 1,045 | 1,047 | 12,000 |
| 2013/10/31 | 1,074 | 1,084 | 1,074 | 1,075 | 5,300 |
| 2013/10/30 | 1,110 | 1,120 | 1,070 | 1,080 | 16,500 |
| 2013/10/29 | 1,133 | 1,133 | 1,108 | 1,108 | 6,900 |
| 2013/10/28 | 1,126 | 1,135 | 1,115 | 1,115 | 9,500 |
| 2013/10/25 | 1,141 | 1,151 | 1,130 | 1,140 | 7,400 |
| 2013/10/24 | 1,121 | 1,140 | 1,115 | 1,140 | 9,900 |
| 2013/10/23 | 1,113 | 1,155 | 1,110 | 1,126 | 16,400 |
| 2013/10/22 | 1,108 | 1,120 | 1,100 | 1,109 | 14,900 |
| 2013/10/21 | 1,117 | 1,130 | 1,070 | 1,085 | 27,500 |
| 2013/10/18 | 1,130 | 1,135 | 1,113 | 1,117 | 10,600 |
| 2013/10/17 | 1,130 | 1,130 | 1,117 | 1,124 | 5,600 |
| 2013/10/16 | 1,141 | 1,141 | 1,120 | 1,122 | 12,100 |
| 2013/10/15 | 1,121 | 1,145 | 1,121 | 1,144 | 7,900 |
| 2013/10/11 | 1,120 | 1,170 | 1,115 | 1,130 | 27,100 |
| 2013/10/10 | 1,160 | 1,160 | 1,112 | 1,150 | 13,200 |
| 2013/10/09 | 1,173 | 1,173 | 1,150 | 1,160 | 9,300 |
| 2013/10/08 | 1,167 | 1,170 | 1,111 | 1,170 | 22,100 |
| 2013/10/07 | 1,185 | 1,200 | 1,170 | 1,184 | 25,000 |
| 2013/10/04 | 1,130 | 1,170 | 1,100 | 1,158 | 19,200 |
| 2013/10/03 | 1,132 | 1,182 | 1,060 | 1,130 | 51,900 |
| 2013/10/02 | 1,257 | 1,269 | 1,190 | 1,192 | 51,200 |
| 2013/10/01 | 1,252 | 1,300 | 1,231 | 1,270 | 81,800 |
| 2013/09/30 | 1,365 | 1,469 | 1,253 | 1,333 | 144,800 |
| 2013/09/27 | 1,099 | 1,383 | 1,099 | 1,215 | 156,300 |
| 2013/09/26 | 1,000 | 1,099 | 1,000 | 1,083 | 51,300 |
| 2013/09/26 | 1 -> 2.00 分割 | ||||
| 2013/09/25 | 2,070 | 2,100 | 2,060 | 2,099 | 33,800 |
| 2013/09/24 | 2,040 | 2,070 | 2,035 | 2,070 | 17,000 |
| 2013/09/20 | 2,035 | 2,040 | 2,030 | 2,030 | 12,100 |
| 2013/09/19 | 2,020 | 2,039 | 2,004 | 2,032 | 7,200 |
| 2013/09/18 | 1,999 | 2,015 | 1,997 | 2,000 | 13,300 |
| 2013/09/17 | 1,995 | 2,005 | 1,991 | 2,000 | 14,600 |
| 2013/09/13 | 1,963 | 1,975 | 1,961 | 1,963 | 9,300 |
| 2013/09/12 | 1,960 | 1,980 | 1,951 | 1,960 | 8,000 |
| 2013/09/11 | 1,900 | 1,940 | 1,863 | 1,935 | 14,900 |
| 2013/09/10 | 1,849 | 1,850 | 1,830 | 1,850 | 6,100 |
| 2013/09/09 | 1,838 | 1,850 | 1,826 | 1,835 | 7,900 |
| 2013/09/06 | 1,830 | 1,839 | 1,800 | 1,825 | 6,800 |
| 2013/09/05 | 1,810 | 1,835 | 1,810 | 1,833 | 13,100 |
| 2013/09/04 | 1,815 | 1,815 | 1,810 | 1,810 | 2,900 |
| 2013/09/03 | 1,810 | 1,820 | 1,804 | 1,805 | 5,000 |
| 2013/09/02 | 1,800 | 1,810 | 1,800 | 1,805 | 3,500 |
| 2013/08/30 | 1,796 | 1,796 | 1,778 | 1,790 | 1,500 |
| 2013/08/29 | 1,775 | 1,795 | 1,775 | 1,775 | 3,700 |
| 2013/08/28 | 1,802 | 1,805 | 1,760 | 1,770 | 6,900 |
| 2013/08/27 | 1,820 | 1,825 | 1,800 | 1,800 | 5,300 |
| 2013/08/26 | 1,820 | 1,825 | 1,810 | 1,810 | 4,500 |
| 2013/08/23 | 1,790 | 1,808 | 1,770 | 1,808 | 4,200 |
| 2013/08/22 | 1,780 | 1,800 | 1,780 | 1,790 | 2,000 |
| 2013/08/21 | 1,790 | 1,805 | 1,783 | 1,783 | 2,900 |
| 2013/08/20 | 1,780 | 1,814 | 1,771 | 1,782 | 6,100 |
| 2013/08/19 | 1,785 | 1,793 | 1,751 | 1,780 | 5,100 |
| 2013/08/16 | 1,762 | 1,781 | 1,761 | 1,765 | 3,700 |
| 2013/08/15 | 1,758 | 1,800 | 1,754 | 1,761 | 4,100 |
| 2013/08/14 | 1,760 | 1,793 | 1,758 | 1,790 | 5,200 |
| 2013/08/13 | 1,810 | 1,814 | 1,751 | 1,799 | 6,600 |
| 2013/08/12 | 1,690 | 1,840 | 1,690 | 1,790 | 21,500 |
| 2013/08/09 | 1,649 | 1,660 | 1,604 | 1,660 | 1,600 |
| 2013/08/08 | 1,649 | 1,649 | 1,645 | 1,645 | 1,300 |
| 2013/08/07 | 1,645 | 1,685 | 1,645 | 1,650 | 1,900 |
| 2013/08/06 | 1,644 | 1,650 | 1,644 | 1,650 | 1,600 |
| 2013/08/05 | 1,607 | 1,628 | 1,607 | 1,628 | 600 |
| 2013/08/02 | 1,630 | 1,630 | 1,603 | 1,607 | 2,500 |
| 2013/08/01 | 1,602 | 1,625 | 1,602 | 1,625 | 500 |
| 2013/07/31 | 1,590 | 1,605 | 1,590 | 1,605 | 700 |
| 2013/07/30 | 1,590 | 1,610 | 1,590 | 1,590 | 700 |
| 2013/07/29 | 1,660 | 1,660 | 1,576 | 1,590 | 2,200 |
| 2013/07/26 | 1,630 | 1,630 | 1,612 | 1,620 | 1,800 |
| 2013/07/25 | 1,684 | 1,684 | 1,650 | 1,650 | 2,400 |
| 2013/07/24 | 1,681 | 1,685 | 1,681 | 1,684 | 2,200 |
| 2013/07/23 | 1,680 | 1,695 | 1,680 | 1,690 | 1,100 |
| 2013/07/22 | 1,690 | 1,700 | 1,681 | 1,681 | 2,600 |
| 2013/07/19 | 1,690 | 1,700 | 1,680 | 1,680 | 5,800 |
| 2013/07/18 | 1,687 | 1,705 | 1,685 | 1,700 | 4,400 |
| 2013/07/17 | 1,718 | 1,718 | 1,651 | 1,689 | 5,400 |
| 2013/07/16 | 1,647 | 1,710 | 1,647 | 1,685 | 13,800 |
| 2013/07/12 | 1,570 | 1,575 | 1,542 | 1,575 | 5,100 |
| 2013/07/11 | 1,558 | 1,578 | 1,538 | 1,540 | 1,100 |
| 2013/07/10 | 1,540 | 1,550 | 1,530 | 1,530 | 1,600 |
| 2013/07/09 | 1,517 | 1,517 | 1,493 | 1,516 | 1,200 |
| 2013/07/08 | 1,500 | 1,526 | 1,500 | 1,501 | 3,300 |
| 2013/07/05 | 1,480 | 1,505 | 1,480 | 1,495 | 3,500 |
| 2013/07/04 | 1,480 | 1,483 | 1,460 | 1,483 | 1,400 |
| 2013/07/03 | 1,482 | 1,482 | 1,435 | 1,460 | 5,000 |
| 2013/07/02 | 1,480 | 1,480 | 1,430 | 1,460 | 2,700 |
| 2013/07/01 | 1,454 | 1,454 | 1,400 | 1,421 | 8,400 |
| 2013/06/28 | 1,416 | 1,450 | 1,411 | 1,445 | 4,000 |
| 2013/06/27 | 1,452 | 1,452 | 1,416 | 1,416 | 2,400 |
| 2013/06/26 | 1,520 | 1,520 | 1,472 | 1,477 | 2,500 |
| 2013/06/25 | 1,570 | 1,570 | 1,513 | 1,513 | 1,200 |
| 2013/06/24 | 1,613 | 1,645 | 1,562 | 1,564 | 2,200 |
| 2013/06/21 | 1,550 | 1,729 | 1,528 | 1,615 | 2,900 |
| 2013/06/20 | 1,570 | 1,570 | 1,550 | 1,550 | 2,500 |
| 2013/06/19 | 1,590 | 1,590 | 1,510 | 1,555 | 2,200 |
| 2013/06/18 | 1,580 | 1,580 | 1,511 | 1,550 | 2,800 |
| 2013/06/17 | 1,605 | 1,605 | 1,477 | 1,560 | 13,800 |
| 2013/06/14 | 1,307 | 1,362 | 1,307 | 1,307 | 4,700 |
| 2013/06/13 | 1,350 | 1,350 | 1,300 | 1,300 | 8,200 |
| 2013/06/12 | 1,340 | 1,355 | 1,328 | 1,350 | 700 |
| 2013/06/11 | 1,324 | 1,358 | 1,324 | 1,355 | 1,800 |
| 2013/06/10 | 1,315 | 1,351 | 1,315 | 1,351 | 1,800 |
| 2013/06/07 | 1,313 | 1,320 | 1,300 | 1,310 | 8,100 |
| 2013/06/06 | 1,420 | 1,430 | 1,390 | 1,399 | 3,200 |
| 2013/06/05 | 1,420 | 1,427 | 1,404 | 1,404 | 600 |
| 2013/06/04 | 1,400 | 1,420 | 1,390 | 1,420 | 2,900 |
| 2013/06/03 | 1,435 | 1,435 | 1,415 | 1,415 | 3,500 |
| 2013/05/31 | 1,480 | 1,490 | 1,435 | 1,435 | 2,500 |
| 2013/05/30 | 1,460 | 1,460 | 1,430 | 1,430 | 2,300 |
| 2013/05/29 | 1,465 | 1,470 | 1,430 | 1,452 | 3,500 |
| 2013/05/28 | 1,530 | 1,545 | 1,330 | 1,375 | 29,700 |
| 2013/05/27 | 1,620 | 1,620 | 1,460 | 1,581 | 8,700 |
| 2013/05/24 | 1,651 | 1,694 | 1,633 | 1,680 | 4,300 |
| 2013/05/23 | 1,745 | 1,745 | 1,650 | 1,661 | 5,800 |
| 2013/05/22 | 1,731 | 1,745 | 1,731 | 1,745 | 1,200 |
| 2013/05/21 | 1,756 | 1,785 | 1,727 | 1,727 | 2,700 |
| 2013/05/20 | 1,754 | 1,774 | 1,727 | 1,727 | 1,900 |
| 2013/05/17 | 1,711 | 1,743 | 1,710 | 1,720 | 1,500 |
| 2013/05/16 | 1,745 | 1,759 | 1,702 | 1,730 | 4,000 |
| 2013/05/15 | 1,749 | 1,755 | 1,710 | 1,750 | 3,800 |
| 2013/05/14 | 1,721 | 1,752 | 1,701 | 1,730 | 2,300 |
| 2013/05/13 | 1,749 | 1,758 | 1,693 | 1,750 | 3,600 |
| 2013/05/10 | 1,740 | 1,760 | 1,731 | 1,749 | 4,000 |
| 2013/05/09 | 1,701 | 1,750 | 1,690 | 1,691 | 4,400 |
| 2013/05/08 | 1,723 | 1,763 | 1,701 | 1,701 | 4,500 |
| 2013/05/07 | 1,749 | 1,799 | 1,715 | 1,715 | 2,100 |
| 2013/05/02 | 1,700 | 1,735 | 1,695 | 1,730 | 3,100 |
| 2013/05/01 | 1,720 | 1,785 | 1,700 | 1,700 | 5,700 |
| 2013/04/30 | 1,665 | 1,754 | 1,665 | 1,730 | 2,900 |
| 2013/04/26 | 1,771 | 1,771 | 1,640 | 1,660 | 10,200 |
| 2013/04/25 | 1,775 | 1,800 | 1,775 | 1,778 | 4,300 |
| 2013/04/24 | 1,890 | 1,893 | 1,815 | 1,815 | 4,800 |
| 2013/04/23 | 1,919 | 1,949 | 1,770 | 1,850 | 9,500 |
| 2013/04/22 | 1,800 | 1,948 | 1,800 | 1,919 | 11,300 |
| 2013/04/19 | 1,635 | 1,719 | 1,635 | 1,719 | 12,600 |
| 2013/04/18 | 1,580 | 1,640 | 1,580 | 1,630 | 13,200 |
| 2013/04/17 | 1,530 | 1,540 | 1,530 | 1,540 | 1,800 |
| 2013/04/16 | 1,510 | 1,600 | 1,510 | 1,520 | 6,100 |
| 2013/04/15 | 1,499 | 1,530 | 1,480 | 1,510 | 10,300 |
| 2013/04/12 | 1,450 | 1,500 | 1,450 | 1,500 | 3,400 |
| 2013/04/11 | 1,445 | 1,450 | 1,422 | 1,450 | 5,200 |
| 2013/04/10 | 1,445 | 1,450 | 1,425 | 1,425 | 2,100 |
| 2013/04/09 | 1,410 | 1,445 | 1,410 | 1,445 | 2,200 |
| 2013/04/08 | 1,400 | 1,409 | 1,350 | 1,409 | 7,600 |
| 2013/04/05 | 1,350 | 1,400 | 1,350 | 1,400 | 7,700 |
| 2013/04/04 | 1,330 | 1,340 | 1,310 | 1,340 | 2,600 |
| 2013/04/03 | 1,330 | 1,340 | 1,270 | 1,330 | 3,700 |
| 2013/04/02 | 1,270 | 1,330 | 1,235 | 1,330 | 5,500 |
| 2013/04/01 | 1,330 | 1,350 | 1,300 | 1,300 | 3,500 |
| 2013/03/29 | 1,300 | 1,335 | 1,300 | 1,325 | 900 |
| 2013/03/28 | 1,380 | 1,390 | 1,180 | 1,296 | 13,700 |
| 2013/03/27 | 1,300 | 1,400 | 1,300 | 1,400 | 4,400 |
| 2013/03/26 | 1,235 | 1,330 | 1,235 | 1,300 | 5,400 |
| 2013/03/25 | 1,177 | 1,250 | 1,177 | 1,235 | 5,300 |
| 2013/03/22 | 1,173 | 1,185 | 1,173 | 1,185 | 2,300 |
| 2013/03/21 | 1,175 | 1,179 | 1,160 | 1,174 | 2,200 |
| 2013/03/19 | 1,170 | 1,181 | 1,148 | 1,170 | 8,400 |
| 2013/03/18 | 1,146 | 1,152 | 1,146 | 1,146 | 1,600 |
| 2013/03/15 | 1,150 | 1,177 | 1,138 | 1,145 | 4,000 |
| 2013/03/14 | 1,139 | 1,150 | 1,139 | 1,150 | 2,100 |
| 2013/03/13 | 1,121 | 1,135 | 1,121 | 1,135 | 900 |
| 2013/03/12 | 1,135 | 1,135 | 1,121 | 1,121 | 2,400 |
| 2013/03/11 | 1,106 | 1,140 | 1,104 | 1,135 | 3,400 |
| 2013/03/08 | 1,135 | 1,136 | 1,103 | 1,105 | 3,800 |
| 2013/03/07 | 1,134 | 1,140 | 1,120 | 1,135 | 2,900 |
| 2013/03/06 | 1,120 | 1,135 | 1,120 | 1,134 | 1,700 |
| 2013/03/05 | 1,120 | 1,120 | 1,111 | 1,120 | 900 |
| 2013/03/04 | 1,109 | 1,112 | 1,101 | 1,112 | 1,500 |
| 2013/03/01 | 1,108 | 1,108 | 1,084 | 1,104 | 2,100 |
| 2013/02/28 | 1,090 | 1,114 | 1,081 | 1,108 | 2,000 |
| 2013/02/27 | 1,108 | 1,108 | 1,085 | 1,085 | 1,400 |
| 2013/02/26 | 1,134 | 1,134 | 1,083 | 1,088 | 2,000 |
| 2013/02/25 | 1,095 | 1,120 | 1,095 | 1,113 | 1,300 |
| 2013/02/22 | 1,099 | 1,135 | 1,096 | 1,113 | 1,800 |
| 2013/02/21 | 1,130 | 1,131 | 1,044 | 1,080 | 5,300 |
| 2013/02/20 | 1,089 | 1,100 | 1,089 | 1,100 | 1,100 |
| 2013/02/19 | 1,070 | 1,072 | 1,070 | 1,071 | 700 |
| 2013/02/18 | 1,064 | 1,070 | 1,064 | 1,070 | 2,300 |
| 2013/02/15 | 1,077 | 1,107 | 1,047 | 1,064 | 3,800 |
| 2013/02/14 | 1,080 | 1,100 | 1,080 | 1,080 | 2,900 |
| 2013/02/13 | 1,088 | 1,088 | 1,080 | 1,080 | 2,400 |
| 2013/02/12 | 1,120 | 1,127 | 1,080 | 1,080 | 5,600 |
| 2013/02/08 | 1,112 | 1,128 | 1,112 | 1,126 | 2,800 |
| 2013/02/07 | 1,132 | 1,133 | 1,116 | 1,116 | 2,700 |
| 2013/02/06 | 1,134 | 1,134 | 1,120 | 1,120 | 1,600 |
| 2013/02/05 | 1,122 | 1,126 | 1,122 | 1,123 | 2,400 |
| 2013/02/04 | 1,139 | 1,142 | 1,105 | 1,130 | 3,400 |
| 2013/02/01 | 1,136 | 1,138 | 1,110 | 1,138 | 4,000 |
| 2013/01/31 | 1,137 | 1,138 | 1,134 | 1,138 | 3,000 |
| 2013/01/30 | 1,110 | 1,132 | 1,110 | 1,132 | 4,900 |
| 2013/01/29 | 1,136 | 1,145 | 1,136 | 1,140 | 1,600 |
| 2013/01/28 | 1,140 | 1,151 | 1,137 | 1,141 | 4,000 |
| 2013/01/25 | 1,138 | 1,140 | 1,138 | 1,140 | 2,700 |
| 2013/01/24 | 1,129 | 1,140 | 1,122 | 1,140 | 1,400 |
| 2013/01/23 | 1,136 | 1,140 | 1,136 | 1,140 | 500 |
| 2013/01/22 | 1,126 | 1,137 | 1,126 | 1,137 | 2,200 |
| 2013/01/21 | 1,120 | 1,135 | 1,120 | 1,126 | 2,200 |
| 2013/01/18 | 1,120 | 1,130 | 1,120 | 1,120 | 3,600 |
| 2013/01/17 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 |
| 2013/01/16 | 1,130 | 1,132 | 1,119 | 1,131 | 7,700 |
| 2013/01/15 | 1,132 | 1,132 | 1,125 | 1,130 | 2,300 |
| 2013/01/11 | 1,140 | 1,148 | 1,121 | 1,130 | 5,900 |
| 2013/01/10 | 1,130 | 1,133 | 1,120 | 1,120 | 700 |
| 2013/01/09 | 1,133 | 1,135 | 1,118 | 1,119 | 2,900 |
| 2013/01/08 | 1,115 | 1,140 | 1,115 | 1,140 | 2,900 |
| 2013/01/07 | 1,147 | 1,147 | 1,111 | 1,112 | 5,200 |
| 2013/01/04 | 1,080 | 1,125 | 1,080 | 1,111 | 8,900 |