ティーライフ(3172)の株価時系列情報
ティーライフ(3172)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,343 | 1,369 | 1,342 | 1,369 | 21,000 |
| 2017/12/28 | 1,334 | 1,344 | 1,332 | 1,343 | 11,200 |
| 2017/12/27 | 1,304 | 1,331 | 1,304 | 1,331 | 16,000 |
| 2017/12/26 | 1,326 | 1,333 | 1,255 | 1,305 | 45,000 |
| 2017/12/25 | 1,338 | 1,338 | 1,323 | 1,326 | 36,600 |
| 2017/12/22 | 1,357 | 1,357 | 1,337 | 1,344 | 11,700 |
| 2017/12/21 | 1,338 | 1,358 | 1,337 | 1,358 | 15,200 |
| 2017/12/20 | 1,360 | 1,363 | 1,334 | 1,338 | 22,500 |
| 2017/12/19 | 1,361 | 1,370 | 1,360 | 1,362 | 6,900 |
| 2017/12/18 | 1,355 | 1,374 | 1,355 | 1,365 | 34,600 |
| 2017/12/15 | 1,390 | 1,390 | 1,375 | 1,383 | 7,800 |
| 2017/12/14 | 1,370 | 1,393 | 1,363 | 1,392 | 18,500 |
| 2017/12/13 | 1,360 | 1,370 | 1,360 | 1,368 | 15,300 |
| 2017/12/12 | 1,364 | 1,370 | 1,364 | 1,369 | 8,200 |
| 2017/12/11 | 1,365 | 1,370 | 1,359 | 1,370 | 9,300 |
| 2017/12/08 | 1,362 | 1,373 | 1,352 | 1,364 | 10,000 |
| 2017/12/07 | 1,352 | 1,372 | 1,352 | 1,372 | 9,300 |
| 2017/12/06 | 1,355 | 1,385 | 1,350 | 1,353 | 20,700 |
| 2017/12/05 | 1,386 | 1,399 | 1,355 | 1,357 | 47,000 |
| 2017/12/04 | 1,408 | 1,419 | 1,404 | 1,419 | 14,100 |
| 2017/12/01 | 1,411 | 1,417 | 1,401 | 1,415 | 8,500 |
| 2017/11/30 | 1,404 | 1,418 | 1,400 | 1,411 | 9,400 |
| 2017/11/29 | 1,388 | 1,404 | 1,380 | 1,403 | 12,700 |
| 2017/11/28 | 1,389 | 1,389 | 1,377 | 1,384 | 6,100 |
| 2017/11/27 | 1,386 | 1,386 | 1,376 | 1,383 | 6,900 |
| 2017/11/24 | 1,371 | 1,381 | 1,362 | 1,379 | 7,600 |
| 2017/11/22 | 1,375 | 1,377 | 1,368 | 1,370 | 11,200 |
| 2017/11/21 | 1,386 | 1,389 | 1,377 | 1,385 | 5,800 |
| 2017/11/20 | 1,385 | 1,392 | 1,359 | 1,392 | 9,300 |
| 2017/11/17 | 1,373 | 1,383 | 1,365 | 1,375 | 8,300 |
| 2017/11/16 | 1,350 | 1,390 | 1,350 | 1,373 | 27,700 |
| 2017/11/15 | 1,385 | 1,394 | 1,378 | 1,387 | 14,700 |
| 2017/11/14 | 1,399 | 1,400 | 1,392 | 1,394 | 3,800 |
| 2017/11/13 | 1,393 | 1,399 | 1,389 | 1,390 | 5,200 |
| 2017/11/10 | 1,391 | 1,401 | 1,389 | 1,394 | 8,100 |
| 2017/11/09 | 1,410 | 1,419 | 1,393 | 1,402 | 13,500 |
| 2017/11/08 | 1,409 | 1,409 | 1,400 | 1,406 | 5,400 |
| 2017/11/07 | 1,414 | 1,419 | 1,406 | 1,409 | 6,300 |
| 2017/11/06 | 1,427 | 1,427 | 1,413 | 1,414 | 10,600 |
| 2017/11/02 | 1,419 | 1,434 | 1,414 | 1,428 | 11,400 |
| 2017/11/01 | 1,415 | 1,419 | 1,404 | 1,412 | 13,300 |
| 2017/10/31 | 1,400 | 1,419 | 1,400 | 1,416 | 11,600 |
| 2017/10/30 | 1,394 | 1,400 | 1,391 | 1,400 | 14,800 |
| 2017/10/27 | 1,387 | 1,394 | 1,387 | 1,394 | 5,300 |
| 2017/10/26 | 1,388 | 1,390 | 1,384 | 1,385 | 3,400 |
| 2017/10/25 | 1,382 | 1,389 | 1,381 | 1,382 | 25,500 |
| 2017/10/24 | 1,398 | 1,417 | 1,385 | 1,400 | 22,000 |
| 2017/10/23 | 1,393 | 1,400 | 1,389 | 1,396 | 7,200 |
| 2017/10/20 | 1,391 | 1,395 | 1,391 | 1,393 | 5,700 |
| 2017/10/19 | 1,395 | 1,403 | 1,394 | 1,394 | 8,000 |
| 2017/10/18 | 1,402 | 1,404 | 1,398 | 1,399 | 9,300 |
| 2017/10/17 | 1,403 | 1,408 | 1,401 | 1,402 | 4,900 |
| 2017/10/16 | 1,405 | 1,408 | 1,400 | 1,404 | 6,300 |
| 2017/10/13 | 1,392 | 1,403 | 1,392 | 1,402 | 8,600 |
| 2017/10/12 | 1,393 | 1,399 | 1,393 | 1,395 | 7,500 |
| 2017/10/11 | 1,399 | 1,403 | 1,390 | 1,393 | 7,500 |
| 2017/10/10 | 1,390 | 1,400 | 1,390 | 1,400 | 5,900 |
| 2017/10/06 | 1,397 | 1,407 | 1,391 | 1,397 | 9,100 |
| 2017/10/05 | 1,392 | 1,399 | 1,392 | 1,396 | 5,300 |
| 2017/10/04 | 1,409 | 1,409 | 1,390 | 1,399 | 14,100 |
| 2017/10/03 | 1,370 | 1,405 | 1,370 | 1,402 | 21,900 |
| 2017/10/02 | 1,350 | 1,380 | 1,335 | 1,371 | 51,800 |
| 2017/09/29 | 1,395 | 1,403 | 1,388 | 1,394 | 13,000 |
| 2017/09/28 | 1,406 | 1,406 | 1,393 | 1,404 | 12,000 |
| 2017/09/27 | 1,392 | 1,408 | 1,387 | 1,407 | 9,800 |
| 2017/09/26 | 1,410 | 1,410 | 1,385 | 1,392 | 17,200 |
| 2017/09/25 | 1,413 | 1,414 | 1,394 | 1,400 | 11,900 |
| 2017/09/22 | 1,414 | 1,420 | 1,401 | 1,406 | 9,800 |
| 2017/09/21 | 1,435 | 1,440 | 1,408 | 1,414 | 22,300 |
| 2017/09/20 | 1,458 | 1,470 | 1,427 | 1,442 | 22,000 |
| 2017/09/19 | 1,418 | 1,457 | 1,418 | 1,450 | 29,500 |
| 2017/09/15 | 1,390 | 1,418 | 1,390 | 1,413 | 22,500 |
| 2017/09/14 | 1,376 | 1,398 | 1,373 | 1,393 | 19,000 |
| 2017/09/13 | 1,360 | 1,374 | 1,354 | 1,371 | 16,800 |
| 2017/09/12 | 1,357 | 1,362 | 1,349 | 1,360 | 21,200 |
| 2017/09/11 | 1,372 | 1,377 | 1,356 | 1,360 | 15,100 |
| 2017/09/08 | 1,353 | 1,368 | 1,349 | 1,366 | 18,100 |
| 2017/09/07 | 1,367 | 1,381 | 1,352 | 1,357 | 25,300 |
| 2017/09/06 | 1,386 | 1,394 | 1,357 | 1,362 | 33,800 |
| 2017/09/05 | 1,444 | 1,495 | 1,404 | 1,404 | 100,800 |
| 2017/09/04 | 1,601 | 1,601 | 1,566 | 1,590 | 26,800 |
| 2017/09/01 | 1,619 | 1,624 | 1,566 | 1,600 | 32,400 |
| 2017/08/31 | 1,580 | 1,609 | 1,580 | 1,607 | 23,400 |
| 2017/08/30 | 1,560 | 1,575 | 1,554 | 1,573 | 11,700 |
| 2017/08/29 | 1,561 | 1,561 | 1,543 | 1,551 | 11,700 |
| 2017/08/28 | 1,537 | 1,575 | 1,537 | 1,564 | 11,400 |
| 2017/08/25 | 1,532 | 1,535 | 1,524 | 1,526 | 7,200 |
| 2017/08/24 | 1,520 | 1,538 | 1,516 | 1,532 | 4,400 |
| 2017/08/23 | 1,525 | 1,526 | 1,506 | 1,521 | 7,200 |
| 2017/08/22 | 1,530 | 1,530 | 1,518 | 1,525 | 5,200 |
| 2017/08/21 | 1,544 | 1,551 | 1,524 | 1,531 | 10,600 |
| 2017/08/18 | 1,557 | 1,557 | 1,545 | 1,555 | 8,900 |
| 2017/08/17 | 1,556 | 1,575 | 1,553 | 1,557 | 6,700 |
| 2017/08/16 | 1,552 | 1,567 | 1,552 | 1,556 | 10,400 |
| 2017/08/15 | 1,527 | 1,551 | 1,527 | 1,550 | 14,100 |
| 2017/08/14 | 1,536 | 1,550 | 1,511 | 1,527 | 19,100 |
| 2017/08/10 | 1,570 | 1,570 | 1,547 | 1,550 | 11,100 |
| 2017/08/09 | 1,588 | 1,588 | 1,558 | 1,573 | 13,200 |
| 2017/08/08 | 1,600 | 1,602 | 1,589 | 1,598 | 3,300 |
| 2017/08/07 | 1,585 | 1,606 | 1,580 | 1,598 | 13,700 |
| 2017/08/04 | 1,606 | 1,606 | 1,579 | 1,595 | 17,700 |
| 2017/08/03 | 1,603 | 1,609 | 1,594 | 1,608 | 15,700 |
| 2017/08/02 | 1,612 | 1,624 | 1,606 | 1,608 | 14,900 |
| 2017/08/01 | 1,590 | 1,620 | 1,590 | 1,619 | 17,200 |
| 2017/07/31 | 1,625 | 1,625 | 1,600 | 1,605 | 13,200 |
| 2017/07/28 | 1,589 | 1,623 | 1,582 | 1,621 | 42,600 |
| 2017/07/27 | 1,605 | 1,616 | 1,580 | 1,580 | 76,700 |
| 2017/07/26 | 1,631 | 1,635 | 1,616 | 1,617 | 85,600 |
| 2017/07/25 | 1,633 | 1,638 | 1,630 | 1,635 | 37,800 |
| 2017/07/24 | 1,644 | 1,653 | 1,633 | 1,634 | 54,600 |
| 2017/07/21 | 1,653 | 1,659 | 1,647 | 1,647 | 32,300 |
| 2017/07/20 | 1,641 | 1,666 | 1,638 | 1,660 | 24,000 |
| 2017/07/19 | 1,658 | 1,663 | 1,645 | 1,647 | 29,800 |
| 2017/07/18 | 1,671 | 1,677 | 1,659 | 1,664 | 38,600 |
| 2017/07/14 | 1,670 | 1,678 | 1,668 | 1,674 | 13,900 |
| 2017/07/13 | 1,683 | 1,693 | 1,671 | 1,671 | 27,900 |
| 2017/07/12 | 1,690 | 1,690 | 1,682 | 1,688 | 18,100 |
| 2017/07/11 | 1,696 | 1,701 | 1,687 | 1,690 | 21,800 |
| 2017/07/10 | 1,718 | 1,718 | 1,697 | 1,705 | 30,000 |
| 2017/07/07 | 1,702 | 1,717 | 1,700 | 1,704 | 23,800 |
| 2017/07/06 | 1,704 | 1,723 | 1,704 | 1,710 | 19,900 |
| 2017/07/05 | 1,714 | 1,724 | 1,700 | 1,711 | 22,300 |
| 2017/07/04 | 1,726 | 1,729 | 1,713 | 1,715 | 37,900 |
| 2017/07/03 | 1,734 | 1,737 | 1,727 | 1,727 | 13,500 |
| 2017/06/30 | 1,717 | 1,737 | 1,713 | 1,729 | 32,300 |
| 2017/06/29 | 1,760 | 1,760 | 1,741 | 1,751 | 17,200 |
| 2017/06/28 | 1,754 | 1,770 | 1,742 | 1,755 | 20,700 |
| 2017/06/27 | 1,754 | 1,754 | 1,730 | 1,746 | 16,800 |
| 2017/06/26 | 1,745 | 1,745 | 1,727 | 1,734 | 11,600 |
| 2017/06/23 | 1,735 | 1,735 | 1,722 | 1,733 | 13,600 |
| 2017/06/22 | 1,754 | 1,754 | 1,732 | 1,735 | 11,500 |
| 2017/06/21 | 1,748 | 1,748 | 1,732 | 1,735 | 12,700 |
| 2017/06/20 | 1,754 | 1,754 | 1,733 | 1,733 | 13,200 |
| 2017/06/19 | 1,748 | 1,749 | 1,732 | 1,738 | 14,000 |
| 2017/06/16 | 1,758 | 1,758 | 1,719 | 1,736 | 14,900 |
| 2017/06/15 | 1,715 | 1,735 | 1,712 | 1,718 | 9,700 |
| 2017/06/14 | 1,693 | 1,733 | 1,688 | 1,708 | 19,400 |
| 2017/06/13 | 1,668 | 1,681 | 1,661 | 1,680 | 12,100 |
| 2017/06/12 | 1,715 | 1,715 | 1,668 | 1,677 | 22,900 |
| 2017/06/09 | 1,732 | 1,740 | 1,712 | 1,716 | 15,000 |
| 2017/06/08 | 1,758 | 1,758 | 1,725 | 1,730 | 21,900 |
| 2017/06/07 | 1,755 | 1,755 | 1,717 | 1,723 | 45,600 |
| 2017/06/06 | 1,800 | 1,824 | 1,758 | 1,760 | 94,400 |
| 2017/06/05 | 1,875 | 1,936 | 1,868 | 1,928 | 37,100 |
| 2017/06/02 | 1,866 | 1,866 | 1,834 | 1,858 | 14,300 |
| 2017/06/01 | 1,805 | 1,831 | 1,805 | 1,830 | 11,700 |
| 2017/05/31 | 1,762 | 1,900 | 1,757 | 1,805 | 16,700 |
| 2017/05/30 | 1,765 | 1,777 | 1,765 | 1,773 | 11,900 |
| 2017/05/29 | 1,830 | 1,830 | 1,758 | 1,774 | 14,100 |
| 2017/05/26 | 1,856 | 1,857 | 1,813 | 1,813 | 8,500 |
| 2017/05/25 | 1,870 | 1,870 | 1,853 | 1,856 | 6,900 |
| 2017/05/24 | 1,845 | 1,858 | 1,829 | 1,858 | 8,500 |
| 2017/05/23 | 1,810 | 1,836 | 1,803 | 1,829 | 8,300 |
| 2017/05/22 | 1,786 | 1,816 | 1,786 | 1,813 | 14,400 |
| 2017/05/19 | 1,780 | 1,789 | 1,767 | 1,786 | 7,900 |
| 2017/05/18 | 1,765 | 1,784 | 1,742 | 1,780 | 11,000 |
| 2017/05/17 | 1,777 | 1,790 | 1,777 | 1,790 | 6,900 |
| 2017/05/16 | 1,776 | 1,777 | 1,768 | 1,774 | 6,100 |
| 2017/05/15 | 1,767 | 1,777 | 1,752 | 1,776 | 7,800 |
| 2017/05/12 | 1,774 | 1,779 | 1,748 | 1,772 | 7,100 |
| 2017/05/11 | 1,782 | 1,788 | 1,770 | 1,776 | 8,200 |
| 2017/05/10 | 1,761 | 1,777 | 1,761 | 1,770 | 6,700 |
| 2017/05/09 | 1,737 | 1,767 | 1,737 | 1,759 | 10,000 |
| 2017/05/08 | 1,734 | 1,739 | 1,721 | 1,731 | 10,600 |
| 2017/05/02 | 1,727 | 1,727 | 1,700 | 1,703 | 11,100 |
| 2017/05/01 | 1,742 | 1,742 | 1,720 | 1,727 | 4,800 |
| 2017/04/28 | 1,747 | 1,747 | 1,723 | 1,742 | 11,000 |
| 2017/04/27 | 1,746 | 1,761 | 1,702 | 1,707 | 38,200 |
| 2017/04/26 | 1,734 | 1,747 | 1,712 | 1,721 | 17,300 |
| 2017/04/25 | 1,661 | 1,695 | 1,661 | 1,694 | 9,800 |
| 2017/04/24 | 1,665 | 1,665 | 1,645 | 1,659 | 9,200 |
| 2017/04/21 | 1,654 | 1,658 | 1,640 | 1,658 | 6,600 |
| 2017/04/20 | 1,660 | 1,662 | 1,632 | 1,654 | 8,700 |
| 2017/04/19 | 1,604 | 1,642 | 1,604 | 1,640 | 6,300 |
| 2017/04/18 | 1,589 | 1,613 | 1,586 | 1,613 | 5,700 |
| 2017/04/17 | 1,539 | 1,609 | 1,539 | 1,580 | 11,600 |
| 2017/04/14 | 1,590 | 1,596 | 1,552 | 1,569 | 10,000 |
| 2017/04/13 | 1,534 | 1,575 | 1,528 | 1,575 | 9,400 |
| 2017/04/12 | 1,610 | 1,610 | 1,538 | 1,566 | 22,100 |
| 2017/04/11 | 1,605 | 1,617 | 1,604 | 1,605 | 6,500 |
| 2017/04/10 | 1,630 | 1,650 | 1,604 | 1,613 | 10,700 |
| 2017/04/07 | 1,609 | 1,642 | 1,587 | 1,628 | 12,900 |
| 2017/04/06 | 1,614 | 1,634 | 1,555 | 1,589 | 38,400 |
| 2017/04/05 | 1,700 | 1,727 | 1,620 | 1,639 | 38,100 |
| 2017/04/04 | 1,820 | 1,837 | 1,710 | 1,737 | 28,800 |
| 2017/04/03 | 1,862 | 1,875 | 1,801 | 1,805 | 15,400 |
| 2017/03/31 | 1,902 | 1,926 | 1,850 | 1,850 | 20,700 |
| 2017/03/30 | 1,835 | 1,887 | 1,827 | 1,887 | 15,700 |
| 2017/03/29 | 1,858 | 1,858 | 1,808 | 1,844 | 11,700 |
| 2017/03/28 | 1,770 | 1,836 | 1,754 | 1,787 | 27,900 |
| 2017/03/27 | 1,714 | 1,765 | 1,702 | 1,730 | 18,600 |
| 2017/03/24 | 1,700 | 1,705 | 1,688 | 1,705 | 6,000 |
| 2017/03/23 | 1,680 | 1,698 | 1,680 | 1,695 | 8,600 |
| 2017/03/22 | 1,688 | 1,688 | 1,676 | 1,678 | 9,400 |
| 2017/03/21 | 1,679 | 1,698 | 1,677 | 1,691 | 16,500 |
| 2017/03/17 | 1,693 | 1,693 | 1,654 | 1,679 | 8,400 |
| 2017/03/16 | 1,637 | 1,670 | 1,633 | 1,666 | 5,500 |
| 2017/03/15 | 1,660 | 1,678 | 1,650 | 1,664 | 8,000 |
| 2017/03/14 | 1,650 | 1,680 | 1,645 | 1,645 | 8,000 |
| 2017/03/13 | 1,629 | 1,646 | 1,629 | 1,642 | 8,600 |
| 2017/03/10 | 1,600 | 1,630 | 1,599 | 1,623 | 25,400 |
| 2017/03/09 | 1,650 | 1,650 | 1,618 | 1,624 | 9,800 |
| 2017/03/08 | 1,679 | 1,679 | 1,630 | 1,663 | 8,900 |
| 2017/03/07 | 1,675 | 1,680 | 1,648 | 1,680 | 13,200 |
| 2017/03/06 | 1,690 | 1,691 | 1,663 | 1,678 | 34,900 |
| 2017/03/03 | 1,631 | 1,716 | 1,631 | 1,715 | 46,700 |
| 2017/03/02 | 1,605 | 1,630 | 1,588 | 1,630 | 17,200 |
| 2017/03/01 | 1,560 | 1,608 | 1,560 | 1,603 | 15,200 |
| 2017/02/28 | 1,650 | 1,650 | 1,557 | 1,560 | 39,300 |
| 2017/02/27 | 1,684 | 1,684 | 1,539 | 1,596 | 77,500 |
| 2017/02/24 | 1,478 | 1,480 | 1,463 | 1,473 | 6,700 |
| 2017/02/23 | 1,470 | 1,474 | 1,463 | 1,474 | 4,700 |
| 2017/02/22 | 1,474 | 1,479 | 1,468 | 1,472 | 4,900 |
| 2017/02/21 | 1,469 | 1,469 | 1,441 | 1,468 | 4,700 |
| 2017/02/20 | 1,459 | 1,461 | 1,446 | 1,460 | 6,900 |
| 2017/02/17 | 1,438 | 1,449 | 1,430 | 1,449 | 6,800 |
| 2017/02/16 | 1,406 | 1,427 | 1,406 | 1,426 | 5,900 |
| 2017/02/15 | 1,395 | 1,415 | 1,395 | 1,408 | 6,700 |
| 2017/02/14 | 1,400 | 1,404 | 1,397 | 1,397 | 7,500 |
| 2017/02/13 | 1,386 | 1,405 | 1,386 | 1,397 | 7,100 |
| 2017/02/10 | 1,382 | 1,388 | 1,380 | 1,386 | 4,900 |
| 2017/02/09 | 1,377 | 1,385 | 1,376 | 1,382 | 4,100 |
| 2017/02/08 | 1,369 | 1,384 | 1,369 | 1,375 | 6,000 |
| 2017/02/07 | 1,362 | 1,396 | 1,362 | 1,373 | 6,500 |
| 2017/02/06 | 1,363 | 1,373 | 1,350 | 1,360 | 15,200 |
| 2017/02/03 | 1,403 | 1,407 | 1,366 | 1,374 | 14,200 |
| 2017/02/02 | 1,419 | 1,419 | 1,401 | 1,403 | 7,000 |
| 2017/02/01 | 1,427 | 1,427 | 1,410 | 1,414 | 7,200 |
| 2017/01/31 | 1,407 | 1,417 | 1,399 | 1,401 | 9,500 |
| 2017/01/30 | 1,447 | 1,447 | 1,409 | 1,409 | 12,200 |
| 2017/01/27 | 1,468 | 1,468 | 1,440 | 1,447 | 11,100 |
| 2017/01/26 | 1,449 | 1,474 | 1,449 | 1,469 | 16,000 |
| 2017/01/25 | 1,440 | 1,445 | 1,435 | 1,445 | 12,600 |
| 2017/01/24 | 1,429 | 1,440 | 1,429 | 1,439 | 10,300 |
| 2017/01/23 | 1,418 | 1,431 | 1,413 | 1,419 | 8,300 |
| 2017/01/20 | 1,419 | 1,419 | 1,406 | 1,406 | 5,300 |
| 2017/01/19 | 1,396 | 1,421 | 1,396 | 1,415 | 10,000 |
| 2017/01/18 | 1,390 | 1,395 | 1,384 | 1,395 | 8,000 |
| 2017/01/17 | 1,390 | 1,394 | 1,380 | 1,392 | 7,500 |
| 2017/01/16 | 1,384 | 1,395 | 1,376 | 1,391 | 15,300 |
| 2017/01/13 | 1,387 | 1,395 | 1,387 | 1,393 | 5,000 |
| 2017/01/12 | 1,400 | 1,400 | 1,371 | 1,387 | 14,600 |
| 2017/01/11 | 1,428 | 1,428 | 1,401 | 1,401 | 14,200 |
| 2017/01/10 | 1,413 | 1,421 | 1,410 | 1,421 | 9,200 |
| 2017/01/06 | 1,411 | 1,420 | 1,410 | 1,412 | 9,200 |
| 2017/01/05 | 1,428 | 1,428 | 1,409 | 1,413 | 8,900 |
| 2017/01/04 | 1,402 | 1,409 | 1,398 | 1,405 | 18,600 |