ティーガイア(3738)の株価時系列情報
ティーガイア(3738)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 323,000 | 328,000 | 321,000 | 325,000 | 171 |
| 2004/12/29 | 325,000 | 334,000 | 320,000 | 329,000 | 286 |
| 2004/12/28 | 321,000 | 325,000 | 320,000 | 325,000 | 77 |
| 2004/12/27 | 325,000 | 326,000 | 318,000 | 323,000 | 301 |
| 2004/12/24 | 314,000 | 315,000 | 312,000 | 315,000 | 120 |
| 2004/12/22 | 306,000 | 316,000 | 305,000 | 314,000 | 232 |
| 2004/12/21 | 303,000 | 307,000 | 301,000 | 307,000 | 142 |
| 2004/12/20 | 302,000 | 303,000 | 300,000 | 303,000 | 224 |
| 2004/12/17 | 305,000 | 306,000 | 302,000 | 305,000 | 177 |
| 2004/12/16 | 301,000 | 307,000 | 295,000 | 306,000 | 932 |
| 2004/12/15 | 310,000 | 313,000 | 306,000 | 306,000 | 415 |
| 2004/12/14 | 305,000 | 312,000 | 305,000 | 310,000 | 138 |
| 2004/12/13 | 311,000 | 311,000 | 295,000 | 307,000 | 313 |
| 2004/12/10 | 311,000 | 316,000 | 306,000 | 307,000 | 588 |
| 2004/12/09 | 324,000 | 326,000 | 320,000 | 320,000 | 908 |
| 2004/12/08 | 320,000 | 330,000 | 316,000 | 323,000 | 493 |
| 2004/12/07 | 330,000 | 330,000 | 320,000 | 323,000 | 246 |
| 2004/12/06 | 320,000 | 323,000 | 320,000 | 322,000 | 122 |
| 2004/12/03 | 323,000 | 324,000 | 319,000 | 323,000 | 205 |
| 2004/12/02 | 326,000 | 326,000 | 320,000 | 322,000 | 174 |
| 2004/12/01 | 330,000 | 330,000 | 317,000 | 322,000 | 406 |
| 2004/11/30 | 335,000 | 339,000 | 333,000 | 333,000 | 133 |
| 2004/11/29 | 338,000 | 340,000 | 335,000 | 338,000 | 90 |
| 2004/11/26 | 330,000 | 342,000 | 330,000 | 341,000 | 372 |
| 2004/11/25 | 338,000 | 340,000 | 330,000 | 340,000 | 433 |
| 2004/11/24 | 339,000 | 342,000 | 335,000 | 335,000 | 111 |
| 2004/11/22 | 331,000 | 345,000 | 329,000 | 334,000 | 322 |
| 2004/11/19 | 341,000 | 341,000 | 333,000 | 340,000 | 223 |
| 2004/11/18 | 344,000 | 354,000 | 338,000 | 341,000 | 823 |
| 2004/11/17 | 328,000 | 358,000 | 318,000 | 354,000 | 3,230 |
| 2004/11/16 | 330,000 | 334,000 | 328,000 | 329,000 | 591 |
| 2004/11/15 | 328,000 | 337,000 | 327,000 | 328,000 | 466 |
| 2004/11/12 | 311,000 | 327,000 | 310,000 | 326,000 | 261 |
| 2004/11/11 | 327,000 | 327,000 | 315,000 | 315,000 | 212 |
| 2004/11/10 | 313,000 | 321,000 | 313,000 | 320,000 | 208 |
| 2004/11/09 | 310,000 | 335,000 | 310,000 | 328,000 | 414 |
| 2004/11/08 | 328,000 | 328,000 | 300,000 | 300,000 | 594 |
| 2004/11/05 | 339,000 | 339,000 | 325,000 | 328,000 | 288 |
| 2004/11/04 | 335,000 | 349,000 | 335,000 | 339,000 | 1,715 |
| 2004/11/02 | 330,000 | 332,000 | 329,000 | 330,000 | 591 |
| 2004/11/01 | 328,000 | 329,000 | 325,000 | 328,000 | 487 |
| 2004/10/29 | 330,000 | 332,000 | 324,000 | 327,000 | 1,124 |
| 2004/10/28 | 325,000 | 327,000 | 322,000 | 324,000 | 1,032 |
| 2004/10/27 | 326,000 | 328,000 | 318,000 | 324,000 | 1,310 |
| 2004/10/26 | 298,000 | 327,000 | 298,000 | 324,000 | 2,207 |
| 2004/10/25 | 310,000 | 310,000 | 300,000 | 303,000 | 379 |
| 2004/10/22 | 300,000 | 320,000 | 300,000 | 315,000 | 1,241 |
| 2004/10/21 | 300,000 | 302,000 | 286,000 | 300,000 | 1,084 |
| 2004/10/20 | 300,000 | 302,000 | 300,000 | 300,000 | 336 |
| 2004/10/19 | 300,000 | 302,000 | 300,000 | 302,000 | 359 |
| 2004/10/18 | 302,000 | 302,000 | 300,000 | 300,000 | 235 |
| 2004/10/15 | 300,000 | 304,000 | 299,000 | 303,000 | 541 |
| 2004/10/14 | 298,000 | 301,000 | 296,000 | 300,000 | 306 |
| 2004/10/13 | 301,000 | 304,000 | 298,000 | 302,000 | 353 |
| 2004/10/12 | 299,000 | 305,000 | 298,000 | 304,000 | 423 |
| 2004/10/08 | 280,000 | 309,000 | 277,000 | 309,000 | 953 |
| 2004/10/07 | 273,000 | 281,000 | 272,000 | 281,000 | 666 |
| 2004/10/06 | 277,000 | 279,000 | 271,000 | 272,000 | 277 |
| 2004/10/05 | 280,000 | 280,000 | 270,000 | 279,000 | 144 |
| 2004/10/04 | 285,000 | 287,000 | 275,000 | 283,000 | 184 |
| 2004/10/01 | 271,000 | 285,000 | 270,000 | 280,000 | 244 |
| 2004/09/30 | 263,000 | 275,000 | 262,000 | 275,000 | 142 |
| 2004/09/29 | 261,000 | 265,000 | 255,000 | 265,000 | 322 |
| 2004/09/28 | 263,000 | 266,000 | 257,000 | 257,000 | 174 |
| 2004/09/27 | 276,000 | 276,000 | 265,000 | 270,000 | 87 |
| 2004/09/24 | 262,000 | 269,000 | 262,000 | 266,000 | 175 |
| 2004/09/22 | 268,000 | 270,000 | 265,000 | 265,000 | 269 |
| 2004/09/21 | 272,000 | 273,000 | 270,000 | 270,000 | 223 |
| 2004/09/17 | 261,000 | 270,000 | 261,000 | 270,000 | 154 |
| 2004/09/16 | 264,000 | 266,000 | 258,000 | 261,000 | 414 |
| 2004/09/15 | 272,000 | 275,000 | 263,000 | 264,000 | 450 |
| 2004/09/14 | 280,000 | 280,000 | 271,000 | 271,000 | 241 |
| 2004/09/13 | 283,000 | 286,000 | 277,000 | 280,000 | 175 |
| 2004/09/10 | 290,000 | 291,000 | 286,000 | 287,000 | 200 |
| 2004/09/09 | 293,000 | 295,000 | 291,000 | 294,000 | 150 |
| 2004/09/08 | 298,000 | 300,000 | 291,000 | 295,000 | 355 |
| 2004/09/07 | 303,000 | 303,000 | 296,000 | 301,000 | 327 |
| 2004/09/06 | 300,000 | 304,000 | 299,000 | 303,000 | 444 |
| 2004/09/03 | 295,000 | 299,000 | 290,000 | 298,000 | 311 |
| 2004/09/02 | 299,000 | 299,000 | 290,000 | 297,000 | 221 |
| 2004/09/01 | 295,000 | 305,000 | 288,000 | 299,000 | 521 |
| 2004/08/31 | 276,000 | 298,000 | 273,000 | 297,000 | 959 |
| 2004/08/30 | 273,000 | 280,000 | 270,000 | 280,000 | 276 |
| 2004/08/27 | 273,000 | 280,000 | 273,000 | 275,000 | 120 |
| 2004/08/26 | 283,000 | 285,000 | 272,000 | 273,000 | 75 |
| 2004/08/25 | 283,000 | 286,000 | 275,000 | 282,000 | 221 |
| 2004/08/24 | 269,000 | 283,000 | 267,000 | 283,000 | 369 |
| 2004/08/23 | 262,000 | 265,000 | 262,000 | 264,000 | 120 |
| 2004/08/20 | 263,000 | 263,000 | 259,000 | 260,000 | 127 |
| 2004/08/19 | 257,000 | 266,000 | 257,000 | 264,000 | 154 |
| 2004/08/18 | 266,000 | 266,000 | 259,000 | 259,000 | 104 |
| 2004/08/17 | 274,000 | 275,000 | 266,000 | 267,000 | 130 |
| 2004/08/16 | 283,000 | 283,000 | 271,000 | 274,000 | 139 |
| 2004/08/13 | 273,000 | 275,000 | 270,000 | 275,000 | 172 |
| 2004/08/12 | 272,000 | 276,000 | 270,000 | 274,000 | 55 |
| 2004/08/11 | 271,000 | 278,000 | 269,000 | 272,000 | 204 |
| 2004/08/10 | 263,000 | 274,000 | 259,000 | 266,000 | 213 |
| 2004/08/09 | 263,000 | 263,000 | 254,000 | 260,000 | 198 |
| 2004/08/06 | 254,000 | 262,000 | 252,000 | 259,000 | 131 |
| 2004/08/05 | 260,000 | 264,000 | 258,000 | 262,000 | 135 |
| 2004/08/04 | 262,000 | 262,000 | 250,000 | 260,000 | 324 |
| 2004/08/03 | 267,000 | 267,000 | 260,000 | 262,000 | 249 |
| 2004/08/02 | 261,000 | 264,000 | 260,000 | 262,000 | 142 |
| 2004/07/30 | 262,000 | 268,000 | 254,000 | 259,000 | 280 |
| 2004/07/29 | 266,000 | 269,000 | 255,000 | 268,000 | 394 |
| 2004/07/28 | 265,000 | 269,000 | 260,000 | 262,000 | 251 |
| 2004/07/27 | 278,000 | 282,000 | 254,000 | 256,000 | 603 |
| 2004/07/26 | 289,000 | 289,000 | 280,000 | 282,000 | 332 |
| 2004/07/23 | 290,000 | 291,000 | 288,000 | 289,000 | 193 |
| 2004/07/22 | 292,000 | 293,000 | 282,000 | 288,000 | 318 |
| 2004/07/21 | 293,000 | 297,000 | 291,000 | 295,000 | 223 |
| 2004/07/20 | 300,000 | 300,000 | 290,000 | 293,000 | 183 |
| 2004/07/16 | 297,000 | 305,000 | 295,000 | 301,000 | 441 |
| 2004/07/15 | 306,000 | 310,000 | 297,000 | 302,000 | 769 |
| 2004/07/14 | 307,000 | 313,000 | 305,000 | 307,000 | 733 |
| 2004/07/13 | 312,000 | 319,000 | 302,000 | 305,000 | 1,083 |
| 2004/07/12 | 317,000 | 322,000 | 317,000 | 322,000 | 365 |
| 2004/07/09 | 324,000 | 325,000 | 314,000 | 317,000 | 411 |
| 2004/07/08 | 330,000 | 330,000 | 323,000 | 325,000 | 388 |
| 2004/07/07 | 324,000 | 329,000 | 323,000 | 329,000 | 467 |
| 2004/07/06 | 334,000 | 334,000 | 323,000 | 324,000 | 470 |
| 2004/07/05 | 322,000 | 323,000 | 318,000 | 322,000 | 397 |
| 2004/07/02 | 317,000 | 329,000 | 312,000 | 326,000 | 522 |
| 2004/07/01 | 333,000 | 333,000 | 321,000 | 322,000 | 353 |
| 2004/06/30 | 318,000 | 337,000 | 317,000 | 329,000 | 1,141 |
| 2004/06/29 | 315,000 | 316,000 | 311,000 | 316,000 | 320 |
| 2004/06/28 | 314,000 | 314,000 | 311,000 | 312,000 | 119 |
| 2004/06/25 | 311,000 | 313,000 | 311,000 | 311,000 | 140 |
| 2004/06/24 | 310,000 | 311,000 | 307,000 | 311,000 | 206 |
| 2004/06/23 | 308,000 | 314,000 | 307,000 | 310,000 | 322 |
| 2004/06/22 | 308,000 | 311,000 | 307,000 | 308,000 | 256 |
| 2004/06/21 | 311,000 | 311,000 | 307,000 | 307,000 | 110 |
| 2004/06/18 | 315,000 | 320,000 | 308,000 | 315,000 | 254 |
| 2004/06/17 | 320,000 | 321,000 | 315,000 | 318,000 | 406 |
| 2004/06/16 | 320,000 | 320,000 | 308,000 | 315,000 | 339 |
| 2004/06/15 | 315,000 | 315,000 | 310,000 | 311,000 | 208 |
| 2004/06/14 | 320,000 | 322,000 | 318,000 | 318,000 | 386 |
| 2004/06/11 | 320,000 | 324,000 | 318,000 | 319,000 | 526 |
| 2004/06/10 | 310,000 | 319,000 | 308,000 | 317,000 | 1,005 |
| 2004/06/09 | 283,000 | 311,000 | 283,000 | 305,000 | 1,015 |
| 2004/06/08 | 281,000 | 284,000 | 280,000 | 282,000 | 303 |
| 2004/06/07 | 282,000 | 283,000 | 280,000 | 280,000 | 113 |
| 2004/06/04 | 281,000 | 283,000 | 279,000 | 283,000 | 161 |
| 2004/06/03 | 291,000 | 291,000 | 282,000 | 284,000 | 171 |
| 2004/06/02 | 293,000 | 294,000 | 287,000 | 292,000 | 228 |
| 2004/06/01 | 285,000 | 291,000 | 282,000 | 291,000 | 280 |
| 2004/05/31 | 290,000 | 290,000 | 280,000 | 283,000 | 188 |
| 2004/05/28 | 280,000 | 293,000 | 280,000 | 286,000 | 281 |
| 2004/05/27 | 305,000 | 306,000 | 280,000 | 284,000 | 308 |
| 2004/05/26 | 316,000 | 322,000 | 296,000 | 305,000 | 900 |
| 2004/05/26 | 1 -> 2.00 分割 | ||||
| 2004/05/25 | 566,000 | 575,000 | 558,000 | 572,000 | 969 |
| 2004/05/24 | 589,000 | 590,000 | 575,000 | 576,000 | 716 |
| 2004/05/21 | 580,000 | 590,000 | 575,000 | 585,000 | 463 |
| 2004/05/20 | 587,000 | 598,000 | 575,000 | 576,000 | 743 |
| 2004/05/19 | 579,000 | 598,000 | 566,000 | 590,000 | 878 |
| 2004/05/18 | 492,000 | 569,000 | 486,000 | 549,000 | 972 |
| 2004/05/17 | 591,000 | 606,000 | 511,000 | 512,000 | 2,355 |
| 2004/05/14 | 563,000 | 568,000 | 530,000 | 551,000 | 438 |
| 2004/05/13 | 578,000 | 583,000 | 566,000 | 571,000 | 292 |
| 2004/05/12 | 572,000 | 598,000 | 555,000 | 588,000 | 474 |
| 2004/05/11 | 530,000 | 570,000 | 530,000 | 532,000 | 651 |
| 2004/05/10 | 642,000 | 643,000 | 555,000 | 560,000 | 1,071 |
| 2004/05/07 | 666,000 | 666,000 | 645,000 | 650,000 | 522 |
| 2004/05/06 | 652,000 | 670,000 | 643,000 | 662,000 | 1,092 |
| 2004/04/30 | 640,000 | 651,000 | 631,000 | 641,000 | 592 |
| 2004/04/28 | 628,000 | 658,000 | 626,000 | 650,000 | 1,065 |
| 2004/04/27 | 638,000 | 638,000 | 626,000 | 631,000 | 682 |
| 2004/04/26 | 665,000 | 668,000 | 633,000 | 641,000 | 822 |
| 2004/04/23 | 673,000 | 693,000 | 645,000 | 651,000 | 1,368 |
| 2004/04/22 | 644,000 | 683,000 | 638,000 | 680,000 | 2,201 |
| 2004/04/21 | 643,000 | 643,000 | 625,000 | 626,000 | 824 |
| 2004/04/20 | 622,000 | 660,000 | 622,000 | 640,000 | 1,014 |
| 2004/04/19 | 655,000 | 656,000 | 608,000 | 626,000 | 1,292 |
| 2004/04/16 | 697,000 | 697,000 | 640,000 | 665,000 | 1,820 |
| 2004/04/15 | 730,000 | 730,000 | 634,000 | 677,000 | 3,622 |
| 2004/04/14 | 731,000 | 777,000 | 713,000 | 734,000 | 3,486 |
| 2004/04/13 | 769,000 | 800,000 | 724,000 | 751,000 | 9,543 |
| 2004/04/12 | 640,000 | 709,000 | 626,000 | 709,000 | 10,703 |
| 2004/04/09 | 609,000 | 648,000 | 591,000 | 609,000 | 8,107 |
| 2004/04/08 | 561,000 | 632,000 | 551,000 | 615,000 | 16,421 |
| 2004/04/07 | 511,000 | 608,000 | 511,000 | 541,000 | 25,871 |