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 |
|---|---|---|---|---|---|
| 2006/12/29 | 232,000 | 234,000 | 230,000 | 232,000 | 335 |
| 2006/12/28 | 232,000 | 232,000 | 226,000 | 232,000 | 1,158 |
| 2006/12/27 | 233,000 | 236,000 | 231,000 | 231,000 | 1,789 |
| 2006/12/26 | 225,000 | 232,000 | 223,000 | 232,000 | 1,655 |
| 2006/12/25 | 225,000 | 226,000 | 220,000 | 224,000 | 1,005 |
| 2006/12/22 | 227,000 | 227,000 | 221,000 | 222,000 | 2,049 |
| 2006/12/21 | 233,000 | 233,000 | 227,000 | 227,000 | 1,154 |
| 2006/12/20 | 232,000 | 234,000 | 231,000 | 233,000 | 1,233 |
| 2006/12/19 | 242,000 | 244,000 | 232,000 | 233,000 | 1,083 |
| 2006/12/18 | 241,000 | 247,000 | 239,000 | 241,000 | 1,004 |
| 2006/12/15 | 241,000 | 245,000 | 237,000 | 237,000 | 917 |
| 2006/12/14 | 238,000 | 241,000 | 237,000 | 238,000 | 938 |
| 2006/12/13 | 246,000 | 247,000 | 238,000 | 241,000 | 1,087 |
| 2006/12/12 | 247,000 | 254,000 | 247,000 | 249,000 | 896 |
| 2006/12/11 | 250,000 | 251,000 | 246,000 | 249,000 | 543 |
| 2006/12/08 | 253,000 | 256,000 | 250,000 | 251,000 | 815 |
| 2006/12/07 | 262,000 | 262,000 | 255,000 | 257,000 | 496 |
| 2006/12/06 | 256,000 | 261,000 | 256,000 | 261,000 | 655 |
| 2006/12/05 | 256,000 | 258,000 | 253,000 | 257,000 | 578 |
| 2006/12/04 | 252,000 | 257,000 | 251,000 | 254,000 | 1,220 |
| 2006/12/01 | 252,000 | 254,000 | 247,000 | 248,000 | 1,703 |
| 2006/11/30 | 265,000 | 265,000 | 256,000 | 256,000 | 1,279 |
| 2006/11/29 | 264,000 | 266,000 | 261,000 | 264,000 | 708 |
| 2006/11/28 | 255,000 | 267,000 | 253,000 | 264,000 | 868 |
| 2006/11/27 | 257,000 | 263,000 | 252,000 | 263,000 | 835 |
| 2006/11/24 | 253,000 | 256,000 | 238,000 | 254,000 | 1,794 |
| 2006/11/22 | 226,000 | 255,000 | 226,000 | 249,000 | 3,070 |
| 2006/11/21 | 226,000 | 229,000 | 217,000 | 222,000 | 2,339 |
| 2006/11/20 | 232,000 | 233,000 | 225,000 | 226,000 | 1,767 |
| 2006/11/17 | 246,000 | 246,000 | 238,000 | 238,000 | 873 |
| 2006/11/16 | 250,000 | 254,000 | 245,000 | 247,000 | 1,094 |
| 2006/11/15 | 255,000 | 256,000 | 245,000 | 247,000 | 1,952 |
| 2006/11/14 | 259,000 | 265,000 | 247,000 | 257,000 | 2,665 |
| 2006/11/13 | 268,000 | 268,000 | 261,000 | 262,000 | 580 |
| 2006/11/10 | 266,000 | 277,000 | 263,000 | 267,000 | 1,228 |
| 2006/11/09 | 270,000 | 271,000 | 255,000 | 258,000 | 1,662 |
| 2006/11/08 | 275,000 | 283,000 | 270,000 | 272,000 | 1,135 |
| 2006/11/07 | 288,000 | 296,000 | 278,000 | 278,000 | 1,737 |
| 2006/11/06 | 293,000 | 295,000 | 285,000 | 287,000 | 469 |
| 2006/11/02 | 288,000 | 297,000 | 288,000 | 293,000 | 805 |
| 2006/11/01 | 284,000 | 288,000 | 284,000 | 286,000 | 538 |
| 2006/10/31 | 295,000 | 295,000 | 287,000 | 288,000 | 831 |
| 2006/10/30 | 303,000 | 303,000 | 293,000 | 296,000 | 545 |
| 2006/10/27 | 304,000 | 304,000 | 297,000 | 302,000 | 394 |
| 2006/10/26 | 307,000 | 309,000 | 299,000 | 303,000 | 639 |
| 2006/10/25 | 310,000 | 311,000 | 300,000 | 303,000 | 1,106 |
| 2006/10/24 | 314,000 | 317,000 | 306,000 | 315,000 | 2,163 |
| 2006/10/23 | 297,000 | 308,000 | 292,000 | 305,000 | 1,373 |
| 2006/10/20 | 293,000 | 301,000 | 292,000 | 295,000 | 1,417 |
| 2006/10/19 | 286,000 | 294,000 | 281,000 | 292,000 | 1,056 |
| 2006/10/18 | 277,000 | 283,000 | 274,000 | 283,000 | 393 |
| 2006/10/17 | 283,000 | 283,000 | 274,000 | 278,000 | 440 |
| 2006/10/16 | 273,000 | 281,000 | 270,000 | 277,000 | 920 |
| 2006/10/13 | 263,000 | 265,000 | 257,000 | 261,000 | 1,215 |
| 2006/10/12 | 251,000 | 266,000 | 251,000 | 261,000 | 1,133 |
| 2006/10/11 | 275,000 | 277,000 | 257,000 | 261,000 | 986 |
| 2006/10/10 | 283,000 | 285,000 | 277,000 | 278,000 | 632 |
| 2006/10/06 | 295,000 | 295,000 | 286,000 | 288,000 | 477 |
| 2006/10/05 | 295,000 | 296,000 | 293,000 | 294,000 | 308 |
| 2006/10/04 | 299,000 | 301,000 | 288,000 | 288,000 | 459 |
| 2006/10/03 | 300,000 | 301,000 | 297,000 | 299,000 | 631 |
| 2006/10/02 | 301,000 | 304,000 | 296,000 | 297,000 | 630 |
| 2006/09/29 | 293,000 | 302,000 | 292,000 | 298,000 | 915 |
| 2006/09/28 | 290,000 | 292,000 | 288,000 | 290,000 | 519 |
| 2006/09/27 | 285,000 | 289,000 | 284,000 | 287,000 | 459 |
| 2006/09/26 | 282,000 | 287,000 | 280,000 | 286,000 | 240 |
| 2006/09/25 | 285,000 | 289,000 | 273,000 | 282,000 | 519 |
| 2006/09/22 | 282,000 | 286,000 | 282,000 | 283,000 | 312 |
| 2006/09/21 | 280,000 | 286,000 | 280,000 | 284,000 | 418 |
| 2006/09/20 | 280,000 | 284,000 | 279,000 | 283,000 | 492 |
| 2006/09/19 | 281,000 | 282,000 | 278,000 | 280,000 | 263 |
| 2006/09/15 | 281,000 | 284,000 | 278,000 | 280,000 | 397 |
| 2006/09/14 | 287,000 | 290,000 | 280,000 | 282,000 | 790 |
| 2006/09/13 | 296,000 | 296,000 | 289,000 | 289,000 | 538 |
| 2006/09/12 | 298,000 | 298,000 | 287,000 | 292,000 | 669 |
| 2006/09/11 | 293,000 | 297,000 | 288,000 | 297,000 | 794 |
| 2006/09/08 | 292,000 | 295,000 | 286,000 | 292,000 | 869 |
| 2006/09/07 | 278,000 | 295,000 | 278,000 | 293,000 | 992 |
| 2006/09/06 | 283,000 | 283,000 | 279,000 | 281,000 | 346 |
| 2006/09/05 | 278,000 | 284,000 | 278,000 | 284,000 | 417 |
| 2006/09/04 | 277,000 | 281,000 | 277,000 | 280,000 | 153 |
| 2006/09/01 | 281,000 | 281,000 | 276,000 | 276,000 | 192 |
| 2006/08/31 | 279,000 | 281,000 | 278,000 | 280,000 | 361 |
| 2006/08/30 | 283,000 | 283,000 | 277,000 | 279,000 | 234 |
| 2006/08/29 | 284,000 | 285,000 | 282,000 | 283,000 | 561 |
| 2006/08/28 | 284,000 | 287,000 | 282,000 | 284,000 | 994 |
| 2006/08/25 | 282,000 | 285,000 | 280,000 | 282,000 | 389 |
| 2006/08/24 | 283,000 | 283,000 | 280,000 | 281,000 | 234 |
| 2006/08/23 | 280,000 | 283,000 | 280,000 | 281,000 | 317 |
| 2006/08/22 | 278,000 | 285,000 | 278,000 | 284,000 | 745 |
| 2006/08/21 | 283,000 | 283,000 | 276,000 | 276,000 | 399 |
| 2006/08/18 | 284,000 | 285,000 | 280,000 | 283,000 | 711 |
| 2006/08/17 | 273,000 | 289,000 | 273,000 | 285,000 | 2,634 |
| 2006/08/16 | 259,000 | 273,000 | 254,000 | 273,000 | 2,154 |
| 2006/08/15 | 245,000 | 254,000 | 244,000 | 252,000 | 969 |
| 2006/08/14 | 242,000 | 247,000 | 240,000 | 244,000 | 329 |
| 2006/08/11 | 240,000 | 241,000 | 239,000 | 241,000 | 463 |
| 2006/08/10 | 242,000 | 244,000 | 239,000 | 239,000 | 921 |
| 2006/08/09 | 234,000 | 243,000 | 234,000 | 243,000 | 577 |
| 2006/08/08 | 242,000 | 243,000 | 234,000 | 238,000 | 804 |
| 2006/08/07 | 240,000 | 244,000 | 239,000 | 242,000 | 372 |
| 2006/08/04 | 245,000 | 246,000 | 239,000 | 242,000 | 470 |
| 2006/08/03 | 248,000 | 249,000 | 240,000 | 243,000 | 658 |
| 2006/08/02 | 245,000 | 247,000 | 242,000 | 246,000 | 320 |
| 2006/08/01 | 243,000 | 249,000 | 241,000 | 247,000 | 853 |
| 2006/07/31 | 246,000 | 248,000 | 242,000 | 242,000 | 486 |
| 2006/07/28 | 230,000 | 245,000 | 229,000 | 241,000 | 1,110 |
| 2006/07/27 | 235,000 | 235,000 | 224,000 | 229,000 | 1,004 |
| 2006/07/26 | 249,000 | 254,000 | 236,000 | 237,000 | 418 |
| 2006/07/25 | 249,000 | 249,000 | 239,000 | 241,000 | 321 |
| 2006/07/24 | 241,000 | 243,000 | 239,000 | 241,000 | 140 |
| 2006/07/21 | 231,000 | 245,000 | 231,000 | 244,000 | 395 |
| 2006/07/20 | 242,000 | 242,000 | 236,000 | 239,000 | 481 |
| 2006/07/19 | 230,000 | 236,000 | 229,000 | 230,000 | 965 |
| 2006/07/18 | 251,000 | 251,000 | 221,000 | 230,000 | 1,161 |
| 2006/07/14 | 255,000 | 260,000 | 252,000 | 254,000 | 616 |
| 2006/07/13 | 264,000 | 268,000 | 261,000 | 263,000 | 345 |
| 2006/07/12 | 271,000 | 271,000 | 264,000 | 264,000 | 387 |
| 2006/07/11 | 282,000 | 282,000 | 269,000 | 273,000 | 455 |
| 2006/07/10 | 276,000 | 280,000 | 273,000 | 279,000 | 287 |
| 2006/07/07 | 279,000 | 279,000 | 275,000 | 276,000 | 347 |
| 2006/07/06 | 278,000 | 280,000 | 276,000 | 277,000 | 250 |
| 2006/07/05 | 279,000 | 284,000 | 278,000 | 280,000 | 597 |
| 2006/07/04 | 282,000 | 285,000 | 277,000 | 283,000 | 533 |
| 2006/07/03 | 277,000 | 282,000 | 275,000 | 282,000 | 404 |
| 2006/06/30 | 275,000 | 277,000 | 273,000 | 274,000 | 387 |
| 2006/06/29 | 271,000 | 274,000 | 271,000 | 271,000 | 687 |
| 2006/06/28 | 270,000 | 279,000 | 270,000 | 274,000 | 633 |
| 2006/06/27 | 274,000 | 276,000 | 271,000 | 273,000 | 337 |
| 2006/06/26 | 271,000 | 275,000 | 270,000 | 274,000 | 242 |
| 2006/06/23 | 274,000 | 278,000 | 272,000 | 273,000 | 503 |
| 2006/06/22 | 277,000 | 278,000 | 272,000 | 277,000 | 288 |
| 2006/06/21 | 278,000 | 280,000 | 273,000 | 274,000 | 234 |
| 2006/06/20 | 283,000 | 284,000 | 277,000 | 278,000 | 319 |
| 2006/06/19 | 283,000 | 289,000 | 283,000 | 285,000 | 157 |
| 2006/06/16 | 291,000 | 292,000 | 286,000 | 286,000 | 734 |
| 2006/06/15 | 287,000 | 294,000 | 283,000 | 285,000 | 1,224 |
| 2006/06/14 | 262,000 | 272,000 | 262,000 | 271,000 | 455 |
| 2006/06/13 | 265,000 | 272,000 | 264,000 | 268,000 | 411 |
| 2006/06/12 | 264,000 | 272,000 | 261,000 | 269,000 | 849 |
| 2006/06/09 | 270,000 | 278,000 | 261,000 | 268,000 | 912 |
| 2006/06/08 | 267,000 | 275,000 | 265,000 | 270,000 | 910 |
| 2006/06/07 | 297,000 | 297,000 | 286,000 | 286,000 | 403 |
| 2006/06/06 | 291,000 | 301,000 | 287,000 | 297,000 | 750 |
| 2006/06/05 | 285,000 | 297,000 | 280,000 | 292,000 | 776 |
| 2006/06/02 | 280,000 | 289,000 | 255,000 | 282,000 | 1,279 |
| 2006/06/01 | 289,000 | 295,000 | 281,000 | 282,000 | 838 |
| 2006/05/31 | 284,000 | 297,000 | 278,000 | 291,000 | 1,263 |
| 2006/05/30 | 292,000 | 292,000 | 286,000 | 288,000 | 917 |
| 2006/05/29 | 302,000 | 303,000 | 292,000 | 296,000 | 925 |
| 2006/05/26 | 299,000 | 303,000 | 293,000 | 299,000 | 1,006 |
| 2006/05/25 | 292,000 | 298,000 | 288,000 | 297,000 | 590 |
| 2006/05/24 | 290,000 | 294,000 | 285,000 | 292,000 | 819 |
| 2006/05/23 | 289,000 | 295,000 | 283,000 | 290,000 | 999 |
| 2006/05/22 | 293,000 | 296,000 | 289,000 | 290,000 | 1,143 |
| 2006/05/19 | 270,000 | 293,000 | 268,000 | 289,000 | 1,676 |
| 2006/05/18 | 258,000 | 273,000 | 258,000 | 270,000 | 1,050 |
| 2006/05/17 | 269,000 | 278,000 | 262,000 | 274,000 | 1,336 |
| 2006/05/16 | 284,000 | 285,000 | 267,000 | 268,000 | 1,596 |
| 2006/05/15 | 289,000 | 293,000 | 274,000 | 284,000 | 2,274 |
| 2006/05/12 | 298,000 | 300,000 | 291,000 | 297,000 | 1,473 |
| 2006/05/11 | 303,000 | 313,000 | 299,000 | 302,000 | 1,175 |
| 2006/05/10 | 316,000 | 317,000 | 299,000 | 303,000 | 2,217 |
| 2006/05/09 | 340,000 | 340,000 | 311,000 | 312,000 | 3,733 |
| 2006/05/08 | 340,000 | 343,000 | 334,000 | 340,000 | 1,174 |
| 2006/05/02 | 335,000 | 338,000 | 326,000 | 335,000 | 925 |
| 2006/05/01 | 344,000 | 345,000 | 336,000 | 337,000 | 592 |
| 2006/04/28 | 335,000 | 342,000 | 334,000 | 342,000 | 794 |
| 2006/04/27 | 336,000 | 343,000 | 332,000 | 338,000 | 1,027 |
| 2006/04/26 | 345,000 | 346,000 | 334,000 | 335,000 | 1,003 |
| 2006/04/25 | 335,000 | 353,000 | 330,000 | 343,000 | 4,695 |
| 2006/04/24 | 316,000 | 333,000 | 316,000 | 330,000 | 1,199 |
| 2006/04/21 | 313,000 | 334,000 | 311,000 | 325,000 | 1,677 |
| 2006/04/20 | 339,000 | 339,000 | 322,000 | 323,000 | 1,239 |
| 2006/04/19 | 340,000 | 340,000 | 334,000 | 337,000 | 640 |
| 2006/04/18 | 329,000 | 338,000 | 323,000 | 337,000 | 686 |
| 2006/04/17 | 348,000 | 348,000 | 329,000 | 331,000 | 1,082 |
| 2006/04/14 | 346,000 | 349,000 | 343,000 | 348,000 | 778 |
| 2006/04/13 | 350,000 | 350,000 | 342,000 | 343,000 | 867 |
| 2006/04/12 | 344,000 | 353,000 | 344,000 | 347,000 | 2,012 |
| 2006/04/11 | 350,000 | 350,000 | 340,000 | 347,000 | 1,368 |
| 2006/04/10 | 342,000 | 352,000 | 338,000 | 350,000 | 2,660 |
| 2006/04/07 | 336,000 | 338,000 | 335,000 | 338,000 | 870 |
| 2006/04/06 | 335,000 | 340,000 | 333,000 | 335,000 | 776 |
| 2006/04/05 | 339,000 | 343,000 | 333,000 | 335,000 | 1,341 |
| 2006/04/04 | 337,000 | 348,000 | 330,000 | 339,000 | 3,136 |
| 2006/04/03 | 320,000 | 345,000 | 318,000 | 342,000 | 5,453 |
| 2006/03/31 | 313,000 | 317,000 | 310,000 | 315,000 | 1,199 |
| 2006/03/30 | 317,000 | 319,000 | 308,000 | 308,000 | 987 |
| 2006/03/29 | 308,000 | 317,000 | 308,000 | 315,000 | 853 |
| 2006/03/28 | 314,000 | 317,000 | 309,000 | 312,000 | 726 |
| 2006/03/27 | 321,000 | 322,000 | 313,000 | 314,000 | 858 |
| 2006/03/24 | 316,000 | 321,000 | 315,000 | 318,000 | 1,128 |
| 2006/03/23 | 315,000 | 316,000 | 312,000 | 315,000 | 797 |
| 2006/03/22 | 312,000 | 318,000 | 307,000 | 309,000 | 1,185 |
| 2006/03/20 | 312,000 | 317,000 | 308,000 | 312,000 | 919 |
| 2006/03/17 | 301,000 | 307,000 | 298,000 | 304,000 | 595 |
| 2006/03/16 | 307,000 | 310,000 | 296,000 | 297,000 | 775 |
| 2006/03/15 | 309,000 | 312,000 | 304,000 | 308,000 | 663 |
| 2006/03/14 | 312,000 | 315,000 | 306,000 | 309,000 | 645 |
| 2006/03/13 | 315,000 | 322,000 | 310,000 | 314,000 | 1,149 |
| 2006/03/10 | 295,000 | 315,000 | 293,000 | 314,000 | 2,030 |
| 2006/03/09 | 290,000 | 297,000 | 290,000 | 296,000 | 726 |
| 2006/03/08 | 291,000 | 295,000 | 288,000 | 292,000 | 737 |
| 2006/03/07 | 298,000 | 298,000 | 288,000 | 291,000 | 1,449 |
| 2006/03/06 | 284,000 | 300,000 | 273,000 | 300,000 | 2,344 |
| 2006/03/03 | 276,000 | 278,000 | 264,000 | 277,000 | 2,312 |
| 2006/03/02 | 292,000 | 294,000 | 272,000 | 277,000 | 2,316 |
| 2006/03/01 | 291,000 | 294,000 | 283,000 | 288,000 | 1,867 |
| 2006/02/28 | 304,000 | 308,000 | 293,000 | 293,000 | 1,923 |
| 2006/02/27 | 311,000 | 323,000 | 300,000 | 300,000 | 2,227 |
| 2006/02/24 | 295,000 | 310,000 | 292,000 | 306,000 | 1,590 |
| 2006/02/23 | 295,000 | 304,000 | 290,000 | 300,000 | 2,301 |
| 2006/02/22 | 299,000 | 308,000 | 291,000 | 295,000 | 2,084 |
| 2006/02/21 | 270,000 | 297,000 | 270,000 | 295,000 | 1,896 |
| 2006/02/20 | 287,000 | 297,000 | 271,000 | 272,000 | 1,831 |
| 2006/02/17 | 323,000 | 333,000 | 301,000 | 307,000 | 1,701 |
| 2006/02/16 | 317,000 | 323,000 | 307,000 | 318,000 | 1,040 |
| 2006/02/15 | 326,000 | 327,000 | 312,000 | 319,000 | 810 |
| 2006/02/14 | 309,000 | 327,000 | 292,000 | 321,000 | 1,565 |
| 2006/02/13 | 335,000 | 337,000 | 311,000 | 319,000 | 1,142 |
| 2006/02/10 | 361,000 | 361,000 | 335,000 | 345,000 | 1,063 |
| 2006/02/09 | 368,000 | 368,000 | 350,000 | 356,000 | 1,350 |
| 2006/02/08 | 367,000 | 374,000 | 349,000 | 358,000 | 2,477 |
| 2006/02/07 | 375,000 | 383,000 | 362,000 | 368,000 | 4,558 |
| 2006/02/06 | 357,000 | 380,000 | 352,000 | 380,000 | 5,406 |
| 2006/02/03 | 341,000 | 350,000 | 339,000 | 349,000 | 1,316 |
| 2006/02/02 | 330,000 | 344,000 | 330,000 | 343,000 | 1,663 |
| 2006/02/01 | 327,000 | 337,000 | 327,000 | 329,000 | 1,131 |
| 2006/01/31 | 329,000 | 332,000 | 321,000 | 326,000 | 1,131 |
| 2006/01/30 | 340,000 | 344,000 | 326,000 | 327,000 | 2,110 |
| 2006/01/27 | 326,000 | 335,000 | 323,000 | 335,000 | 1,466 |
| 2006/01/26 | 324,000 | 327,000 | 316,000 | 319,000 | 1,238 |
| 2006/01/25 | 323,000 | 324,000 | 314,000 | 314,000 | 1,607 |
| 2006/01/24 | 318,000 | 336,000 | 316,000 | 324,000 | 1,661 |
| 2006/01/23 | 306,000 | 325,000 | 303,000 | 314,000 | 1,168 |
| 2006/01/20 | 346,000 | 350,000 | 309,000 | 320,000 | 1,669 |
| 2006/01/19 | 305,000 | 352,000 | 300,000 | 339,000 | 2,952 |
| 2006/01/18 | 335,000 | 342,000 | 297,000 | 313,000 | 2,449 |
| 2006/01/17 | 370,000 | 375,000 | 335,000 | 347,000 | 1,897 |
| 2006/01/16 | 371,000 | 388,000 | 366,000 | 385,000 | 2,225 |
| 2006/01/13 | 359,000 | 363,000 | 356,000 | 363,000 | 1,073 |
| 2006/01/12 | 364,000 | 365,000 | 358,000 | 358,000 | 994 |
| 2006/01/11 | 354,000 | 362,000 | 347,000 | 362,000 | 858 |
| 2006/01/10 | 370,000 | 372,000 | 352,000 | 352,000 | 1,248 |
| 2006/01/06 | 371,000 | 374,000 | 367,000 | 370,000 | 642 |
| 2006/01/05 | 371,000 | 379,000 | 367,000 | 374,000 | 810 |
| 2006/01/04 | 372,000 | 376,000 | 363,000 | 370,000 | 691 |