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 |
|---|---|---|---|---|---|
| 2007/12/28 | 128,000 | 129,000 | 127,000 | 127,000 | 420 |
| 2007/12/27 | 130,000 | 131,000 | 127,000 | 131,000 | 762 |
| 2007/12/26 | 126,000 | 131,000 | 126,000 | 130,000 | 1,198 |
| 2007/12/25 | 124,000 | 127,000 | 124,000 | 125,000 | 617 |
| 2007/12/21 | 124,000 | 126,000 | 122,000 | 125,000 | 771 |
| 2007/12/20 | 128,000 | 129,000 | 125,000 | 126,000 | 899 |
| 2007/12/19 | 128,000 | 133,000 | 126,000 | 128,000 | 1,126 |
| 2007/12/18 | 126,000 | 131,000 | 125,000 | 129,000 | 1,096 |
| 2007/12/17 | 128,000 | 131,000 | 127,000 | 128,000 | 1,080 |
| 2007/12/14 | 134,000 | 137,000 | 132,000 | 132,000 | 1,248 |
| 2007/12/13 | 140,000 | 140,000 | 134,000 | 135,000 | 2,360 |
| 2007/12/12 | 134,000 | 141,000 | 134,000 | 140,000 | 3,150 |
| 2007/12/11 | 136,000 | 137,000 | 133,000 | 135,000 | 1,591 |
| 2007/12/10 | 132,000 | 138,000 | 131,000 | 135,000 | 1,951 |
| 2007/12/07 | 133,000 | 133,000 | 129,000 | 131,000 | 964 |
| 2007/12/06 | 128,000 | 130,000 | 127,000 | 130,000 | 1,042 |
| 2007/12/05 | 126,000 | 127,000 | 123,000 | 127,000 | 481 |
| 2007/12/04 | 130,000 | 131,000 | 123,000 | 126,000 | 2,091 |
| 2007/12/03 | 135,000 | 136,000 | 129,000 | 131,000 | 1,758 |
| 2007/11/30 | 129,000 | 135,000 | 128,000 | 135,000 | 3,178 |
| 2007/11/29 | 125,000 | 129,000 | 125,000 | 128,000 | 1,879 |
| 2007/11/28 | 125,000 | 125,000 | 119,000 | 124,000 | 1,528 |
| 2007/11/27 | 116,000 | 123,000 | 114,000 | 123,000 | 2,079 |
| 2007/11/26 | 115,000 | 117,000 | 114,000 | 117,000 | 970 |
| 2007/11/22 | 114,000 | 116,000 | 112,000 | 115,000 | 975 |
| 2007/11/21 | 116,000 | 118,000 | 114,000 | 115,000 | 1,237 |
| 2007/11/20 | 112,000 | 117,000 | 111,000 | 117,000 | 1,758 |
| 2007/11/19 | 115,000 | 117,000 | 113,000 | 114,000 | 883 |
| 2007/11/16 | 119,000 | 120,000 | 114,000 | 115,000 | 2,004 |
| 2007/11/15 | 119,000 | 123,000 | 119,000 | 122,000 | 1,511 |
| 2007/11/14 | 117,000 | 121,000 | 117,000 | 121,000 | 2,085 |
| 2007/11/13 | 114,000 | 116,000 | 112,000 | 113,000 | 1,570 |
| 2007/11/12 | 110,000 | 113,000 | 109,000 | 112,000 | 1,880 |
| 2007/11/09 | 116,000 | 117,000 | 113,000 | 115,000 | 2,792 |
| 2007/11/08 | 115,000 | 121,000 | 114,000 | 115,000 | 7,286 |
| 2007/11/07 | 111,000 | 118,000 | 108,000 | 117,000 | 11,017 |
| 2007/11/06 | 121,000 | 122,000 | 102,000 | 103,000 | 8,272 |
| 2007/11/05 | 124,000 | 125,000 | 121,000 | 122,000 | 1,316 |
| 2007/11/02 | 121,000 | 124,000 | 120,000 | 122,000 | 1,789 |
| 2007/11/01 | 126,000 | 127,000 | 123,000 | 123,000 | 1,507 |
| 2007/10/31 | 129,000 | 129,000 | 122,000 | 126,000 | 2,822 |
| 2007/10/30 | 135,000 | 139,000 | 125,000 | 128,000 | 11,145 |
| 2007/10/29 | 129,000 | 133,000 | 128,000 | 131,000 | 3,389 |
| 2007/10/26 | 129,000 | 129,000 | 126,000 | 127,000 | 724 |
| 2007/10/25 | 130,000 | 130,000 | 126,000 | 127,000 | 957 |
| 2007/10/24 | 128,000 | 128,000 | 126,000 | 128,000 | 681 |
| 2007/10/23 | 128,000 | 130,000 | 125,000 | 126,000 | 882 |
| 2007/10/22 | 123,000 | 126,000 | 121,000 | 126,000 | 1,073 |
| 2007/10/19 | 131,000 | 131,000 | 127,000 | 127,000 | 773 |
| 2007/10/18 | 125,000 | 130,000 | 125,000 | 130,000 | 710 |
| 2007/10/17 | 125,000 | 127,000 | 123,000 | 123,000 | 1,235 |
| 2007/10/16 | 130,000 | 131,000 | 126,000 | 127,000 | 1,069 |
| 2007/10/15 | 130,000 | 132,000 | 129,000 | 131,000 | 934 |
| 2007/10/12 | 131,000 | 132,000 | 129,000 | 129,000 | 985 |
| 2007/10/11 | 132,000 | 133,000 | 129,000 | 132,000 | 2,335 |
| 2007/10/10 | 128,000 | 133,000 | 128,000 | 131,000 | 3,216 |
| 2007/10/09 | 124,000 | 128,000 | 123,000 | 124,000 | 3,507 |
| 2007/10/05 | 119,000 | 121,000 | 118,000 | 121,000 | 1,548 |
| 2007/10/04 | 116,000 | 119,000 | 115,000 | 118,000 | 1,665 |
| 2007/10/03 | 116,000 | 117,000 | 112,000 | 117,000 | 3,324 |
| 2007/10/02 | 120,000 | 121,000 | 116,000 | 117,000 | 1,913 |
| 2007/10/01 | 123,000 | 123,000 | 119,000 | 120,000 | 1,552 |
| 2007/09/28 | 122,000 | 123,000 | 120,000 | 123,000 | 1,924 |
| 2007/09/27 | 121,000 | 124,000 | 121,000 | 124,000 | 1,837 |
| 2007/09/26 | 118,000 | 120,000 | 116,000 | 119,000 | 1,927 |
| 2007/09/25 | 116,000 | 118,000 | 113,000 | 117,000 | 1,908 |
| 2007/09/21 | 120,000 | 122,000 | 118,000 | 120,000 | 1,978 |
| 2007/09/20 | 121,000 | 124,000 | 118,000 | 121,000 | 2,575 |
| 2007/09/19 | 129,000 | 129,000 | 119,000 | 121,000 | 4,477 |
| 2007/09/18 | 129,000 | 129,000 | 125,000 | 126,000 | 2,940 |
| 2007/09/14 | 127,000 | 134,000 | 126,000 | 131,000 | 6,477 |
| 2007/09/13 | 128,000 | 129,000 | 124,000 | 125,000 | 1,690 |
| 2007/09/12 | 130,000 | 131,000 | 128,000 | 129,000 | 1,699 |
| 2007/09/11 | 131,000 | 131,000 | 126,000 | 129,000 | 2,220 |
| 2007/09/10 | 131,000 | 132,000 | 129,000 | 130,000 | 2,030 |
| 2007/09/07 | 136,000 | 138,000 | 133,000 | 135,000 | 1,034 |
| 2007/09/06 | 136,000 | 139,000 | 135,000 | 138,000 | 1,235 |
| 2007/09/05 | 143,000 | 143,000 | 138,000 | 138,000 | 1,302 |
| 2007/09/04 | 141,000 | 141,000 | 139,000 | 141,000 | 988 |
| 2007/09/03 | 144,000 | 144,000 | 140,000 | 141,000 | 1,933 |
| 2007/08/31 | 134,000 | 145,000 | 134,000 | 144,000 | 3,281 |
| 2007/08/30 | 130,000 | 134,000 | 130,000 | 134,000 | 2,096 |
| 2007/08/29 | 127,000 | 130,000 | 125,000 | 130,000 | 1,951 |
| 2007/08/28 | 134,000 | 134,000 | 131,000 | 131,000 | 1,103 |
| 2007/08/27 | 136,000 | 137,000 | 133,000 | 135,000 | 1,144 |
| 2007/08/24 | 136,000 | 137,000 | 134,000 | 134,000 | 1,014 |
| 2007/08/23 | 139,000 | 140,000 | 135,000 | 137,000 | 2,008 |
| 2007/08/22 | 140,000 | 144,000 | 138,000 | 140,000 | 1,128 |
| 2007/08/21 | 138,000 | 147,000 | 137,000 | 144,000 | 2,039 |
| 2007/08/20 | 142,000 | 142,000 | 134,000 | 135,000 | 1,311 |
| 2007/08/17 | 142,000 | 143,000 | 138,000 | 139,000 | 1,705 |
| 2007/08/16 | 140,000 | 143,000 | 138,000 | 142,000 | 1,298 |
| 2007/08/15 | 142,000 | 144,000 | 140,000 | 142,000 | 1,131 |
| 2007/08/14 | 143,000 | 146,000 | 139,000 | 143,000 | 1,360 |
| 2007/08/13 | 133,000 | 144,000 | 133,000 | 141,000 | 2,056 |
| 2007/08/10 | 136,000 | 137,000 | 130,000 | 135,000 | 3,912 |
| 2007/08/09 | 145,000 | 149,000 | 137,000 | 139,000 | 4,163 |
| 2007/08/08 | 145,000 | 147,000 | 141,000 | 146,000 | 1,878 |
| 2007/08/07 | 156,000 | 159,000 | 149,000 | 149,000 | 2,152 |
| 2007/08/06 | 159,000 | 160,000 | 156,000 | 158,000 | 1,032 |
| 2007/08/03 | 163,000 | 164,000 | 161,000 | 161,000 | 383 |
| 2007/08/02 | 165,000 | 166,000 | 162,000 | 163,000 | 677 |
| 2007/08/01 | 167,000 | 167,000 | 164,000 | 164,000 | 509 |
| 2007/07/31 | 167,000 | 167,000 | 164,000 | 167,000 | 785 |
| 2007/07/30 | 158,000 | 165,000 | 157,000 | 164,000 | 859 |
| 2007/07/27 | 158,000 | 161,000 | 158,000 | 159,000 | 917 |
| 2007/07/26 | 167,000 | 168,000 | 162,000 | 163,000 | 658 |
| 2007/07/25 | 165,000 | 168,000 | 164,000 | 166,000 | 695 |
| 2007/07/24 | 164,000 | 169,000 | 164,000 | 167,000 | 1,235 |
| 2007/07/23 | 166,000 | 167,000 | 163,000 | 164,000 | 494 |
| 2007/07/20 | 169,000 | 170,000 | 166,000 | 166,000 | 810 |
| 2007/07/19 | 171,000 | 172,000 | 169,000 | 170,000 | 717 |
| 2007/07/18 | 173,000 | 174,000 | 171,000 | 171,000 | 408 |
| 2007/07/17 | 177,000 | 177,000 | 173,000 | 174,000 | 573 |
| 2007/07/13 | 172,000 | 176,000 | 171,000 | 175,000 | 1,305 |
| 2007/07/12 | 175,000 | 176,000 | 173,000 | 174,000 | 740 |
| 2007/07/11 | 176,000 | 177,000 | 175,000 | 176,000 | 675 |
| 2007/07/10 | 178,000 | 179,000 | 176,000 | 177,000 | 619 |
| 2007/07/09 | 177,000 | 178,000 | 176,000 | 177,000 | 411 |
| 2007/07/06 | 177,000 | 178,000 | 175,000 | 176,000 | 376 |
| 2007/07/05 | 178,000 | 179,000 | 177,000 | 178,000 | 509 |
| 2007/07/04 | 179,000 | 179,000 | 177,000 | 178,000 | 495 |
| 2007/07/03 | 182,000 | 182,000 | 178,000 | 180,000 | 865 |
| 2007/07/02 | 180,000 | 182,000 | 179,000 | 180,000 | 899 |
| 2007/06/29 | 180,000 | 181,000 | 177,000 | 180,000 | 601 |
| 2007/06/28 | 176,000 | 181,000 | 176,000 | 181,000 | 1,573 |
| 2007/06/27 | 171,000 | 178,000 | 171,000 | 178,000 | 1,778 |
| 2007/06/26 | 179,000 | 179,000 | 173,000 | 173,000 | 3,322 |
| 2007/06/25 | 177,000 | 182,000 | 177,000 | 178,000 | 5,471 |
| 2007/06/22 | 188,000 | 189,000 | 184,000 | 186,000 | 1,876 |
| 2007/06/21 | 192,000 | 192,000 | 189,000 | 189,000 | 1,292 |
| 2007/06/20 | 187,000 | 192,000 | 186,000 | 192,000 | 2,252 |
| 2007/06/19 | 189,000 | 189,000 | 186,000 | 187,000 | 2,121 |
| 2007/06/18 | 189,000 | 190,000 | 184,000 | 188,000 | 3,633 |
| 2007/06/15 | 181,000 | 187,000 | 178,000 | 186,000 | 3,449 |
| 2007/06/14 | 175,000 | 180,000 | 174,000 | 180,000 | 1,914 |
| 2007/06/13 | 173,000 | 175,000 | 173,000 | 174,000 | 590 |
| 2007/06/12 | 176,000 | 177,000 | 174,000 | 176,000 | 1,275 |
| 2007/06/11 | 177,000 | 180,000 | 176,000 | 177,000 | 2,305 |
| 2007/06/08 | 172,000 | 177,000 | 171,000 | 177,000 | 1,897 |
| 2007/06/07 | 172,000 | 174,000 | 170,000 | 172,000 | 1,754 |
| 2007/06/06 | 172,000 | 176,000 | 172,000 | 175,000 | 1,373 |
| 2007/06/05 | 175,000 | 176,000 | 173,000 | 174,000 | 762 |
| 2007/06/04 | 178,000 | 179,000 | 175,000 | 176,000 | 1,648 |
| 2007/06/01 | 177,000 | 179,000 | 175,000 | 179,000 | 1,445 |
| 2007/05/31 | 175,000 | 177,000 | 174,000 | 176,000 | 1,233 |
| 2007/05/30 | 176,000 | 177,000 | 173,000 | 175,000 | 1,834 |
| 2007/05/29 | 174,000 | 177,000 | 172,000 | 176,000 | 2,414 |
| 2007/05/28 | 170,000 | 175,000 | 168,000 | 173,000 | 1,918 |
| 2007/05/25 | 165,000 | 168,000 | 163,000 | 167,000 | 966 |
| 2007/05/24 | 168,000 | 169,000 | 166,000 | 168,000 | 849 |
| 2007/05/23 | 168,000 | 170,000 | 164,000 | 168,000 | 1,160 |
| 2007/05/22 | 160,000 | 167,000 | 159,000 | 167,000 | 1,375 |
| 2007/05/21 | 158,000 | 162,000 | 157,000 | 161,000 | 1,087 |
| 2007/05/18 | 161,000 | 161,000 | 157,000 | 158,000 | 905 |
| 2007/05/17 | 162,000 | 162,000 | 159,000 | 160,000 | 687 |
| 2007/05/16 | 163,000 | 163,000 | 158,000 | 162,000 | 1,640 |
| 2007/05/15 | 169,000 | 169,000 | 163,000 | 163,000 | 1,330 |
| 2007/05/14 | 169,000 | 171,000 | 166,000 | 169,000 | 1,396 |
| 2007/05/11 | 166,000 | 169,000 | 165,000 | 166,000 | 1,087 |
| 2007/05/10 | 178,000 | 178,000 | 167,000 | 168,000 | 3,859 |
| 2007/05/09 | 177,000 | 177,000 | 173,000 | 177,000 | 2,715 |
| 2007/05/08 | 169,000 | 182,000 | 166,000 | 178,000 | 6,420 |
| 2007/05/07 | 169,000 | 172,000 | 168,000 | 169,000 | 1,397 |
| 2007/05/02 | 163,000 | 167,000 | 163,000 | 166,000 | 1,324 |
| 2007/05/01 | 162,000 | 165,000 | 161,000 | 162,000 | 902 |
| 2007/04/27 | 162,000 | 162,000 | 159,000 | 159,000 | 929 |
| 2007/04/26 | 159,000 | 161,000 | 158,000 | 160,000 | 1,140 |
| 2007/04/25 | 162,000 | 162,000 | 159,000 | 159,000 | 808 |
| 2007/04/24 | 158,000 | 162,000 | 158,000 | 161,000 | 1,107 |
| 2007/04/23 | 164,000 | 165,000 | 158,000 | 159,000 | 1,589 |
| 2007/04/20 | 168,000 | 168,000 | 161,000 | 161,000 | 1,733 |
| 2007/04/19 | 169,000 | 169,000 | 166,000 | 167,000 | 1,055 |
| 2007/04/18 | 168,000 | 170,000 | 167,000 | 169,000 | 1,120 |
| 2007/04/17 | 167,000 | 170,000 | 166,000 | 167,000 | 775 |
| 2007/04/16 | 170,000 | 170,000 | 166,000 | 167,000 | 1,495 |
| 2007/04/13 | 176,000 | 177,000 | 168,000 | 169,000 | 2,633 |
| 2007/04/12 | 169,000 | 174,000 | 168,000 | 174,000 | 2,712 |
| 2007/04/11 | 172,000 | 173,000 | 167,000 | 168,000 | 1,271 |
| 2007/04/10 | 169,000 | 170,000 | 168,000 | 170,000 | 670 |
| 2007/04/09 | 168,000 | 171,000 | 168,000 | 170,000 | 737 |
| 2007/04/06 | 174,000 | 174,000 | 168,000 | 169,000 | 1,155 |
| 2007/04/05 | 174,000 | 175,000 | 172,000 | 174,000 | 1,451 |
| 2007/04/04 | 172,000 | 175,000 | 172,000 | 175,000 | 2,838 |
| 2007/04/03 | 169,000 | 170,000 | 167,000 | 169,000 | 1,635 |
| 2007/04/02 | 173,000 | 173,000 | 166,000 | 167,000 | 3,097 |
| 2007/03/30 | 166,000 | 171,000 | 164,000 | 171,000 | 2,830 |
| 2007/03/29 | 161,000 | 165,000 | 157,000 | 165,000 | 2,325 |
| 2007/03/28 | 160,000 | 162,000 | 159,000 | 161,000 | 3,319 |
| 2007/03/27 | 161,000 | 164,000 | 158,000 | 159,000 | 4,173 |
| 2007/03/26 | 170,000 | 170,000 | 163,000 | 166,000 | 7,964 |
| 2007/03/23 | 172,000 | 174,000 | 168,000 | 170,000 | 3,110 |
| 2007/03/22 | 174,000 | 176,000 | 172,000 | 174,000 | 2,867 |
| 2007/03/20 | 166,000 | 173,000 | 166,000 | 173,000 | 2,656 |
| 2007/03/19 | 169,000 | 169,000 | 165,000 | 167,000 | 3,965 |
| 2007/03/16 | 176,000 | 176,000 | 168,000 | 171,000 | 4,640 |
| 2007/03/15 | 177,000 | 178,000 | 173,000 | 175,000 | 2,411 |
| 2007/03/14 | 179,000 | 179,000 | 176,000 | 177,000 | 1,673 |
| 2007/03/13 | 180,000 | 182,000 | 179,000 | 181,000 | 3,426 |
| 2007/03/12 | 179,000 | 184,000 | 179,000 | 180,000 | 2,799 |
| 2007/03/09 | 182,000 | 182,000 | 179,000 | 179,000 | 6,179 |
| 2007/03/08 | 190,000 | 190,000 | 182,000 | 183,000 | 2,579 |
| 2007/03/07 | 194,000 | 197,000 | 192,000 | 193,000 | 2,730 |
| 2007/03/06 | 180,000 | 191,000 | 180,000 | 190,000 | 1,798 |
| 2007/03/05 | 181,000 | 186,000 | 178,000 | 183,000 | 2,873 |
| 2007/03/02 | 194,000 | 195,000 | 189,000 | 190,000 | 2,586 |
| 2007/03/01 | 205,000 | 207,000 | 198,000 | 201,000 | 1,602 |
| 2007/02/28 | 199,000 | 206,000 | 195,000 | 204,000 | 1,349 |
| 2007/02/27 | 215,000 | 216,000 | 211,000 | 211,000 | 868 |
| 2007/02/26 | 212,000 | 216,000 | 212,000 | 216,000 | 1,745 |
| 2007/02/23 | 206,000 | 210,000 | 205,000 | 210,000 | 1,177 |
| 2007/02/22 | 208,000 | 210,000 | 204,000 | 207,000 | 1,669 |
| 2007/02/21 | 212,000 | 213,000 | 207,000 | 208,000 | 1,736 |
| 2007/02/20 | 211,000 | 215,000 | 210,000 | 211,000 | 1,111 |
| 2007/02/19 | 210,000 | 216,000 | 209,000 | 213,000 | 1,469 |
| 2007/02/16 | 210,000 | 211,000 | 207,000 | 209,000 | 1,437 |
| 2007/02/15 | 210,000 | 211,000 | 208,000 | 210,000 | 1,145 |
| 2007/02/14 | 204,000 | 208,000 | 204,000 | 206,000 | 1,479 |
| 2007/02/13 | 208,000 | 208,000 | 203,000 | 204,000 | 1,261 |
| 2007/02/09 | 209,000 | 211,000 | 207,000 | 210,000 | 1,715 |
| 2007/02/08 | 213,000 | 214,000 | 206,000 | 208,000 | 2,952 |
| 2007/02/07 | 220,000 | 221,000 | 213,000 | 214,000 | 3,292 |
| 2007/02/06 | 226,000 | 235,000 | 219,000 | 220,000 | 3,602 |
| 2007/02/05 | 224,000 | 227,000 | 223,000 | 225,000 | 1,173 |
| 2007/02/02 | 226,000 | 229,000 | 223,000 | 224,000 | 761 |
| 2007/02/01 | 226,000 | 227,000 | 223,000 | 225,000 | 989 |
| 2007/01/31 | 230,000 | 230,000 | 225,000 | 225,000 | 1,092 |
| 2007/01/30 | 227,000 | 230,000 | 227,000 | 229,000 | 1,077 |
| 2007/01/29 | 228,000 | 230,000 | 228,000 | 229,000 | 1,207 |
| 2007/01/26 | 229,000 | 230,000 | 225,000 | 225,000 | 1,584 |
| 2007/01/25 | 231,000 | 233,000 | 229,000 | 231,000 | 1,132 |
| 2007/01/24 | 233,000 | 235,000 | 228,000 | 230,000 | 2,185 |
| 2007/01/23 | 238,000 | 238,000 | 233,000 | 233,000 | 1,122 |
| 2007/01/22 | 238,000 | 240,000 | 237,000 | 238,000 | 1,032 |
| 2007/01/19 | 233,000 | 237,000 | 233,000 | 236,000 | 2,269 |
| 2007/01/18 | 238,000 | 241,000 | 232,000 | 232,000 | 2,610 |
| 2007/01/17 | 246,000 | 246,000 | 239,000 | 239,000 | 2,017 |
| 2007/01/16 | 245,000 | 248,000 | 245,000 | 248,000 | 948 |
| 2007/01/15 | 245,000 | 246,000 | 242,000 | 243,000 | 745 |
| 2007/01/12 | 244,000 | 247,000 | 242,000 | 245,000 | 1,210 |
| 2007/01/11 | 249,000 | 253,000 | 239,000 | 241,000 | 2,591 |
| 2007/01/10 | 239,000 | 250,000 | 238,000 | 248,000 | 2,585 |
| 2007/01/09 | 238,000 | 239,000 | 237,000 | 239,000 | 792 |
| 2007/01/05 | 238,000 | 242,000 | 237,000 | 238,000 | 1,406 |
| 2007/01/04 | 235,000 | 235,000 | 233,000 | 235,000 | 299 |