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 |
|---|---|---|---|---|---|
| 2008/12/30 | 118,800 | 121,700 | 117,000 | 121,700 | 258 |
| 2008/12/29 | 117,000 | 119,800 | 116,900 | 118,800 | 404 |
| 2008/12/26 | 119,700 | 119,700 | 116,200 | 118,000 | 408 |
| 2008/12/25 | 110,200 | 114,000 | 110,200 | 112,800 | 239 |
| 2008/12/24 | 116,000 | 118,700 | 111,600 | 111,900 | 923 |
| 2008/12/22 | 112,500 | 121,500 | 112,000 | 120,000 | 945 |
| 2008/12/19 | 108,900 | 112,200 | 108,000 | 110,900 | 1,130 |
| 2008/12/18 | 107,000 | 112,000 | 107,000 | 111,300 | 957 |
| 2008/12/17 | 106,000 | 106,300 | 102,100 | 105,000 | 709 |
| 2008/12/16 | 107,000 | 109,000 | 105,100 | 106,300 | 826 |
| 2008/12/15 | 103,300 | 110,000 | 103,100 | 109,000 | 1,069 |
| 2008/12/12 | 102,000 | 106,900 | 101,000 | 105,300 | 1,354 |
| 2008/12/11 | 112,200 | 112,200 | 104,600 | 105,900 | 914 |
| 2008/12/10 | 107,400 | 109,900 | 105,200 | 106,200 | 1,043 |
| 2008/12/09 | 99,400 | 113,900 | 99,400 | 113,000 | 1,691 |
| 2008/12/08 | 98,500 | 102,700 | 98,000 | 101,400 | 589 |
| 2008/12/05 | 97,500 | 99,700 | 94,000 | 98,000 | 777 |
| 2008/12/04 | 98,500 | 100,000 | 97,400 | 98,400 | 896 |
| 2008/12/03 | 97,100 | 101,500 | 95,500 | 101,500 | 1,100 |
| 2008/12/02 | 90,400 | 94,900 | 90,400 | 93,100 | 419 |
| 2008/12/01 | 98,000 | 99,900 | 96,300 | 96,400 | 723 |
| 2008/11/28 | 96,500 | 100,500 | 94,400 | 98,900 | 961 |
| 2008/11/27 | 93,700 | 95,200 | 92,000 | 95,000 | 895 |
| 2008/11/26 | 93,500 | 94,000 | 91,300 | 93,700 | 898 |
| 2008/11/25 | 91,500 | 92,400 | 88,600 | 91,500 | 1,008 |
| 2008/11/21 | 78,600 | 86,900 | 78,200 | 86,500 | 783 |
| 2008/11/20 | 80,600 | 83,300 | 80,100 | 80,600 | 705 |
| 2008/11/19 | 88,000 | 88,000 | 83,000 | 84,700 | 268 |
| 2008/11/18 | 85,500 | 87,200 | 84,200 | 84,700 | 287 |
| 2008/11/17 | 86,500 | 88,900 | 82,800 | 84,500 | 563 |
| 2008/11/14 | 90,400 | 93,000 | 86,500 | 87,800 | 538 |
| 2008/11/13 | 85,000 | 89,500 | 83,500 | 88,400 | 639 |
| 2008/11/12 | 87,700 | 89,900 | 86,300 | 86,700 | 630 |
| 2008/11/11 | 87,900 | 91,800 | 87,700 | 88,400 | 465 |
| 2008/11/10 | 91,300 | 94,100 | 87,500 | 87,900 | 964 |
| 2008/11/07 | 89,000 | 93,900 | 86,400 | 90,300 | 806 |
| 2008/11/06 | 90,000 | 93,700 | 88,000 | 91,000 | 1,061 |
| 2008/11/05 | 90,900 | 96,400 | 89,300 | 93,700 | 1,716 |
| 2008/11/04 | 85,000 | 88,000 | 84,100 | 87,900 | 794 |
| 2008/10/31 | 77,100 | 85,800 | 76,800 | 81,000 | 2,129 |
| 2008/10/30 | 72,800 | 77,600 | 72,800 | 77,100 | 1,016 |
| 2008/10/29 | 72,300 | 72,300 | 70,000 | 72,300 | 1,171 |
| 2008/10/28 | 65,100 | 67,500 | 63,100 | 67,300 | 967 |
| 2008/10/27 | 68,700 | 71,500 | 65,300 | 65,700 | 570 |
| 2008/10/24 | 72,100 | 74,600 | 67,000 | 67,400 | 808 |
| 2008/10/23 | 72,000 | 74,100 | 70,100 | 74,100 | 741 |
| 2008/10/22 | 76,600 | 80,000 | 75,000 | 75,300 | 396 |
| 2008/10/21 | 80,800 | 82,000 | 78,300 | 79,700 | 949 |
| 2008/10/20 | 75,000 | 77,900 | 73,700 | 76,800 | 859 |
| 2008/10/17 | 76,500 | 76,700 | 72,400 | 74,000 | 1,022 |
| 2008/10/16 | 71,100 | 74,900 | 70,100 | 72,500 | 1,205 |
| 2008/10/15 | 75,900 | 77,100 | 73,000 | 77,100 | 1,564 |
| 2008/10/14 | 73,900 | 73,900 | 73,600 | 73,900 | 610 |
| 2008/10/10 | 65,800 | 69,200 | 64,600 | 68,900 | 721 |
| 2008/10/09 | 76,500 | 83,000 | 70,000 | 73,300 | 1,046 |
| 2008/10/08 | 79,800 | 82,000 | 76,700 | 76,800 | 1,324 |
| 2008/10/07 | 77,500 | 90,000 | 75,700 | 86,700 | 1,139 |
| 2008/10/06 | 100,000 | 102,000 | 84,500 | 84,500 | 1,966 |
| 2008/10/03 | 100,800 | 105,000 | 100,100 | 104,500 | 586 |
| 2008/10/02 | 102,700 | 105,000 | 100,300 | 100,700 | 800 |
| 2008/10/01 | 106,500 | 108,900 | 101,400 | 102,700 | 606 |
| 2008/09/30 | 101,900 | 109,900 | 100,300 | 107,600 | 697 |
| 2008/09/29 | 107,200 | 115,500 | 105,000 | 108,000 | 759 |
| 2008/09/26 | 120,600 | 120,600 | 107,200 | 110,200 | 1,858 |
| 2008/09/25 | 119,600 | 121,800 | 119,600 | 120,600 | 486 |
| 2008/09/24 | 120,100 | 123,000 | 120,000 | 122,600 | 381 |
| 2008/09/22 | 123,000 | 123,500 | 121,300 | 122,100 | 582 |
| 2008/09/19 | 124,000 | 124,200 | 118,000 | 120,600 | 1,821 |
| 2008/09/18 | 123,700 | 125,000 | 120,000 | 124,000 | 743 |
| 2008/09/17 | 125,900 | 128,700 | 123,000 | 124,900 | 733 |
| 2008/09/16 | 120,100 | 125,200 | 119,200 | 120,200 | 1,164 |
| 2008/09/12 | 130,000 | 133,000 | 129,200 | 132,100 | 665 |
| 2008/09/11 | 130,000 | 133,000 | 128,200 | 129,300 | 921 |
| 2008/09/10 | 119,000 | 133,900 | 119,000 | 131,200 | 1,258 |
| 2008/09/09 | 126,200 | 126,200 | 120,500 | 121,800 | 818 |
| 2008/09/08 | 121,000 | 127,300 | 118,100 | 126,100 | 1,256 |
| 2008/09/05 | 121,400 | 121,500 | 116,500 | 119,700 | 1,026 |
| 2008/09/04 | 126,200 | 128,700 | 125,400 | 125,400 | 667 |
| 2008/09/03 | 126,100 | 129,000 | 125,200 | 127,700 | 558 |
| 2008/09/02 | 127,100 | 128,700 | 124,000 | 124,800 | 922 |
| 2008/09/01 | 133,000 | 133,000 | 129,000 | 129,000 | 1,020 |
| 2008/08/29 | 130,500 | 133,000 | 129,400 | 132,900 | 933 |
| 2008/08/28 | 129,700 | 130,800 | 129,100 | 130,200 | 471 |
| 2008/08/27 | 129,700 | 131,800 | 127,800 | 128,900 | 1,314 |
| 2008/08/26 | 127,300 | 128,500 | 126,000 | 128,500 | 519 |
| 2008/08/25 | 126,700 | 129,900 | 125,000 | 128,700 | 696 |
| 2008/08/22 | 130,000 | 130,000 | 125,700 | 127,100 | 900 |
| 2008/08/21 | 126,000 | 130,000 | 125,000 | 130,000 | 765 |
| 2008/08/20 | 125,000 | 127,800 | 124,800 | 127,600 | 508 |
| 2008/08/19 | 129,900 | 129,900 | 123,000 | 125,000 | 1,074 |
| 2008/08/18 | 129,000 | 131,600 | 128,000 | 130,500 | 788 |
| 2008/08/15 | 127,200 | 131,100 | 127,200 | 131,000 | 1,109 |
| 2008/08/14 | 130,600 | 133,000 | 127,800 | 128,800 | 1,345 |
| 2008/08/13 | 128,500 | 130,900 | 127,100 | 129,700 | 800 |
| 2008/08/12 | 125,700 | 136,000 | 125,600 | 129,300 | 2,729 |
| 2008/08/11 | 116,500 | 124,000 | 116,400 | 123,700 | 1,295 |
| 2008/08/08 | 103,100 | 127,000 | 102,000 | 120,500 | 2,658 |
| 2008/08/07 | 114,100 | 114,100 | 103,100 | 107,100 | 1,069 |
| 2008/08/06 | 112,700 | 114,900 | 109,200 | 113,600 | 1,565 |
| 2008/08/05 | 119,400 | 119,400 | 112,200 | 112,400 | 1,316 |
| 2008/08/04 | 118,000 | 120,700 | 116,600 | 117,400 | 1,046 |
| 2008/08/01 | 120,000 | 121,600 | 118,700 | 119,200 | 1,198 |
| 2008/07/31 | 124,400 | 124,400 | 119,500 | 120,600 | 967 |
| 2008/07/30 | 122,300 | 123,800 | 121,200 | 123,200 | 908 |
| 2008/07/29 | 122,600 | 124,700 | 121,100 | 122,200 | 1,246 |
| 2008/07/28 | 121,000 | 126,100 | 119,000 | 123,600 | 929 |
| 2008/07/25 | 122,000 | 123,300 | 120,100 | 120,500 | 819 |
| 2008/07/24 | 122,500 | 125,000 | 122,100 | 125,000 | 1,096 |
| 2008/07/23 | 120,000 | 122,900 | 120,000 | 121,600 | 887 |
| 2008/07/22 | 119,000 | 121,000 | 115,100 | 120,900 | 1,391 |
| 2008/07/18 | 118,000 | 121,000 | 118,000 | 120,000 | 726 |
| 2008/07/17 | 120,000 | 123,000 | 120,000 | 122,000 | 890 |
| 2008/07/16 | 120,000 | 122,000 | 118,000 | 118,000 | 879 |
| 2008/07/15 | 124,000 | 124,000 | 119,000 | 124,000 | 1,197 |
| 2008/07/14 | 128,000 | 129,000 | 125,000 | 126,000 | 969 |
| 2008/07/11 | 130,000 | 131,000 | 128,000 | 130,000 | 961 |
| 2008/07/10 | 130,000 | 132,000 | 129,000 | 131,000 | 690 |
| 2008/07/09 | 133,000 | 135,000 | 131,000 | 132,000 | 859 |
| 2008/07/08 | 138,000 | 138,000 | 132,000 | 132,000 | 1,364 |
| 2008/07/07 | 130,000 | 137,000 | 130,000 | 137,000 | 850 |
| 2008/07/04 | 134,000 | 135,000 | 131,000 | 132,000 | 612 |
| 2008/07/03 | 132,000 | 135,000 | 131,000 | 135,000 | 841 |
| 2008/07/02 | 139,000 | 139,000 | 132,000 | 133,000 | 750 |
| 2008/07/01 | 134,000 | 139,000 | 133,000 | 138,000 | 1,423 |
| 2008/06/30 | 131,000 | 137,000 | 131,000 | 132,000 | 1,103 |
| 2008/06/27 | 128,000 | 135,000 | 126,000 | 133,000 | 1,479 |
| 2008/06/26 | 133,000 | 134,000 | 130,000 | 130,000 | 509 |
| 2008/06/25 | 129,000 | 135,000 | 127,000 | 132,000 | 1,711 |
| 2008/06/24 | 128,000 | 131,000 | 128,000 | 130,000 | 646 |
| 2008/06/23 | 129,000 | 133,000 | 126,000 | 131,000 | 892 |
| 2008/06/20 | 138,000 | 138,000 | 129,000 | 132,000 | 2,401 |
| 2008/06/19 | 141,000 | 141,000 | 138,000 | 139,000 | 909 |
| 2008/06/18 | 139,000 | 143,000 | 137,000 | 140,000 | 3,047 |
| 2008/06/17 | 140,000 | 141,000 | 136,000 | 138,000 | 3,316 |
| 2008/06/16 | 137,000 | 138,000 | 135,000 | 135,000 | 1,135 |
| 2008/06/13 | 138,000 | 143,000 | 135,000 | 138,000 | 2,137 |
| 2008/06/12 | 130,000 | 136,000 | 128,000 | 136,000 | 1,666 |
| 2008/06/11 | 131,000 | 134,000 | 131,000 | 132,000 | 752 |
| 2008/06/10 | 134,000 | 135,000 | 130,000 | 130,000 | 733 |
| 2008/06/09 | 130,000 | 135,000 | 130,000 | 133,000 | 959 |
| 2008/06/06 | 141,000 | 142,000 | 135,000 | 136,000 | 1,769 |
| 2008/06/05 | 144,000 | 144,000 | 140,000 | 143,000 | 819 |
| 2008/06/04 | 139,000 | 142,000 | 136,000 | 142,000 | 1,772 |
| 2008/06/03 | 142,000 | 150,000 | 139,000 | 139,000 | 2,052 |
| 2008/06/02 | 137,000 | 145,000 | 137,000 | 145,000 | 2,758 |
| 2008/05/30 | 135,000 | 140,000 | 134,000 | 139,000 | 2,053 |
| 2008/05/29 | 142,000 | 143,000 | 134,000 | 137,000 | 2,552 |
| 2008/05/28 | 146,000 | 147,000 | 142,000 | 144,000 | 2,039 |
| 2008/05/27 | 148,000 | 148,000 | 142,000 | 145,000 | 5,183 |
| 2008/05/26 | 150,000 | 151,000 | 140,000 | 149,000 | 10,973 |
| 2008/05/23 | 132,000 | 146,000 | 132,000 | 146,000 | 11,565 |
| 2008/05/22 | 125,000 | 129,000 | 121,000 | 126,000 | 3,077 |
| 2008/05/21 | 117,000 | 135,000 | 114,000 | 129,000 | 7,288 |
| 2008/05/20 | 111,000 | 118,000 | 109,000 | 117,000 | 2,086 |
| 2008/05/19 | 110,000 | 112,000 | 110,000 | 111,000 | 886 |
| 2008/05/16 | 114,000 | 115,000 | 111,000 | 112,000 | 1,155 |
| 2008/05/15 | 108,000 | 113,000 | 106,000 | 113,000 | 1,962 |
| 2008/05/14 | 104,000 | 108,000 | 103,000 | 108,000 | 972 |
| 2008/05/13 | 106,000 | 106,000 | 103,000 | 103,000 | 721 |
| 2008/05/12 | 104,000 | 107,000 | 102,000 | 106,000 | 1,131 |
| 2008/05/09 | 101,000 | 105,000 | 101,000 | 103,000 | 2,077 |
| 2008/05/08 | 99,900 | 103,000 | 98,500 | 102,000 | 1,443 |
| 2008/05/07 | 98,900 | 101,000 | 97,700 | 101,000 | 2,125 |
| 2008/05/02 | 97,400 | 97,400 | 95,600 | 96,900 | 1,206 |
| 2008/05/01 | 96,700 | 96,900 | 95,800 | 96,500 | 1,006 |
| 2008/04/30 | 95,100 | 96,900 | 94,400 | 96,800 | 1,102 |
| 2008/04/28 | 96,200 | 96,200 | 94,300 | 95,200 | 759 |
| 2008/04/25 | 93,500 | 95,800 | 93,500 | 94,800 | 807 |
| 2008/04/24 | 93,000 | 94,900 | 93,000 | 93,600 | 817 |
| 2008/04/23 | 93,000 | 94,800 | 92,700 | 93,000 | 689 |
| 2008/04/22 | 95,900 | 95,900 | 93,600 | 94,000 | 1,315 |
| 2008/04/21 | 98,400 | 99,000 | 95,900 | 96,900 | 820 |
| 2008/04/18 | 96,400 | 97,900 | 95,600 | 96,900 | 788 |
| 2008/04/17 | 98,500 | 101,000 | 97,000 | 97,300 | 1,011 |
| 2008/04/16 | 94,100 | 97,700 | 93,300 | 97,500 | 1,468 |
| 2008/04/15 | 94,700 | 96,200 | 93,900 | 94,300 | 1,175 |
| 2008/04/14 | 93,000 | 96,500 | 92,700 | 95,700 | 926 |
| 2008/04/11 | 97,000 | 97,100 | 93,400 | 96,000 | 1,787 |
| 2008/04/10 | 90,000 | 94,800 | 89,400 | 93,100 | 1,631 |
| 2008/04/09 | 98,000 | 98,000 | 91,200 | 92,700 | 3,269 |
| 2008/04/08 | 102,000 | 103,000 | 99,900 | 100,000 | 1,210 |
| 2008/04/07 | 98,700 | 101,000 | 97,400 | 101,000 | 1,436 |
| 2008/04/04 | 98,000 | 98,900 | 97,200 | 98,400 | 1,644 |
| 2008/04/03 | 97,700 | 98,500 | 96,100 | 97,700 | 1,236 |
| 2008/04/02 | 99,000 | 102,000 | 96,300 | 96,700 | 2,417 |
| 2008/04/01 | 97,500 | 98,700 | 93,700 | 97,000 | 2,127 |
| 2008/03/31 | 94,100 | 99,100 | 92,100 | 96,800 | 5,000 |
| 2008/03/28 | 88,600 | 90,500 | 85,300 | 89,100 | 1,025 |
| 2008/03/27 | 89,000 | 90,000 | 88,200 | 89,400 | 652 |
| 2008/03/26 | 90,000 | 91,600 | 89,300 | 91,000 | 956 |
| 2008/03/25 | 95,200 | 95,400 | 93,500 | 94,700 | 1,240 |
| 2008/03/24 | 94,500 | 95,900 | 93,500 | 94,200 | 1,167 |
| 2008/03/21 | 90,000 | 94,300 | 88,800 | 94,200 | 2,131 |
| 2008/03/19 | 84,600 | 87,800 | 84,600 | 87,800 | 1,797 |
| 2008/03/18 | 82,100 | 83,400 | 81,400 | 83,400 | 3,512 |
| 2008/03/17 | 81,700 | 83,000 | 77,000 | 82,100 | 3,732 |
| 2008/03/14 | 83,700 | 85,800 | 81,600 | 81,900 | 2,926 |
| 2008/03/13 | 89,800 | 90,800 | 86,000 | 86,700 | 1,899 |
| 2008/03/12 | 93,100 | 94,700 | 89,800 | 89,800 | 2,702 |
| 2008/03/11 | 87,700 | 90,700 | 86,200 | 90,000 | 1,713 |
| 2008/03/10 | 93,900 | 93,900 | 87,900 | 88,700 | 2,754 |
| 2008/03/07 | 99,100 | 100,000 | 94,700 | 95,100 | 3,505 |
| 2008/03/06 | 98,700 | 103,000 | 98,700 | 102,000 | 1,338 |
| 2008/03/05 | 100,000 | 101,000 | 98,100 | 98,500 | 1,713 |
| 2008/03/04 | 103,000 | 104,000 | 100,000 | 101,000 | 1,354 |
| 2008/03/03 | 105,000 | 106,000 | 102,000 | 103,000 | 1,207 |
| 2008/02/29 | 107,000 | 108,000 | 105,000 | 105,000 | 1,713 |
| 2008/02/28 | 108,000 | 109,000 | 107,000 | 108,000 | 696 |
| 2008/02/27 | 108,000 | 109,000 | 107,000 | 109,000 | 840 |
| 2008/02/26 | 111,000 | 111,000 | 107,000 | 107,000 | 937 |
| 2008/02/25 | 108,000 | 111,000 | 106,000 | 110,000 | 1,323 |
| 2008/02/22 | 108,000 | 109,000 | 107,000 | 107,000 | 1,017 |
| 2008/02/21 | 109,000 | 110,000 | 108,000 | 110,000 | 935 |
| 2008/02/20 | 112,000 | 112,000 | 108,000 | 108,000 | 1,017 |
| 2008/02/19 | 114,000 | 115,000 | 111,000 | 112,000 | 796 |
| 2008/02/18 | 111,000 | 113,000 | 109,000 | 112,000 | 1,421 |
| 2008/02/15 | 109,000 | 112,000 | 108,000 | 111,000 | 881 |
| 2008/02/14 | 110,000 | 111,000 | 108,000 | 109,000 | 1,331 |
| 2008/02/13 | 110,000 | 111,000 | 109,000 | 109,000 | 632 |
| 2008/02/12 | 112,000 | 112,000 | 109,000 | 109,000 | 821 |
| 2008/02/08 | 111,000 | 113,000 | 110,000 | 111,000 | 767 |
| 2008/02/07 | 111,000 | 112,000 | 109,000 | 110,000 | 796 |
| 2008/02/06 | 110,000 | 110,000 | 108,000 | 109,000 | 687 |
| 2008/02/05 | 111,000 | 112,000 | 111,000 | 111,000 | 346 |
| 2008/02/04 | 111,000 | 113,000 | 111,000 | 112,000 | 441 |
| 2008/02/01 | 112,000 | 114,000 | 109,000 | 109,000 | 1,220 |
| 2008/01/31 | 112,000 | 114,000 | 108,000 | 113,000 | 1,392 |
| 2008/01/30 | 117,000 | 117,000 | 112,000 | 113,000 | 896 |
| 2008/01/29 | 116,000 | 117,000 | 114,000 | 116,000 | 471 |
| 2008/01/28 | 117,000 | 118,000 | 112,000 | 112,000 | 551 |
| 2008/01/25 | 111,000 | 119,000 | 110,000 | 118,000 | 1,218 |
| 2008/01/24 | 111,000 | 113,000 | 109,000 | 112,000 | 599 |
| 2008/01/23 | 108,000 | 110,000 | 106,000 | 108,000 | 618 |
| 2008/01/22 | 110,000 | 110,000 | 106,000 | 106,000 | 1,163 |
| 2008/01/21 | 112,000 | 116,000 | 112,000 | 112,000 | 779 |
| 2008/01/18 | 108,000 | 117,000 | 106,000 | 114,000 | 1,510 |
| 2008/01/17 | 106,000 | 110,000 | 105,000 | 110,000 | 835 |
| 2008/01/16 | 101,000 | 107,000 | 101,000 | 105,000 | 1,443 |
| 2008/01/15 | 114,000 | 115,000 | 106,000 | 107,000 | 1,566 |
| 2008/01/11 | 116,000 | 117,000 | 114,000 | 114,000 | 846 |
| 2008/01/10 | 118,000 | 119,000 | 114,000 | 114,000 | 750 |
| 2008/01/09 | 115,000 | 118,000 | 114,000 | 117,000 | 1,494 |
| 2008/01/08 | 113,000 | 115,000 | 112,000 | 114,000 | 1,343 |
| 2008/01/07 | 119,000 | 120,000 | 114,000 | 115,000 | 1,995 |
| 2008/01/04 | 127,000 | 128,000 | 121,000 | 121,000 | 909 |