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 |
|---|---|---|---|---|---|
| 2009/12/30 | 166,200 | 167,500 | 163,000 | 164,700 | 590 |
| 2009/12/29 | 166,600 | 168,500 | 166,300 | 167,000 | 468 |
| 2009/12/28 | 166,500 | 169,000 | 165,400 | 168,500 | 615 |
| 2009/12/25 | 169,400 | 170,500 | 167,900 | 168,700 | 502 |
| 2009/12/24 | 168,200 | 169,800 | 167,100 | 169,100 | 498 |
| 2009/12/22 | 166,300 | 170,000 | 165,100 | 169,200 | 855 |
| 2009/12/21 | 172,900 | 172,900 | 166,100 | 168,100 | 904 |
| 2009/12/18 | 166,000 | 170,800 | 165,400 | 169,900 | 1,356 |
| 2009/12/17 | 165,000 | 166,500 | 163,100 | 164,400 | 841 |
| 2009/12/16 | 164,600 | 167,800 | 164,500 | 166,700 | 585 |
| 2009/12/15 | 167,000 | 167,000 | 164,800 | 165,700 | 545 |
| 2009/12/14 | 166,300 | 167,900 | 164,300 | 167,300 | 1,145 |
| 2009/12/11 | 163,800 | 165,500 | 162,700 | 164,100 | 1,333 |
| 2009/12/10 | 165,500 | 167,700 | 159,300 | 163,600 | 2,583 |
| 2009/12/09 | 157,100 | 167,100 | 156,400 | 165,300 | 2,567 |
| 2009/12/08 | 154,100 | 158,400 | 153,000 | 157,900 | 1,179 |
| 2009/12/07 | 153,000 | 155,000 | 152,200 | 153,200 | 1,309 |
| 2009/12/04 | 157,000 | 159,000 | 150,100 | 153,200 | 1,523 |
| 2009/12/03 | 160,000 | 162,400 | 158,300 | 159,600 | 3,679 |
| 2009/12/02 | 161,200 | 163,600 | 156,300 | 157,000 | 1,684 |
| 2009/12/01 | 158,800 | 161,200 | 156,400 | 158,700 | 1,247 |
| 2009/11/30 | 151,200 | 160,000 | 151,200 | 158,800 | 1,963 |
| 2009/11/27 | 145,700 | 154,200 | 145,700 | 151,300 | 2,362 |
| 2009/11/26 | 145,000 | 151,900 | 142,000 | 149,700 | 1,939 |
| 2009/11/25 | 143,900 | 146,800 | 142,000 | 145,300 | 884 |
| 2009/11/24 | 154,500 | 155,000 | 143,100 | 144,200 | 1,930 |
| 2009/11/20 | 148,400 | 153,100 | 148,400 | 151,500 | 1,650 |
| 2009/11/19 | 151,700 | 153,500 | 148,000 | 150,600 | 887 |
| 2009/11/18 | 150,100 | 154,100 | 149,100 | 153,500 | 1,392 |
| 2009/11/17 | 155,900 | 158,000 | 148,700 | 149,600 | 1,693 |
| 2009/11/16 | 158,000 | 161,500 | 158,000 | 158,800 | 1,005 |
| 2009/11/13 | 159,100 | 163,800 | 156,100 | 160,300 | 1,402 |
| 2009/11/12 | 159,800 | 159,800 | 156,000 | 158,600 | 1,072 |
| 2009/11/11 | 167,400 | 167,400 | 158,800 | 159,800 | 1,262 |
| 2009/11/10 | 165,000 | 167,000 | 163,600 | 164,400 | 866 |
| 2009/11/09 | 165,000 | 165,000 | 163,600 | 164,500 | 744 |
| 2009/11/06 | 169,000 | 169,000 | 165,500 | 166,000 | 679 |
| 2009/11/05 | 169,900 | 169,900 | 166,200 | 169,600 | 510 |
| 2009/11/04 | 172,700 | 172,700 | 169,300 | 171,000 | 996 |
| 2009/11/02 | 171,800 | 174,300 | 170,000 | 173,100 | 756 |
| 2009/10/30 | 176,000 | 176,700 | 173,700 | 174,800 | 1,074 |
| 2009/10/29 | 176,300 | 177,700 | 173,100 | 175,600 | 2,410 |
| 2009/10/28 | 169,900 | 176,800 | 169,600 | 176,600 | 2,548 |
| 2009/10/27 | 169,600 | 171,200 | 167,100 | 171,100 | 1,305 |
| 2009/10/26 | 167,500 | 168,600 | 162,600 | 168,100 | 1,068 |
| 2009/10/23 | 165,700 | 168,800 | 164,100 | 165,000 | 1,582 |
| 2009/10/22 | 168,200 | 171,800 | 165,100 | 167,900 | 1,516 |
| 2009/10/21 | 170,700 | 170,700 | 166,000 | 169,100 | 1,049 |
| 2009/10/20 | 167,500 | 170,900 | 165,200 | 168,800 | 1,122 |
| 2009/10/19 | 166,200 | 171,500 | 166,100 | 170,500 | 1,661 |
| 2009/10/16 | 165,800 | 170,400 | 163,600 | 169,600 | 2,395 |
| 2009/10/15 | 160,000 | 166,000 | 159,900 | 165,800 | 2,587 |
| 2009/10/14 | 152,200 | 157,700 | 152,000 | 157,100 | 2,257 |
| 2009/10/13 | 149,900 | 151,800 | 149,900 | 151,000 | 406 |
| 2009/10/09 | 146,600 | 149,900 | 144,000 | 149,100 | 2,034 |
| 2009/10/08 | 150,100 | 153,000 | 143,000 | 145,800 | 1,850 |
| 2009/10/07 | 145,000 | 152,400 | 145,000 | 150,000 | 2,715 |
| 2009/10/06 | 140,000 | 146,400 | 135,900 | 145,200 | 2,745 |
| 2009/10/05 | 142,100 | 144,400 | 139,900 | 140,900 | 554 |
| 2009/10/02 | 147,600 | 148,000 | 142,300 | 143,900 | 1,177 |
| 2009/10/01 | 145,900 | 151,900 | 143,900 | 148,600 | 1,079 |
| 2009/09/30 | 143,000 | 147,000 | 142,500 | 143,900 | 1,309 |
| 2009/09/29 | 148,000 | 150,500 | 139,900 | 143,300 | 2,571 |
| 2009/09/28 | 151,300 | 153,700 | 145,400 | 152,100 | 2,280 |
| 2009/09/25 | 155,000 | 156,700 | 151,600 | 155,000 | 1,653 |
| 2009/09/24 | 162,200 | 163,600 | 155,800 | 156,800 | 2,158 |
| 2009/09/18 | 163,700 | 167,000 | 161,700 | 165,200 | 1,303 |
| 2009/09/17 | 163,000 | 166,700 | 162,500 | 166,500 | 997 |
| 2009/09/16 | 158,400 | 162,200 | 157,900 | 161,400 | 1,464 |
| 2009/09/15 | 156,500 | 161,600 | 156,500 | 160,000 | 1,066 |
| 2009/09/14 | 159,000 | 160,500 | 156,400 | 156,500 | 618 |
| 2009/09/11 | 159,500 | 160,000 | 157,400 | 158,900 | 1,213 |
| 2009/09/10 | 157,100 | 162,500 | 157,000 | 161,400 | 1,368 |
| 2009/09/09 | 158,800 | 163,500 | 157,300 | 158,300 | 1,275 |
| 2009/09/08 | 162,000 | 162,900 | 160,000 | 161,300 | 1,200 |
| 2009/09/07 | 163,000 | 165,800 | 159,100 | 160,100 | 1,060 |
| 2009/09/04 | 165,000 | 167,300 | 161,300 | 161,400 | 1,018 |
| 2009/09/03 | 161,700 | 166,400 | 160,700 | 164,300 | 654 |
| 2009/09/02 | 158,900 | 163,500 | 155,400 | 161,900 | 782 |
| 2009/09/01 | 164,000 | 167,500 | 160,500 | 161,900 | 1,381 |
| 2009/08/31 | 170,000 | 170,700 | 164,000 | 164,000 | 887 |
| 2009/08/28 | 162,500 | 169,900 | 162,000 | 168,300 | 1,361 |
| 2009/08/27 | 158,100 | 173,400 | 158,100 | 171,500 | 3,686 |
| 2009/08/26 | 151,800 | 157,000 | 151,800 | 156,000 | 1,166 |
| 2009/08/25 | 152,700 | 153,600 | 150,800 | 151,800 | 823 |
| 2009/08/24 | 151,500 | 154,500 | 150,800 | 153,800 | 1,720 |
| 2009/08/21 | 151,700 | 151,700 | 147,900 | 149,800 | 903 |
| 2009/08/20 | 146,000 | 151,700 | 146,000 | 151,700 | 1,202 |
| 2009/08/19 | 147,900 | 148,700 | 146,000 | 146,700 | 761 |
| 2009/08/18 | 141,700 | 147,900 | 141,600 | 147,800 | 1,271 |
| 2009/08/17 | 145,000 | 145,000 | 141,400 | 142,900 | 756 |
| 2009/08/14 | 146,400 | 147,900 | 145,000 | 145,900 | 1,844 |
| 2009/08/13 | 140,200 | 148,800 | 139,700 | 148,000 | 2,484 |
| 2009/08/12 | 138,900 | 141,000 | 138,700 | 139,300 | 470 |
| 2009/08/11 | 140,000 | 143,100 | 139,900 | 140,900 | 922 |
| 2009/08/10 | 136,500 | 138,900 | 136,500 | 138,800 | 428 |
| 2009/08/07 | 141,100 | 141,900 | 134,200 | 137,400 | 857 |
| 2009/08/06 | 141,600 | 142,900 | 140,200 | 140,900 | 643 |
| 2009/08/05 | 139,400 | 141,400 | 138,600 | 139,200 | 572 |
| 2009/08/04 | 142,200 | 142,200 | 138,400 | 138,900 | 1,432 |
| 2009/08/03 | 143,700 | 144,500 | 140,700 | 142,100 | 686 |
| 2009/07/31 | 140,400 | 143,900 | 140,100 | 142,800 | 550 |
| 2009/07/30 | 144,400 | 144,400 | 138,000 | 140,300 | 738 |
| 2009/07/29 | 143,100 | 144,500 | 140,500 | 142,400 | 848 |
| 2009/07/28 | 140,000 | 142,000 | 139,700 | 141,100 | 380 |
| 2009/07/27 | 144,800 | 144,800 | 142,500 | 143,500 | 314 |
| 2009/07/24 | 145,700 | 145,700 | 140,000 | 141,400 | 758 |
| 2009/07/23 | 144,700 | 145,800 | 142,900 | 143,700 | 456 |
| 2009/07/22 | 149,000 | 149,000 | 144,000 | 145,900 | 1,242 |
| 2009/07/21 | 150,000 | 150,800 | 146,000 | 150,300 | 917 |
| 2009/07/17 | 142,100 | 147,800 | 141,100 | 146,500 | 1,053 |
| 2009/07/16 | 142,400 | 143,200 | 140,100 | 140,100 | 535 |
| 2009/07/15 | 139,200 | 142,900 | 139,200 | 142,300 | 745 |
| 2009/07/14 | 135,300 | 142,400 | 134,800 | 141,600 | 1,728 |
| 2009/07/13 | 139,000 | 140,900 | 133,500 | 134,600 | 1,342 |
| 2009/07/10 | 137,100 | 139,900 | 136,400 | 139,000 | 837 |
| 2009/07/09 | 139,900 | 142,500 | 137,500 | 137,900 | 864 |
| 2009/07/08 | 135,700 | 143,400 | 134,600 | 141,900 | 2,595 |
| 2009/07/07 | 130,200 | 139,900 | 130,200 | 139,900 | 2,569 |
| 2009/07/06 | 127,900 | 129,500 | 126,700 | 129,300 | 543 |
| 2009/07/03 | 126,400 | 128,000 | 126,200 | 126,700 | 347 |
| 2009/07/02 | 129,800 | 129,800 | 127,800 | 128,400 | 493 |
| 2009/07/01 | 127,600 | 129,700 | 127,000 | 128,400 | 647 |
| 2009/06/30 | 127,000 | 130,000 | 127,000 | 128,700 | 727 |
| 2009/06/29 | 127,000 | 128,000 | 125,200 | 126,100 | 401 |
| 2009/06/26 | 128,900 | 128,900 | 123,900 | 125,000 | 1,193 |
| 2009/06/25 | 121,500 | 126,200 | 121,500 | 124,900 | 1,427 |
| 2009/06/24 | 121,000 | 121,600 | 117,200 | 120,500 | 787 |
| 2009/06/23 | 122,300 | 124,400 | 121,500 | 121,500 | 821 |
| 2009/06/22 | 124,000 | 124,900 | 122,200 | 123,100 | 640 |
| 2009/06/19 | 122,400 | 124,500 | 121,700 | 122,000 | 774 |
| 2009/06/18 | 122,400 | 125,400 | 122,100 | 124,400 | 407 |
| 2009/06/17 | 122,100 | 124,500 | 122,100 | 123,700 | 528 |
| 2009/06/16 | 126,600 | 126,900 | 122,100 | 123,100 | 1,083 |
| 2009/06/15 | 126,500 | 129,200 | 126,300 | 128,700 | 518 |
| 2009/06/12 | 127,700 | 127,700 | 125,600 | 126,700 | 606 |
| 2009/06/11 | 127,900 | 127,900 | 125,700 | 126,600 | 459 |
| 2009/06/10 | 126,000 | 127,400 | 124,800 | 126,800 | 557 |
| 2009/06/09 | 124,100 | 125,800 | 123,500 | 124,500 | 898 |
| 2009/06/08 | 126,200 | 128,100 | 124,600 | 125,000 | 685 |
| 2009/06/05 | 126,200 | 126,800 | 125,000 | 126,200 | 553 |
| 2009/06/04 | 125,000 | 126,500 | 124,100 | 124,700 | 810 |
| 2009/06/03 | 124,600 | 126,400 | 123,700 | 126,000 | 1,420 |
| 2009/06/02 | 126,700 | 126,700 | 123,400 | 123,500 | 1,012 |
| 2009/06/01 | 125,000 | 126,800 | 123,800 | 125,500 | 587 |
| 2009/05/29 | 123,600 | 125,500 | 122,900 | 124,100 | 827 |
| 2009/05/28 | 123,700 | 125,600 | 122,900 | 124,600 | 980 |
| 2009/05/27 | 124,600 | 126,000 | 122,000 | 122,300 | 1,663 |
| 2009/05/26 | 125,000 | 126,900 | 123,300 | 125,100 | 509 |
| 2009/05/25 | 123,100 | 129,000 | 122,100 | 125,300 | 780 |
| 2009/05/22 | 122,000 | 126,200 | 121,100 | 125,100 | 1,274 |
| 2009/05/21 | 128,500 | 129,000 | 124,700 | 124,900 | 1,574 |
| 2009/05/20 | 129,900 | 133,500 | 128,000 | 132,300 | 1,133 |
| 2009/05/19 | 126,500 | 129,500 | 124,900 | 129,500 | 1,287 |
| 2009/05/18 | 124,000 | 125,000 | 122,700 | 122,900 | 767 |
| 2009/05/15 | 132,300 | 132,900 | 125,000 | 125,500 | 1,095 |
| 2009/05/14 | 122,700 | 130,500 | 120,000 | 128,400 | 2,173 |
| 2009/05/13 | 119,800 | 124,800 | 119,500 | 123,000 | 1,091 |
| 2009/05/12 | 118,300 | 121,500 | 116,000 | 120,900 | 1,221 |
| 2009/05/11 | 119,500 | 120,700 | 119,000 | 119,800 | 682 |
| 2009/05/08 | 118,000 | 120,800 | 117,700 | 119,400 | 550 |
| 2009/05/07 | 118,700 | 121,100 | 118,100 | 119,600 | 1,037 |
| 2009/05/01 | 118,100 | 120,800 | 114,900 | 117,100 | 1,230 |
| 2009/04/30 | 118,700 | 120,900 | 118,100 | 119,800 | 1,618 |
| 2009/04/28 | 115,900 | 118,000 | 114,000 | 114,700 | 1,431 |
| 2009/04/27 | 115,200 | 116,000 | 111,700 | 113,000 | 668 |
| 2009/04/24 | 114,200 | 114,500 | 110,000 | 111,200 | 1,212 |
| 2009/04/23 | 111,800 | 116,700 | 110,500 | 116,200 | 2,038 |
| 2009/04/22 | 105,200 | 111,900 | 105,000 | 111,700 | 1,351 |
| 2009/04/21 | 107,200 | 110,700 | 104,800 | 107,200 | 1,504 |
| 2009/04/20 | 110,000 | 111,200 | 108,000 | 108,200 | 620 |
| 2009/04/17 | 110,000 | 112,200 | 108,800 | 109,800 | 1,286 |
| 2009/04/16 | 107,000 | 109,000 | 106,000 | 107,800 | 588 |
| 2009/04/15 | 107,000 | 107,800 | 105,400 | 106,200 | 653 |
| 2009/04/14 | 105,000 | 109,800 | 104,500 | 107,000 | 631 |
| 2009/04/13 | 106,000 | 107,900 | 105,200 | 107,000 | 419 |
| 2009/04/10 | 107,400 | 107,400 | 105,100 | 106,100 | 339 |
| 2009/04/09 | 107,100 | 107,500 | 104,900 | 105,400 | 1,555 |
| 2009/04/08 | 110,000 | 111,000 | 105,200 | 105,600 | 946 |
| 2009/04/07 | 112,100 | 112,500 | 110,800 | 111,100 | 1,428 |
| 2009/04/06 | 112,100 | 112,700 | 110,100 | 111,400 | 1,028 |
| 2009/04/03 | 110,000 | 111,500 | 108,800 | 110,500 | 1,006 |
| 2009/04/02 | 107,400 | 108,200 | 106,400 | 108,000 | 617 |
| 2009/04/01 | 103,000 | 106,300 | 102,900 | 106,300 | 540 |
| 2009/03/31 | 106,700 | 107,100 | 103,200 | 104,400 | 1,089 |
| 2009/03/30 | 109,000 | 109,000 | 103,300 | 106,800 | 897 |
| 2009/03/27 | 108,000 | 110,900 | 107,000 | 109,700 | 1,210 |
| 2009/03/26 | 105,800 | 107,800 | 103,500 | 107,800 | 1,350 |
| 2009/03/25 | 104,100 | 109,400 | 103,000 | 109,400 | 1,218 |
| 2009/03/24 | 104,000 | 104,500 | 102,000 | 104,100 | 764 |
| 2009/03/23 | 102,000 | 102,900 | 99,600 | 102,900 | 1,463 |
| 2009/03/19 | 102,800 | 103,000 | 101,100 | 101,400 | 615 |
| 2009/03/18 | 100,000 | 102,800 | 99,900 | 101,600 | 1,066 |
| 2009/03/17 | 102,400 | 102,800 | 94,700 | 99,900 | 2,828 |
| 2009/03/16 | 106,300 | 107,100 | 102,800 | 105,100 | 1,853 |
| 2009/03/13 | 106,000 | 107,800 | 105,000 | 106,800 | 2,200 |
| 2009/03/12 | 107,000 | 108,400 | 106,000 | 106,200 | 613 |
| 2009/03/11 | 106,100 | 107,600 | 105,400 | 106,700 | 1,281 |
| 2009/03/10 | 104,000 | 107,100 | 102,000 | 106,100 | 1,143 |
| 2009/03/09 | 102,600 | 107,300 | 102,400 | 105,400 | 895 |
| 2009/03/06 | 104,900 | 108,000 | 104,000 | 105,500 | 1,427 |
| 2009/03/05 | 106,100 | 106,400 | 104,000 | 105,700 | 771 |
| 2009/03/04 | 101,000 | 107,800 | 99,300 | 106,000 | 1,669 |
| 2009/03/03 | 101,800 | 104,100 | 101,100 | 101,200 | 607 |
| 2009/03/02 | 102,000 | 104,800 | 101,300 | 103,400 | 829 |
| 2009/02/27 | 105,000 | 107,000 | 102,800 | 103,100 | 1,810 |
| 2009/02/26 | 111,000 | 111,000 | 105,700 | 108,000 | 1,064 |
| 2009/02/25 | 114,000 | 115,700 | 105,600 | 109,100 | 2,492 |
| 2009/02/24 | 113,900 | 118,000 | 111,000 | 117,000 | 1,763 |
| 2009/02/23 | 110,400 | 112,800 | 105,200 | 112,500 | 811 |
| 2009/02/20 | 115,100 | 116,000 | 112,400 | 112,400 | 1,398 |
| 2009/02/19 | 114,800 | 117,900 | 110,300 | 117,100 | 1,498 |
| 2009/02/18 | 106,900 | 113,500 | 103,500 | 112,100 | 1,895 |
| 2009/02/17 | 107,900 | 108,500 | 105,500 | 107,500 | 384 |
| 2009/02/16 | 108,500 | 109,200 | 105,700 | 108,500 | 1,109 |
| 2009/02/13 | 106,000 | 110,800 | 105,100 | 110,000 | 2,040 |
| 2009/02/12 | 105,300 | 105,300 | 100,800 | 104,000 | 1,104 |
| 2009/02/10 | 103,000 | 106,800 | 101,800 | 106,000 | 1,301 |
| 2009/02/09 | 108,000 | 108,800 | 100,500 | 100,800 | 997 |
| 2009/02/06 | 106,300 | 109,300 | 104,000 | 107,400 | 1,352 |
| 2009/02/05 | 103,000 | 107,000 | 102,200 | 104,700 | 1,519 |
| 2009/02/04 | 101,000 | 102,000 | 100,200 | 101,000 | 916 |
| 2009/02/03 | 102,800 | 104,400 | 101,200 | 103,000 | 643 |
| 2009/02/02 | 102,700 | 104,900 | 99,000 | 99,800 | 1,343 |
| 2009/01/30 | 104,800 | 108,800 | 102,000 | 106,700 | 1,552 |
| 2009/01/29 | 109,300 | 110,000 | 103,000 | 103,800 | 2,156 |
| 2009/01/28 | 111,900 | 114,400 | 107,700 | 109,300 | 1,575 |
| 2009/01/27 | 110,000 | 111,700 | 107,700 | 110,000 | 2,308 |
| 2009/01/26 | 107,200 | 116,700 | 105,300 | 112,000 | 4,128 |
| 2009/01/23 | 99,000 | 108,700 | 98,400 | 107,300 | 3,962 |
| 2009/01/22 | 102,600 | 103,700 | 96,300 | 98,700 | 3,919 |
| 2009/01/21 | 88,100 | 98,600 | 88,100 | 98,600 | 3,747 |
| 2009/01/20 | 89,500 | 90,500 | 88,200 | 88,600 | 933 |
| 2009/01/19 | 90,500 | 91,000 | 88,900 | 89,600 | 906 |
| 2009/01/16 | 90,500 | 92,000 | 88,000 | 88,500 | 1,967 |
| 2009/01/15 | 90,800 | 93,500 | 90,000 | 90,400 | 1,455 |
| 2009/01/14 | 95,000 | 95,100 | 90,500 | 92,800 | 2,077 |
| 2009/01/13 | 90,500 | 96,700 | 90,500 | 95,000 | 1,793 |
| 2009/01/09 | 95,000 | 98,500 | 92,800 | 98,500 | 3,158 |
| 2009/01/08 | 100,900 | 101,100 | 99,100 | 100,000 | 1,199 |
| 2009/01/07 | 115,000 | 116,200 | 105,600 | 106,000 | 1,918 |
| 2009/01/06 | 115,100 | 116,200 | 111,100 | 112,600 | 876 |
| 2009/01/05 | 123,200 | 123,500 | 115,000 | 116,200 | 413 |