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 |
|---|---|---|---|---|---|
| 2010/12/30 | 144,800 | 147,000 | 144,400 | 144,600 | 631 |
| 2010/12/29 | 140,000 | 144,900 | 140,000 | 144,600 | 797 |
| 2010/12/28 | 141,000 | 142,200 | 140,300 | 141,800 | 400 |
| 2010/12/27 | 138,000 | 141,200 | 138,000 | 140,700 | 605 |
| 2010/12/24 | 139,400 | 139,900 | 139,000 | 139,500 | 244 |
| 2010/12/22 | 141,200 | 142,200 | 139,500 | 140,200 | 838 |
| 2010/12/21 | 142,900 | 143,200 | 141,100 | 142,300 | 929 |
| 2010/12/20 | 143,500 | 143,500 | 140,500 | 141,900 | 1,096 |
| 2010/12/17 | 143,700 | 143,800 | 139,300 | 143,500 | 900 |
| 2010/12/16 | 142,100 | 144,000 | 140,300 | 141,900 | 793 |
| 2010/12/15 | 139,900 | 142,000 | 138,400 | 142,000 | 864 |
| 2010/12/14 | 139,000 | 140,500 | 138,200 | 139,000 | 1,010 |
| 2010/12/13 | 139,700 | 139,700 | 136,800 | 138,400 | 863 |
| 2010/12/10 | 137,200 | 138,200 | 134,800 | 135,600 | 1,527 |
| 2010/12/09 | 138,800 | 139,500 | 135,900 | 138,600 | 896 |
| 2010/12/08 | 134,000 | 139,700 | 133,400 | 139,500 | 1,614 |
| 2010/12/07 | 133,000 | 133,800 | 132,400 | 133,500 | 564 |
| 2010/12/06 | 131,000 | 132,800 | 130,700 | 132,000 | 331 |
| 2010/12/03 | 130,500 | 131,300 | 130,200 | 130,700 | 327 |
| 2010/12/02 | 131,000 | 131,500 | 130,100 | 130,200 | 402 |
| 2010/12/01 | 127,900 | 130,800 | 127,600 | 130,500 | 643 |
| 2010/11/30 | 128,900 | 129,800 | 127,300 | 127,300 | 434 |
| 2010/11/29 | 129,400 | 130,800 | 128,700 | 128,800 | 428 |
| 2010/11/26 | 125,500 | 131,900 | 125,400 | 129,400 | 1,244 |
| 2010/11/25 | 125,000 | 125,400 | 124,200 | 125,000 | 447 |
| 2010/11/24 | 124,700 | 126,500 | 124,400 | 124,800 | 975 |
| 2010/11/22 | 127,500 | 127,500 | 123,500 | 125,000 | 429 |
| 2010/11/19 | 125,100 | 125,700 | 122,700 | 124,800 | 844 |
| 2010/11/18 | 124,700 | 126,100 | 124,300 | 126,100 | 317 |
| 2010/11/17 | 121,500 | 124,500 | 121,300 | 123,900 | 578 |
| 2010/11/16 | 124,200 | 125,000 | 122,500 | 123,400 | 473 |
| 2010/11/15 | 123,600 | 124,100 | 122,100 | 123,700 | 619 |
| 2010/11/12 | 120,400 | 123,800 | 119,800 | 122,700 | 1,213 |
| 2010/11/11 | 120,800 | 122,500 | 119,000 | 122,000 | 559 |
| 2010/11/10 | 121,000 | 123,800 | 121,000 | 122,300 | 745 |
| 2010/11/09 | 120,400 | 120,700 | 119,200 | 120,300 | 970 |
| 2010/11/08 | 120,000 | 120,700 | 119,300 | 120,000 | 506 |
| 2010/11/05 | 119,400 | 119,900 | 118,200 | 118,700 | 311 |
| 2010/11/04 | 120,100 | 120,400 | 117,000 | 118,000 | 650 |
| 2010/11/02 | 116,100 | 117,200 | 115,400 | 117,200 | 576 |
| 2010/11/01 | 115,000 | 116,800 | 113,900 | 115,900 | 1,285 |
| 2010/10/29 | 115,000 | 118,600 | 115,000 | 117,700 | 897 |
| 2010/10/28 | 109,900 | 117,800 | 109,800 | 115,700 | 2,055 |
| 2010/10/27 | 108,800 | 111,000 | 108,700 | 109,900 | 941 |
| 2010/10/26 | 111,300 | 111,700 | 109,000 | 109,500 | 849 |
| 2010/10/25 | 112,800 | 114,300 | 110,900 | 111,200 | 855 |
| 2010/10/22 | 112,000 | 114,300 | 112,000 | 113,500 | 385 |
| 2010/10/21 | 116,000 | 116,000 | 111,700 | 112,800 | 424 |
| 2010/10/20 | 113,200 | 114,400 | 112,000 | 113,000 | 693 |
| 2010/10/19 | 114,500 | 117,000 | 114,000 | 115,800 | 563 |
| 2010/10/18 | 109,000 | 114,900 | 108,600 | 114,400 | 1,051 |
| 2010/10/15 | 114,200 | 120,800 | 109,800 | 110,700 | 1,432 |
| 2010/10/14 | 115,300 | 115,900 | 114,300 | 115,100 | 372 |
| 2010/10/13 | 115,300 | 117,800 | 114,300 | 115,200 | 520 |
| 2010/10/12 | 119,000 | 120,100 | 115,300 | 115,300 | 667 |
| 2010/10/08 | 119,800 | 122,100 | 118,500 | 119,000 | 694 |
| 2010/10/07 | 119,000 | 123,900 | 119,000 | 121,100 | 727 |
| 2010/10/06 | 117,100 | 120,500 | 117,100 | 119,300 | 605 |
| 2010/10/05 | 115,100 | 118,800 | 115,000 | 117,100 | 653 |
| 2010/10/04 | 118,200 | 119,100 | 116,100 | 116,400 | 731 |
| 2010/10/01 | 120,000 | 120,600 | 117,800 | 118,200 | 715 |
| 2010/09/30 | 123,800 | 123,900 | 120,400 | 120,500 | 724 |
| 2010/09/29 | 124,200 | 125,700 | 122,700 | 123,500 | 468 |
| 2010/09/28 | 123,600 | 124,500 | 122,700 | 124,200 | 467 |
| 2010/09/27 | 129,300 | 129,400 | 126,000 | 127,700 | 570 |
| 2010/09/24 | 126,700 | 129,700 | 126,200 | 127,200 | 427 |
| 2010/09/22 | 129,800 | 129,800 | 127,000 | 127,400 | 397 |
| 2010/09/21 | 130,700 | 130,800 | 128,900 | 129,100 | 635 |
| 2010/09/17 | 127,000 | 129,700 | 125,900 | 129,300 | 1,155 |
| 2010/09/16 | 127,000 | 127,500 | 125,700 | 126,300 | 691 |
| 2010/09/15 | 124,700 | 128,000 | 124,500 | 126,700 | 1,266 |
| 2010/09/14 | 123,800 | 124,600 | 123,300 | 124,000 | 805 |
| 2010/09/13 | 124,500 | 125,500 | 123,500 | 123,700 | 1,099 |
| 2010/09/10 | 123,000 | 125,900 | 123,000 | 124,100 | 959 |
| 2010/09/09 | 123,700 | 125,900 | 123,300 | 124,100 | 629 |
| 2010/09/08 | 123,500 | 124,700 | 122,800 | 124,000 | 1,064 |
| 2010/09/07 | 125,500 | 126,500 | 125,500 | 126,500 | 630 |
| 2010/09/06 | 126,600 | 127,800 | 125,000 | 127,100 | 885 |
| 2010/09/03 | 124,400 | 126,600 | 123,500 | 124,800 | 1,630 |
| 2010/09/02 | 132,100 | 132,800 | 123,400 | 124,300 | 2,514 |
| 2010/09/01 | 132,600 | 132,800 | 130,100 | 132,300 | 460 |
| 2010/08/31 | 132,300 | 132,700 | 129,600 | 131,600 | 1,045 |
| 2010/08/30 | 133,900 | 134,600 | 131,900 | 132,100 | 512 |
| 2010/08/27 | 129,200 | 132,900 | 128,500 | 131,300 | 1,342 |
| 2010/08/26 | 132,300 | 133,200 | 129,100 | 129,700 | 1,619 |
| 2010/08/25 | 132,100 | 134,900 | 131,000 | 133,200 | 1,221 |
| 2010/08/24 | 137,000 | 137,100 | 133,800 | 134,900 | 1,185 |
| 2010/08/23 | 143,100 | 143,800 | 138,400 | 138,600 | 1,101 |
| 2010/08/20 | 142,500 | 145,000 | 141,900 | 141,900 | 455 |
| 2010/08/19 | 141,800 | 144,800 | 141,800 | 143,500 | 1,094 |
| 2010/08/18 | 147,400 | 147,400 | 143,100 | 143,600 | 857 |
| 2010/08/17 | 144,400 | 148,000 | 144,400 | 146,900 | 946 |
| 2010/08/16 | 143,000 | 144,400 | 141,700 | 143,700 | 768 |
| 2010/08/13 | 138,000 | 144,800 | 138,000 | 143,200 | 795 |
| 2010/08/12 | 137,600 | 140,300 | 135,000 | 139,900 | 1,394 |
| 2010/08/11 | 147,700 | 149,200 | 138,000 | 140,000 | 1,102 |
| 2010/08/10 | 150,000 | 150,500 | 147,900 | 149,200 | 621 |
| 2010/08/09 | 148,000 | 150,200 | 148,000 | 149,800 | 260 |
| 2010/08/06 | 148,500 | 151,100 | 147,200 | 150,600 | 1,008 |
| 2010/08/05 | 145,200 | 147,600 | 145,000 | 147,600 | 428 |
| 2010/08/04 | 147,000 | 147,400 | 144,500 | 145,000 | 422 |
| 2010/08/03 | 146,900 | 149,300 | 145,300 | 148,700 | 1,008 |
| 2010/08/02 | 145,500 | 146,300 | 143,300 | 143,900 | 1,244 |
| 2010/07/30 | 143,100 | 147,600 | 142,600 | 146,800 | 1,426 |
| 2010/07/29 | 143,900 | 144,500 | 141,800 | 142,300 | 464 |
| 2010/07/28 | 141,500 | 145,000 | 141,500 | 143,700 | 748 |
| 2010/07/27 | 135,300 | 142,500 | 134,500 | 141,800 | 1,510 |
| 2010/07/26 | 135,600 | 137,400 | 135,600 | 136,000 | 1,277 |
| 2010/07/23 | 136,100 | 137,800 | 133,900 | 134,500 | 1,848 |
| 2010/07/22 | 140,100 | 141,200 | 135,200 | 135,700 | 1,916 |
| 2010/07/21 | 147,400 | 147,400 | 142,500 | 142,600 | 1,762 |
| 2010/07/20 | 148,000 | 149,100 | 143,200 | 145,300 | 1,808 |
| 2010/07/16 | 150,000 | 151,000 | 147,200 | 150,700 | 938 |
| 2010/07/15 | 150,500 | 151,900 | 147,700 | 151,600 | 779 |
| 2010/07/14 | 149,900 | 153,500 | 149,200 | 151,900 | 1,999 |
| 2010/07/13 | 144,800 | 148,000 | 143,100 | 146,400 | 1,396 |
| 2010/07/12 | 142,000 | 143,700 | 141,700 | 142,700 | 427 |
| 2010/07/09 | 143,300 | 143,800 | 142,100 | 142,500 | 585 |
| 2010/07/08 | 143,900 | 144,600 | 142,400 | 143,700 | 760 |
| 2010/07/07 | 144,000 | 144,000 | 140,600 | 141,800 | 602 |
| 2010/07/06 | 140,400 | 144,900 | 140,400 | 144,100 | 424 |
| 2010/07/05 | 140,400 | 143,000 | 140,400 | 142,600 | 420 |
| 2010/07/02 | 141,900 | 143,200 | 140,000 | 141,500 | 583 |
| 2010/07/01 | 143,900 | 143,900 | 140,800 | 141,600 | 1,064 |
| 2010/06/30 | 143,500 | 145,600 | 142,100 | 144,400 | 1,444 |
| 2010/06/29 | 145,000 | 148,900 | 144,700 | 146,500 | 2,635 |
| 2010/06/28 | 142,500 | 144,800 | 142,000 | 144,000 | 1,599 |
| 2010/06/25 | 138,900 | 141,700 | 138,600 | 141,100 | 1,039 |
| 2010/06/24 | 140,000 | 141,100 | 138,400 | 138,800 | 1,168 |
| 2010/06/23 | 137,000 | 141,800 | 136,700 | 140,000 | 1,287 |
| 2010/06/22 | 139,900 | 139,900 | 135,200 | 136,800 | 1,289 |
| 2010/06/21 | 142,300 | 142,300 | 138,900 | 139,800 | 1,173 |
| 2010/06/18 | 138,600 | 139,300 | 135,300 | 139,300 | 997 |
| 2010/06/17 | 137,400 | 138,500 | 133,000 | 138,000 | 1,470 |
| 2010/06/16 | 139,800 | 139,800 | 137,200 | 138,600 | 1,060 |
| 2010/06/15 | 136,900 | 139,800 | 136,200 | 138,400 | 1,249 |
| 2010/06/14 | 136,800 | 138,100 | 135,200 | 136,600 | 614 |
| 2010/06/11 | 134,500 | 134,500 | 132,500 | 134,000 | 1,190 |
| 2010/06/10 | 131,800 | 133,000 | 129,200 | 131,500 | 1,057 |
| 2010/06/09 | 131,700 | 132,200 | 128,400 | 131,600 | 634 |
| 2010/06/08 | 128,800 | 134,900 | 127,500 | 133,200 | 1,230 |
| 2010/06/07 | 132,000 | 132,500 | 127,200 | 129,200 | 979 |
| 2010/06/04 | 134,000 | 137,300 | 133,100 | 136,000 | 1,355 |
| 2010/06/03 | 134,900 | 136,900 | 133,600 | 133,800 | 1,051 |
| 2010/06/02 | 130,500 | 135,000 | 129,800 | 134,100 | 2,099 |
| 2010/06/01 | 132,500 | 135,300 | 132,400 | 132,700 | 2,271 |
| 2010/05/31 | 125,600 | 133,900 | 125,600 | 132,400 | 2,007 |
| 2010/05/28 | 124,000 | 126,100 | 122,300 | 125,600 | 1,116 |
| 2010/05/27 | 121,000 | 123,400 | 118,800 | 121,300 | 2,389 |
| 2010/05/26 | 128,100 | 129,300 | 123,800 | 123,900 | 2,012 |
| 2010/05/25 | 133,100 | 135,000 | 130,800 | 130,900 | 1,036 |
| 2010/05/24 | 132,300 | 134,800 | 132,300 | 133,800 | 539 |
| 2010/05/21 | 135,000 | 135,500 | 133,300 | 134,600 | 1,054 |
| 2010/05/20 | 134,400 | 138,300 | 132,000 | 136,600 | 1,752 |
| 2010/05/19 | 139,500 | 139,500 | 136,000 | 136,500 | 1,322 |
| 2010/05/18 | 143,300 | 144,000 | 140,400 | 140,500 | 1,336 |
| 2010/05/17 | 142,000 | 144,500 | 141,500 | 143,200 | 957 |
| 2010/05/14 | 143,200 | 146,000 | 141,400 | 144,100 | 2,507 |
| 2010/05/13 | 151,600 | 151,600 | 142,700 | 146,200 | 2,385 |
| 2010/05/12 | 152,600 | 152,800 | 148,100 | 150,600 | 950 |
| 2010/05/11 | 157,900 | 157,900 | 151,100 | 151,800 | 1,152 |
| 2010/05/10 | 151,700 | 154,200 | 150,200 | 154,000 | 923 |
| 2010/05/07 | 155,000 | 155,800 | 149,500 | 151,800 | 2,021 |
| 2010/05/06 | 153,900 | 159,400 | 152,100 | 156,700 | 2,637 |
| 2010/04/30 | 151,900 | 155,800 | 151,100 | 155,000 | 2,014 |
| 2010/04/28 | 147,900 | 151,800 | 147,800 | 150,000 | 1,266 |
| 2010/04/27 | 153,000 | 153,300 | 150,900 | 151,900 | 1,845 |
| 2010/04/26 | 151,300 | 153,900 | 149,000 | 153,500 | 3,827 |
| 2010/04/23 | 142,000 | 146,700 | 141,200 | 145,300 | 1,956 |
| 2010/04/22 | 140,200 | 141,600 | 139,200 | 141,100 | 2,163 |
| 2010/04/21 | 143,900 | 143,900 | 141,000 | 142,000 | 1,236 |
| 2010/04/20 | 140,200 | 142,400 | 140,100 | 141,600 | 993 |
| 2010/04/19 | 139,500 | 141,000 | 139,100 | 140,000 | 1,385 |
| 2010/04/16 | 142,200 | 143,900 | 139,000 | 142,500 | 1,517 |
| 2010/04/15 | 140,400 | 140,800 | 139,000 | 140,600 | 1,080 |
| 2010/04/14 | 140,500 | 140,500 | 138,900 | 139,800 | 597 |
| 2010/04/13 | 142,000 | 142,000 | 138,000 | 140,100 | 1,414 |
| 2010/04/12 | 141,400 | 142,000 | 139,800 | 140,100 | 838 |
| 2010/04/09 | 139,000 | 141,600 | 138,300 | 140,700 | 975 |
| 2010/04/08 | 139,100 | 140,700 | 138,300 | 140,000 | 1,040 |
| 2010/04/07 | 140,000 | 140,800 | 138,400 | 139,000 | 1,736 |
| 2010/04/06 | 140,000 | 141,900 | 137,000 | 140,900 | 2,920 |
| 2010/04/05 | 144,000 | 144,500 | 134,000 | 137,700 | 3,496 |
| 2010/04/02 | 141,000 | 143,700 | 140,400 | 143,200 | 2,109 |
| 2010/04/01 | 139,500 | 141,200 | 139,000 | 140,300 | 1,747 |
| 2010/03/31 | 138,700 | 139,400 | 136,800 | 138,300 | 868 |
| 2010/03/30 | 133,700 | 138,600 | 132,800 | 137,900 | 1,571 |
| 2010/03/29 | 130,200 | 134,300 | 130,100 | 133,700 | 1,003 |
| 2010/03/26 | 135,800 | 136,000 | 133,100 | 134,900 | 2,349 |
| 2010/03/25 | 140,100 | 140,200 | 135,800 | 136,300 | 1,899 |
| 2010/03/24 | 138,700 | 140,000 | 136,400 | 140,000 | 2,362 |
| 2010/03/23 | 134,900 | 138,100 | 134,100 | 137,200 | 2,828 |
| 2010/03/19 | 133,800 | 134,800 | 132,300 | 133,200 | 2,114 |
| 2010/03/18 | 129,300 | 131,900 | 129,200 | 131,000 | 1,122 |
| 2010/03/17 | 128,500 | 129,200 | 128,000 | 129,000 | 918 |
| 2010/03/16 | 127,200 | 128,700 | 127,100 | 127,600 | 1,228 |
| 2010/03/15 | 127,500 | 128,100 | 126,800 | 127,300 | 1,468 |
| 2010/03/12 | 129,100 | 130,100 | 126,400 | 127,400 | 2,502 |
| 2010/03/11 | 130,300 | 131,800 | 129,000 | 131,000 | 1,403 |
| 2010/03/10 | 132,000 | 132,200 | 130,000 | 130,300 | 1,463 |
| 2010/03/09 | 132,000 | 132,500 | 131,400 | 132,000 | 1,371 |
| 2010/03/08 | 134,100 | 135,000 | 132,300 | 132,700 | 1,457 |
| 2010/03/05 | 132,000 | 134,300 | 132,000 | 133,900 | 1,155 |
| 2010/03/04 | 132,800 | 133,700 | 131,100 | 131,500 | 605 |
| 2010/03/03 | 134,000 | 134,800 | 132,200 | 132,800 | 945 |
| 2010/03/02 | 134,400 | 135,400 | 133,000 | 134,400 | 736 |
| 2010/03/01 | 136,000 | 136,500 | 134,000 | 134,700 | 1,094 |
| 2010/02/26 | 134,200 | 134,600 | 133,100 | 134,300 | 807 |
| 2010/02/25 | 131,600 | 133,600 | 130,800 | 133,300 | 1,020 |
| 2010/02/24 | 134,900 | 135,200 | 130,300 | 131,000 | 2,086 |
| 2010/02/23 | 136,000 | 138,200 | 133,600 | 136,500 | 1,031 |
| 2010/02/22 | 136,900 | 138,800 | 135,500 | 138,300 | 1,240 |
| 2010/02/19 | 135,500 | 136,400 | 133,200 | 133,300 | 714 |
| 2010/02/18 | 136,200 | 139,200 | 135,200 | 135,300 | 1,223 |
| 2010/02/17 | 135,800 | 136,900 | 134,100 | 135,800 | 1,429 |
| 2010/02/16 | 130,100 | 134,400 | 130,100 | 132,800 | 1,339 |
| 2010/02/15 | 132,800 | 133,700 | 129,800 | 132,000 | 1,434 |
| 2010/02/12 | 133,000 | 136,400 | 130,400 | 131,800 | 2,250 |
| 2010/02/10 | 136,000 | 136,000 | 132,700 | 132,800 | 1,513 |
| 2010/02/09 | 138,200 | 138,200 | 132,600 | 134,600 | 1,588 |
| 2010/02/08 | 139,500 | 140,900 | 137,400 | 138,200 | 934 |
| 2010/02/05 | 141,100 | 142,500 | 139,200 | 140,000 | 1,141 |
| 2010/02/04 | 146,000 | 146,000 | 141,500 | 142,000 | 1,475 |
| 2010/02/03 | 143,500 | 145,600 | 143,200 | 145,000 | 802 |
| 2010/02/02 | 142,600 | 142,700 | 140,700 | 142,000 | 1,013 |
| 2010/02/01 | 142,300 | 143,100 | 139,600 | 140,400 | 1,808 |
| 2010/01/29 | 145,900 | 146,200 | 142,800 | 143,800 | 2,305 |
| 2010/01/28 | 149,000 | 151,100 | 147,600 | 147,800 | 1,085 |
| 2010/01/27 | 151,700 | 151,700 | 148,900 | 149,400 | 1,090 |
| 2010/01/26 | 153,000 | 154,000 | 151,200 | 151,200 | 1,015 |
| 2010/01/25 | 156,100 | 157,800 | 155,000 | 155,000 | 557 |
| 2010/01/22 | 159,000 | 159,000 | 157,100 | 158,100 | 561 |
| 2010/01/21 | 160,000 | 161,500 | 158,100 | 160,000 | 576 |
| 2010/01/20 | 161,200 | 161,500 | 158,800 | 159,400 | 396 |
| 2010/01/19 | 160,200 | 161,200 | 159,000 | 159,800 | 390 |
| 2010/01/18 | 159,100 | 162,100 | 158,700 | 160,200 | 692 |
| 2010/01/15 | 159,000 | 163,100 | 159,000 | 162,300 | 1,298 |
| 2010/01/14 | 161,300 | 163,000 | 158,300 | 161,900 | 894 |
| 2010/01/13 | 162,100 | 163,900 | 161,300 | 161,300 | 638 |
| 2010/01/12 | 164,000 | 164,700 | 162,400 | 163,600 | 442 |
| 2010/01/08 | 164,000 | 164,000 | 162,200 | 162,700 | 727 |
| 2010/01/07 | 164,600 | 165,400 | 163,400 | 163,600 | 579 |
| 2010/01/06 | 167,000 | 167,000 | 164,200 | 165,600 | 629 |
| 2010/01/05 | 167,800 | 167,800 | 164,800 | 165,600 | 882 |
| 2010/01/04 | 164,500 | 167,700 | 164,100 | 167,700 | 543 |