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 |
|---|---|---|---|---|---|
| 2011/12/30 | 142,900 | 143,800 | 142,200 | 143,400 | 75 |
| 2011/12/29 | 142,900 | 142,900 | 141,900 | 142,100 | 79 |
| 2011/12/28 | 142,500 | 143,100 | 141,800 | 142,200 | 329 |
| 2011/12/27 | 142,900 | 143,800 | 141,500 | 143,000 | 192 |
| 2011/12/26 | 145,000 | 145,000 | 142,400 | 142,900 | 235 |
| 2011/12/22 | 145,400 | 146,100 | 144,000 | 144,900 | 225 |
| 2011/12/21 | 145,400 | 145,400 | 142,600 | 144,900 | 316 |
| 2011/12/20 | 144,800 | 144,800 | 141,900 | 142,900 | 574 |
| 2011/12/19 | 143,000 | 143,000 | 141,000 | 142,700 | 535 |
| 2011/12/16 | 149,400 | 149,600 | 144,200 | 144,400 | 358 |
| 2011/12/15 | 151,200 | 152,900 | 148,900 | 150,400 | 640 |
| 2011/12/14 | 147,100 | 151,900 | 146,300 | 151,200 | 619 |
| 2011/12/13 | 148,500 | 148,700 | 147,100 | 147,700 | 334 |
| 2011/12/12 | 153,500 | 153,500 | 149,200 | 149,600 | 566 |
| 2011/12/09 | 149,700 | 151,000 | 148,300 | 149,000 | 739 |
| 2011/12/08 | 149,500 | 151,300 | 149,000 | 149,600 | 472 |
| 2011/12/07 | 149,400 | 149,900 | 147,300 | 149,500 | 428 |
| 2011/12/06 | 149,300 | 149,800 | 148,600 | 149,400 | 328 |
| 2011/12/05 | 149,100 | 149,400 | 148,500 | 149,300 | 264 |
| 2011/12/02 | 148,900 | 149,800 | 148,900 | 149,100 | 189 |
| 2011/12/01 | 149,600 | 149,600 | 148,100 | 148,600 | 350 |
| 2011/11/30 | 148,300 | 149,600 | 147,800 | 149,600 | 494 |
| 2011/11/29 | 146,900 | 148,800 | 145,000 | 147,800 | 576 |
| 2011/11/28 | 148,000 | 148,000 | 143,400 | 143,900 | 701 |
| 2011/11/25 | 147,500 | 148,000 | 142,400 | 142,600 | 408 |
| 2011/11/24 | 148,400 | 149,400 | 145,500 | 149,400 | 403 |
| 2011/11/22 | 144,000 | 149,000 | 143,000 | 148,400 | 378 |
| 2011/11/21 | 148,500 | 151,000 | 146,000 | 146,600 | 399 |
| 2011/11/18 | 147,700 | 149,200 | 147,500 | 148,600 | 329 |
| 2011/11/17 | 151,500 | 151,500 | 148,100 | 149,400 | 415 |
| 2011/11/16 | 152,000 | 152,500 | 151,200 | 151,900 | 434 |
| 2011/11/15 | 153,400 | 153,800 | 151,300 | 152,000 | 1,159 |
| 2011/11/14 | 153,500 | 154,000 | 150,600 | 151,600 | 803 |
| 2011/11/11 | 154,700 | 155,900 | 151,100 | 152,000 | 803 |
| 2011/11/10 | 151,500 | 154,000 | 149,500 | 153,900 | 600 |
| 2011/11/09 | 148,000 | 154,100 | 147,900 | 154,000 | 614 |
| 2011/11/08 | 150,000 | 150,000 | 144,000 | 145,400 | 363 |
| 2011/11/07 | 149,500 | 150,200 | 147,200 | 149,600 | 232 |
| 2011/11/04 | 148,700 | 150,500 | 148,700 | 150,200 | 371 |
| 2011/11/02 | 148,000 | 148,000 | 144,300 | 147,600 | 1,032 |
| 2011/11/01 | 143,100 | 144,700 | 142,500 | 143,800 | 339 |
| 2011/10/31 | 142,000 | 148,700 | 142,000 | 145,600 | 719 |
| 2011/10/28 | 146,100 | 146,800 | 141,400 | 143,300 | 2,488 |
| 2011/10/27 | 148,000 | 149,500 | 143,200 | 144,500 | 1,563 |
| 2011/10/26 | 148,700 | 150,600 | 146,400 | 149,900 | 790 |
| 2011/10/25 | 150,400 | 154,100 | 150,300 | 151,300 | 800 |
| 2011/10/24 | 149,700 | 153,000 | 148,700 | 151,200 | 516 |
| 2011/10/21 | 150,000 | 150,700 | 148,200 | 148,800 | 416 |
| 2011/10/20 | 151,400 | 152,400 | 150,100 | 150,800 | 564 |
| 2011/10/19 | 153,700 | 156,800 | 152,700 | 153,200 | 619 |
| 2011/10/18 | 159,600 | 160,100 | 153,600 | 154,800 | 830 |
| 2011/10/17 | 156,900 | 160,800 | 156,300 | 159,200 | 975 |
| 2011/10/14 | 156,500 | 156,900 | 152,600 | 155,700 | 1,357 |
| 2011/10/13 | 160,000 | 161,000 | 153,600 | 155,000 | 1,911 |
| 2011/10/12 | 159,400 | 163,500 | 159,000 | 161,700 | 962 |
| 2011/10/11 | 167,000 | 168,600 | 158,400 | 159,100 | 1,576 |
| 2011/10/07 | 167,600 | 167,700 | 162,900 | 165,700 | 1,136 |
| 2011/10/06 | 163,000 | 166,300 | 161,500 | 165,000 | 981 |
| 2011/10/05 | 169,700 | 169,700 | 161,200 | 162,200 | 1,027 |
| 2011/10/04 | 156,600 | 171,000 | 156,600 | 169,800 | 1,637 |
| 2011/10/03 | 169,300 | 170,400 | 164,800 | 167,300 | 853 |
| 2011/09/30 | 171,700 | 172,000 | 167,300 | 169,300 | 1,223 |
| 2011/09/29 | 164,600 | 171,400 | 157,800 | 171,300 | 1,376 |
| 2011/09/28 | 160,000 | 167,400 | 158,300 | 164,300 | 1,135 |
| 2011/09/27 | 164,300 | 166,600 | 161,900 | 164,400 | 627 |
| 2011/09/26 | 169,100 | 169,200 | 163,300 | 164,300 | 1,338 |
| 2011/09/22 | 176,700 | 176,700 | 163,000 | 169,300 | 3,737 |
| 2011/09/21 | 156,300 | 158,000 | 155,600 | 156,700 | 763 |
| 2011/09/20 | 154,200 | 157,000 | 154,200 | 155,000 | 552 |
| 2011/09/16 | 158,900 | 159,200 | 153,100 | 156,000 | 1,159 |
| 2011/09/15 | 159,800 | 159,800 | 152,900 | 156,100 | 1,069 |
| 2011/09/14 | 158,100 | 158,100 | 152,000 | 156,300 | 1,333 |
| 2011/09/13 | 155,800 | 159,000 | 154,400 | 158,000 | 749 |
| 2011/09/12 | 151,600 | 155,400 | 151,400 | 152,500 | 875 |
| 2011/09/09 | 155,800 | 156,900 | 151,800 | 154,700 | 1,446 |
| 2011/09/08 | 151,700 | 153,500 | 151,200 | 152,000 | 705 |
| 2011/09/07 | 151,900 | 151,900 | 148,100 | 150,100 | 578 |
| 2011/09/06 | 152,000 | 153,000 | 148,500 | 149,000 | 674 |
| 2011/09/05 | 156,100 | 158,300 | 152,300 | 153,400 | 836 |
| 2011/09/02 | 151,800 | 162,400 | 151,800 | 157,700 | 1,807 |
| 2011/09/01 | 151,300 | 151,500 | 148,500 | 149,600 | 226 |
| 2011/08/31 | 148,100 | 150,100 | 146,800 | 150,100 | 859 |
| 2011/08/30 | 153,000 | 153,200 | 148,100 | 149,100 | 1,030 |
| 2011/08/29 | 151,900 | 152,700 | 150,100 | 151,700 | 840 |
| 2011/08/26 | 149,200 | 151,700 | 148,800 | 151,500 | 763 |
| 2011/08/25 | 149,000 | 149,500 | 147,500 | 148,000 | 419 |
| 2011/08/24 | 150,000 | 150,000 | 148,000 | 149,000 | 435 |
| 2011/08/23 | 150,000 | 150,000 | 148,800 | 149,300 | 350 |
| 2011/08/22 | 149,900 | 150,800 | 147,800 | 147,900 | 411 |
| 2011/08/19 | 145,400 | 147,700 | 144,800 | 147,700 | 442 |
| 2011/08/18 | 150,000 | 150,000 | 147,000 | 147,800 | 460 |
| 2011/08/17 | 150,000 | 150,500 | 148,600 | 150,300 | 537 |
| 2011/08/16 | 150,000 | 151,000 | 146,600 | 150,300 | 684 |
| 2011/08/15 | 149,900 | 150,900 | 147,300 | 150,900 | 387 |
| 2011/08/12 | 150,700 | 150,700 | 147,500 | 148,200 | 321 |
| 2011/08/11 | 150,000 | 150,200 | 146,800 | 148,800 | 485 |
| 2011/08/10 | 145,000 | 150,500 | 142,300 | 150,400 | 557 |
| 2011/08/09 | 140,000 | 142,900 | 137,200 | 142,100 | 739 |
| 2011/08/08 | 144,900 | 145,400 | 142,400 | 143,200 | 299 |
| 2011/08/05 | 146,100 | 147,500 | 145,000 | 146,300 | 359 |
| 2011/08/04 | 150,100 | 152,900 | 149,900 | 151,600 | 756 |
| 2011/08/03 | 149,000 | 150,300 | 147,200 | 150,100 | 705 |
| 2011/08/02 | 145,400 | 150,500 | 143,900 | 150,400 | 996 |
| 2011/08/01 | 148,000 | 148,000 | 144,800 | 145,000 | 508 |
| 2011/07/29 | 148,500 | 148,800 | 147,800 | 147,800 | 394 |
| 2011/07/28 | 148,100 | 149,300 | 146,400 | 149,300 | 630 |
| 2011/07/27 | 142,100 | 148,000 | 142,000 | 148,000 | 1,035 |
| 2011/07/26 | 140,900 | 141,800 | 140,200 | 141,100 | 462 |
| 2011/07/25 | 141,600 | 142,600 | 140,900 | 141,900 | 604 |
| 2011/07/22 | 143,000 | 143,500 | 141,000 | 141,000 | 539 |
| 2011/07/21 | 143,700 | 143,700 | 142,100 | 142,700 | 427 |
| 2011/07/20 | 141,100 | 143,400 | 141,100 | 141,200 | 428 |
| 2011/07/19 | 142,500 | 143,400 | 140,600 | 141,000 | 542 |
| 2011/07/15 | 143,600 | 146,000 | 143,600 | 144,300 | 382 |
| 2011/07/14 | 147,100 | 147,700 | 143,900 | 144,300 | 723 |
| 2011/07/13 | 146,700 | 148,800 | 146,700 | 147,900 | 444 |
| 2011/07/12 | 147,600 | 148,600 | 147,100 | 147,700 | 328 |
| 2011/07/11 | 147,900 | 148,500 | 147,600 | 148,500 | 488 |
| 2011/07/08 | 148,900 | 149,600 | 148,400 | 148,600 | 288 |
| 2011/07/07 | 149,200 | 149,900 | 148,100 | 148,900 | 440 |
| 2011/07/06 | 147,700 | 150,000 | 147,700 | 150,000 | 416 |
| 2011/07/05 | 148,900 | 149,300 | 147,200 | 148,700 | 522 |
| 2011/07/04 | 149,700 | 150,500 | 149,000 | 149,900 | 264 |
| 2011/07/01 | 149,000 | 149,800 | 147,800 | 148,200 | 259 |
| 2011/06/30 | 150,500 | 150,500 | 148,000 | 149,800 | 447 |
| 2011/06/29 | 151,200 | 152,500 | 150,500 | 151,600 | 387 |
| 2011/06/28 | 147,800 | 150,500 | 147,800 | 150,200 | 243 |
| 2011/06/27 | 151,000 | 151,100 | 147,900 | 147,900 | 389 |
| 2011/06/24 | 150,100 | 152,800 | 149,900 | 152,200 | 344 |
| 2011/06/23 | 151,100 | 151,100 | 148,500 | 150,100 | 219 |
| 2011/06/22 | 147,400 | 151,000 | 147,400 | 150,600 | 276 |
| 2011/06/21 | 150,100 | 150,100 | 145,500 | 148,000 | 390 |
| 2011/06/20 | 144,300 | 145,900 | 144,300 | 144,500 | 229 |
| 2011/06/17 | 145,100 | 145,900 | 144,000 | 144,000 | 344 |
| 2011/06/16 | 145,000 | 147,000 | 145,000 | 145,600 | 263 |
| 2011/06/15 | 145,500 | 146,300 | 144,700 | 145,300 | 299 |
| 2011/06/14 | 148,000 | 148,000 | 146,400 | 146,600 | 339 |
| 2011/06/13 | 147,900 | 149,000 | 147,500 | 148,000 | 282 |
| 2011/06/10 | 149,100 | 149,100 | 146,600 | 147,800 | 518 |
| 2011/06/09 | 150,000 | 150,000 | 146,200 | 147,500 | 810 |
| 2011/06/08 | 149,000 | 150,100 | 147,500 | 149,000 | 511 |
| 2011/06/07 | 145,200 | 148,400 | 143,700 | 148,400 | 524 |
| 2011/06/06 | 144,000 | 145,900 | 142,300 | 144,500 | 196 |
| 2011/06/03 | 147,400 | 147,900 | 145,200 | 145,400 | 305 |
| 2011/06/02 | 146,800 | 148,100 | 145,500 | 147,400 | 348 |
| 2011/06/01 | 149,000 | 149,900 | 146,300 | 148,500 | 488 |
| 2011/05/31 | 149,800 | 151,800 | 148,800 | 150,300 | 534 |
| 2011/05/30 | 149,700 | 151,000 | 148,800 | 149,700 | 519 |
| 2011/05/27 | 145,000 | 149,700 | 144,100 | 148,600 | 747 |
| 2011/05/26 | 141,100 | 144,800 | 139,800 | 144,500 | 635 |
| 2011/05/25 | 139,700 | 142,500 | 139,000 | 142,100 | 751 |
| 2011/05/24 | 142,000 | 144,100 | 139,800 | 141,300 | 815 |
| 2011/05/23 | 144,300 | 144,600 | 142,000 | 144,400 | 801 |
| 2011/05/20 | 140,900 | 144,000 | 138,600 | 143,400 | 659 |
| 2011/05/19 | 141,000 | 141,300 | 139,500 | 139,500 | 357 |
| 2011/05/18 | 137,600 | 141,600 | 137,200 | 140,700 | 637 |
| 2011/05/17 | 137,000 | 139,000 | 136,400 | 137,800 | 533 |
| 2011/05/16 | 133,600 | 137,200 | 133,100 | 136,800 | 568 |
| 2011/05/13 | 137,200 | 139,100 | 132,300 | 134,000 | 1,415 |
| 2011/05/12 | 138,000 | 138,700 | 137,300 | 137,300 | 641 |
| 2011/05/11 | 140,500 | 142,400 | 139,100 | 142,400 | 400 |
| 2011/05/10 | 139,800 | 141,300 | 138,600 | 139,900 | 357 |
| 2011/05/09 | 138,900 | 140,000 | 137,300 | 139,800 | 339 |
| 2011/05/06 | 139,700 | 139,700 | 137,000 | 138,900 | 325 |
| 2011/05/02 | 137,300 | 140,300 | 137,300 | 140,000 | 242 |
| 2011/04/28 | 137,600 | 140,000 | 136,800 | 139,800 | 409 |
| 2011/04/27 | 135,000 | 137,400 | 134,400 | 137,000 | 383 |
| 2011/04/26 | 137,700 | 137,700 | 134,500 | 135,000 | 245 |
| 2011/04/25 | 138,500 | 139,600 | 137,900 | 138,300 | 186 |
| 2011/04/22 | 138,000 | 140,000 | 137,100 | 139,400 | 305 |
| 2011/04/21 | 138,800 | 138,800 | 136,600 | 137,900 | 279 |
| 2011/04/20 | 135,800 | 137,800 | 134,900 | 136,800 | 404 |
| 2011/04/19 | 133,700 | 135,600 | 132,800 | 134,900 | 361 |
| 2011/04/18 | 135,600 | 137,600 | 133,500 | 136,100 | 493 |
| 2011/04/15 | 134,100 | 136,100 | 133,800 | 134,800 | 558 |
| 2011/04/14 | 133,700 | 136,000 | 132,200 | 135,400 | 767 |
| 2011/04/13 | 132,000 | 136,600 | 131,000 | 134,400 | 590 |
| 2011/04/12 | 132,400 | 134,100 | 131,500 | 132,300 | 466 |
| 2011/04/11 | 135,600 | 136,600 | 134,500 | 134,900 | 390 |
| 2011/04/08 | 130,300 | 135,300 | 130,000 | 134,700 | 978 |
| 2011/04/07 | 131,800 | 135,900 | 131,800 | 132,100 | 967 |
| 2011/04/06 | 131,300 | 131,600 | 128,400 | 131,100 | 785 |
| 2011/04/05 | 133,000 | 133,000 | 130,300 | 131,100 | 682 |
| 2011/04/04 | 134,400 | 135,900 | 133,100 | 134,200 | 578 |
| 2011/04/01 | 136,900 | 137,000 | 133,000 | 133,800 | 917 |
| 2011/03/31 | 136,800 | 137,600 | 135,300 | 136,900 | 455 |
| 2011/03/30 | 135,100 | 137,100 | 134,200 | 136,000 | 2,190 |
| 2011/03/29 | 135,000 | 137,400 | 134,600 | 136,100 | 1,252 |
| 2011/03/28 | 140,600 | 141,700 | 138,900 | 139,900 | 943 |
| 2011/03/25 | 140,500 | 140,500 | 138,000 | 140,500 | 840 |
| 2011/03/24 | 140,000 | 141,600 | 139,400 | 139,800 | 346 |
| 2011/03/23 | 140,000 | 140,800 | 138,000 | 139,800 | 675 |
| 2011/03/22 | 140,900 | 141,500 | 138,100 | 139,900 | 822 |
| 2011/03/18 | 133,500 | 137,500 | 133,500 | 135,100 | 667 |
| 2011/03/17 | 127,500 | 134,000 | 124,800 | 132,700 | 1,163 |
| 2011/03/16 | 123,000 | 131,300 | 123,000 | 127,800 | 1,520 |
| 2011/03/15 | 134,100 | 134,600 | 105,100 | 118,000 | 1,230 |
| 2011/03/14 | 135,400 | 144,300 | 130,000 | 134,400 | 1,069 |
| 2011/03/11 | 151,900 | 153,500 | 149,200 | 151,400 | 1,705 |
| 2011/03/10 | 148,000 | 152,100 | 148,000 | 151,500 | 1,253 |
| 2011/03/09 | 146,800 | 149,900 | 146,800 | 149,100 | 799 |
| 2011/03/08 | 147,000 | 148,400 | 146,400 | 146,500 | 1,184 |
| 2011/03/07 | 150,000 | 150,000 | 145,100 | 146,500 | 1,548 |
| 2011/03/04 | 153,400 | 153,400 | 148,100 | 149,200 | 2,126 |
| 2011/03/03 | 155,000 | 155,000 | 152,200 | 153,400 | 779 |
| 2011/03/02 | 157,400 | 158,100 | 154,800 | 155,000 | 1,144 |
| 2011/03/01 | 161,200 | 163,800 | 160,500 | 160,500 | 1,225 |
| 2011/02/28 | 159,600 | 162,200 | 158,300 | 161,100 | 593 |
| 2011/02/25 | 158,000 | 160,300 | 154,700 | 159,600 | 1,054 |
| 2011/02/24 | 160,300 | 162,900 | 156,900 | 160,500 | 990 |
| 2011/02/23 | 160,000 | 164,700 | 160,000 | 161,900 | 897 |
| 2011/02/22 | 166,500 | 166,500 | 161,300 | 162,500 | 1,322 |
| 2011/02/21 | 164,000 | 168,200 | 163,100 | 168,200 | 1,868 |
| 2011/02/18 | 158,000 | 161,000 | 156,700 | 160,700 | 1,152 |
| 2011/02/17 | 155,100 | 158,200 | 154,000 | 157,900 | 642 |
| 2011/02/16 | 155,900 | 158,200 | 154,700 | 155,400 | 1,170 |
| 2011/02/15 | 150,600 | 155,600 | 150,500 | 155,300 | 1,287 |
| 2011/02/14 | 148,500 | 150,100 | 146,000 | 149,900 | 1,156 |
| 2011/02/10 | 151,800 | 153,000 | 147,600 | 148,300 | 1,084 |
| 2011/02/09 | 152,600 | 153,100 | 150,000 | 150,500 | 871 |
| 2011/02/08 | 152,600 | 154,200 | 151,100 | 153,900 | 839 |
| 2011/02/07 | 150,800 | 152,700 | 150,000 | 152,500 | 588 |
| 2011/02/04 | 149,900 | 150,900 | 147,800 | 149,100 | 787 |
| 2011/02/03 | 148,200 | 152,000 | 147,500 | 150,600 | 644 |
| 2011/02/02 | 145,800 | 150,000 | 145,800 | 149,200 | 503 |
| 2011/02/01 | 146,500 | 146,500 | 143,900 | 145,000 | 794 |
| 2011/01/31 | 148,100 | 148,100 | 145,100 | 146,600 | 550 |
| 2011/01/28 | 152,000 | 152,000 | 148,100 | 148,100 | 548 |
| 2011/01/27 | 154,000 | 154,000 | 152,000 | 152,800 | 667 |
| 2011/01/26 | 151,800 | 154,600 | 151,200 | 153,000 | 763 |
| 2011/01/25 | 149,900 | 151,700 | 148,500 | 151,500 | 712 |
| 2011/01/24 | 148,200 | 149,500 | 146,400 | 149,200 | 837 |
| 2011/01/21 | 148,600 | 150,600 | 147,800 | 148,800 | 1,187 |
| 2011/01/20 | 145,700 | 148,000 | 144,900 | 146,600 | 514 |
| 2011/01/19 | 147,500 | 147,500 | 142,500 | 145,700 | 587 |
| 2011/01/18 | 148,700 | 149,500 | 147,300 | 147,400 | 418 |
| 2011/01/17 | 148,300 | 150,800 | 148,000 | 149,500 | 760 |
| 2011/01/14 | 145,300 | 148,900 | 145,200 | 148,200 | 993 |
| 2011/01/13 | 142,200 | 145,000 | 142,000 | 144,600 | 747 |
| 2011/01/12 | 141,900 | 144,200 | 141,000 | 143,000 | 645 |
| 2011/01/11 | 145,000 | 145,000 | 140,400 | 142,200 | 1,261 |
| 2011/01/07 | 146,600 | 146,700 | 143,500 | 144,400 | 778 |
| 2011/01/06 | 146,300 | 147,300 | 145,200 | 146,500 | 429 |
| 2011/01/05 | 146,500 | 146,800 | 145,900 | 146,000 | 379 |
| 2011/01/04 | 146,000 | 147,300 | 146,000 | 146,900 | 349 |