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 |
---|---|---|---|---|---|
2012/12/28 | 812 | 819 | 803 | 816 | 54,900 |
2012/12/27 | 815 | 815 | 805 | 814 | 52,600 |
2012/12/26 | 794 | 815 | 793 | 815 | 56,700 |
2012/12/25 | 820 | 820 | 791 | 802 | 63,000 |
2012/12/21 | 815 | 815 | 804 | 809 | 133,400 |
2012/12/20 | 815 | 815 | 793 | 800 | 104,600 |
2012/12/19 | 805 | 812 | 796 | 812 | 114,700 |
2012/12/18 | 790 | 804 | 789 | 802 | 108,600 |
2012/12/17 | 783 | 790 | 781 | 783 | 49,300 |
2012/12/14 | 774 | 789 | 774 | 781 | 117,500 |
2012/12/13 | 808 | 809 | 793 | 797 | 59,300 |
2012/12/12 | 800 | 807 | 794 | 803 | 101,700 |
2012/12/11 | 800 | 800 | 792 | 800 | 128,500 |
2012/12/10 | 789 | 793 | 783 | 788 | 78,700 |
2012/12/07 | 783 | 795 | 780 | 791 | 87,500 |
2012/12/06 | 778 | 785 | 776 | 785 | 89,200 |
2012/12/05 | 781 | 781 | 770 | 775 | 111,100 |
2012/12/04 | 766 | 774 | 764 | 768 | 119,500 |
2012/12/03 | 783 | 784 | 765 | 766 | 127,600 |
2012/11/30 | 799 | 799 | 774 | 783 | 159,500 |
2012/11/29 | 800 | 806 | 794 | 798 | 90,900 |
2012/11/28 | 798 | 808 | 793 | 800 | 122,600 |
2012/11/27 | 797 | 804 | 793 | 801 | 75,600 |
2012/11/26 | 795 | 796 | 781 | 796 | 108,800 |
2012/11/22 | 799 | 799 | 781 | 782 | 87,700 |
2012/11/21 | 799 | 802 | 780 | 784 | 127,300 |
2012/11/20 | 775 | 792 | 773 | 791 | 136,600 |
2012/11/19 | 772 | 773 | 758 | 772 | 187,300 |
2012/11/16 | 802 | 803 | 769 | 772 | 186,800 |
2012/11/15 | 801 | 812 | 793 | 811 | 135,800 |
2012/11/14 | 780 | 808 | 780 | 804 | 186,500 |
2012/11/13 | 776 | 793 | 775 | 785 | 112,800 |
2012/11/12 | 775 | 800 | 772 | 791 | 214,300 |
2012/11/09 | 774 | 783 | 772 | 778 | 97,700 |
2012/11/08 | 755 | 777 | 755 | 773 | 109,600 |
2012/11/07 | 770 | 776 | 765 | 766 | 81,400 |
2012/11/06 | 761 | 770 | 757 | 768 | 74,000 |
2012/11/05 | 759 | 770 | 757 | 768 | 75,700 |
2012/11/02 | 750 | 767 | 750 | 763 | 74,300 |
2012/11/01 | 771 | 772 | 749 | 753 | 105,500 |
2012/10/31 | 759 | 785 | 741 | 768 | 320,100 |
2012/10/30 | 754 | 761 | 745 | 752 | 231,000 |
2012/10/29 | 738 | 761 | 738 | 758 | 140,900 |
2012/10/26 | 769 | 769 | 739 | 743 | 150,300 |
2012/10/25 | 735 | 774 | 731 | 769 | 360,700 |
2012/10/24 | 720 | 735 | 717 | 731 | 119,300 |
2012/10/23 | 710 | 726 | 710 | 720 | 156,900 |
2012/10/22 | 715 | 728 | 710 | 715 | 178,400 |
2012/10/19 | 727 | 727 | 713 | 722 | 177,100 |
2012/10/18 | 735 | 738 | 723 | 736 | 155,100 |
2012/10/17 | 732 | 737 | 719 | 735 | 93,100 |
2012/10/16 | 705 | 729 | 705 | 721 | 113,800 |
2012/10/15 | 722 | 724 | 701 | 702 | 195,800 |
2012/10/12 | 738 | 738 | 724 | 729 | 202,400 |
2012/10/11 | 729 | 742 | 724 | 739 | 136,700 |
2012/10/10 | 728 | 737 | 723 | 730 | 127,400 |
2012/10/09 | 721 | 736 | 714 | 733 | 199,800 |
2012/10/05 | 700 | 707 | 694 | 704 | 151,700 |
2012/10/04 | 709 | 718 | 687 | 690 | 245,900 |
2012/10/03 | 715 | 724 | 709 | 721 | 111,400 |
2012/10/02 | 740 | 740 | 710 | 717 | 212,300 |
2012/10/01 | 746 | 750 | 739 | 744 | 133,700 |
2012/09/28 | 743 | 758 | 743 | 755 | 171,900 |
2012/09/27 | 735 | 740 | 725 | 740 | 121,800 |
2012/09/26 | 720 | 739 | 714 | 733 | 97,300 |
2012/09/26 | 1 -> 200.00 分割 | ||||
2012/09/25 | 145,100 | 148,500 | 144,600 | 148,300 | 1,176 |
2012/09/24 | 142,400 | 146,700 | 142,400 | 146,000 | 1,307 |
2012/09/21 | 141,500 | 141,700 | 140,700 | 141,400 | 593 |
2012/09/20 | 140,800 | 141,200 | 140,100 | 140,500 | 836 |
2012/09/19 | 137,500 | 139,800 | 137,400 | 139,800 | 991 |
2012/09/18 | 139,500 | 139,700 | 136,500 | 137,000 | 2,174 |
2012/09/14 | 139,400 | 140,700 | 139,200 | 139,900 | 814 |
2012/09/13 | 141,800 | 141,800 | 140,000 | 140,200 | 515 |
2012/09/12 | 139,500 | 141,800 | 139,100 | 141,400 | 848 |
2012/09/11 | 138,700 | 140,900 | 138,300 | 140,300 | 510 |
2012/09/10 | 136,700 | 138,700 | 135,500 | 138,500 | 920 |
2012/09/07 | 136,100 | 138,600 | 135,100 | 136,800 | 1,312 |
2012/09/06 | 142,000 | 142,300 | 135,600 | 136,400 | 1,801 |
2012/09/05 | 142,600 | 143,400 | 140,500 | 141,800 | 1,031 |
2012/09/04 | 148,300 | 148,300 | 142,600 | 142,900 | 1,383 |
2012/09/03 | 147,200 | 149,900 | 147,200 | 148,200 | 678 |
2012/08/31 | 145,500 | 149,900 | 145,500 | 147,900 | 1,121 |
2012/08/30 | 146,300 | 147,800 | 145,500 | 147,600 | 887 |
2012/08/29 | 144,300 | 147,400 | 144,200 | 146,600 | 1,233 |
2012/08/28 | 144,300 | 146,100 | 144,100 | 144,300 | 974 |
2012/08/27 | 145,700 | 147,700 | 144,200 | 145,100 | 979 |
2012/08/24 | 144,500 | 146,400 | 144,400 | 145,900 | 971 |
2012/08/23 | 144,200 | 144,800 | 143,400 | 143,400 | 888 |
2012/08/22 | 143,100 | 144,200 | 143,100 | 143,500 | 1,127 |
2012/08/21 | 144,900 | 145,400 | 143,100 | 143,700 | 1,226 |
2012/08/20 | 144,600 | 146,800 | 144,600 | 145,600 | 842 |
2012/08/17 | 143,800 | 145,400 | 143,800 | 144,200 | 974 |
2012/08/16 | 146,100 | 146,100 | 143,100 | 145,300 | 1,415 |
2012/08/15 | 152,500 | 152,500 | 146,600 | 147,200 | 1,108 |
2012/08/14 | 153,000 | 154,800 | 151,600 | 154,200 | 978 |
2012/08/13 | 152,000 | 155,000 | 151,500 | 154,400 | 754 |
2012/08/10 | 162,800 | 164,400 | 154,000 | 155,700 | 1,060 |
2012/08/09 | 163,000 | 163,800 | 160,300 | 163,000 | 481 |
2012/08/08 | 163,400 | 164,600 | 160,700 | 164,100 | 445 |
2012/08/07 | 163,000 | 164,500 | 162,200 | 164,100 | 378 |
2012/08/06 | 161,800 | 162,700 | 161,200 | 162,300 | 157 |
2012/08/03 | 160,500 | 161,700 | 159,900 | 160,900 | 197 |
2012/08/02 | 161,900 | 163,200 | 158,200 | 162,100 | 624 |
2012/08/01 | 159,100 | 161,900 | 158,600 | 161,000 | 400 |
2012/07/31 | 159,800 | 160,500 | 158,600 | 160,100 | 367 |
2012/07/30 | 159,200 | 159,900 | 157,600 | 159,700 | 397 |
2012/07/27 | 159,300 | 159,800 | 158,700 | 159,300 | 440 |
2012/07/26 | 156,600 | 159,400 | 156,400 | 159,300 | 560 |
2012/07/25 | 154,700 | 156,900 | 153,100 | 156,500 | 512 |
2012/07/24 | 155,100 | 155,400 | 153,200 | 154,800 | 596 |
2012/07/23 | 157,100 | 158,200 | 157,100 | 157,100 | 507 |
2012/07/20 | 157,300 | 158,900 | 156,100 | 158,900 | 488 |
2012/07/19 | 157,900 | 158,400 | 157,000 | 157,600 | 396 |
2012/07/18 | 158,100 | 159,000 | 157,800 | 158,000 | 483 |
2012/07/17 | 155,800 | 159,300 | 155,800 | 158,200 | 444 |
2012/07/13 | 159,000 | 159,000 | 157,200 | 157,200 | 832 |
2012/07/12 | 158,400 | 159,800 | 158,000 | 159,500 | 971 |
2012/07/11 | 157,900 | 158,200 | 155,500 | 158,000 | 525 |
2012/07/10 | 156,700 | 159,500 | 156,200 | 158,600 | 1,062 |
2012/07/09 | 155,300 | 157,600 | 155,200 | 157,200 | 726 |
2012/07/06 | 155,800 | 156,200 | 154,400 | 154,800 | 600 |
2012/07/05 | 155,800 | 156,300 | 154,000 | 155,400 | 678 |
2012/07/04 | 156,100 | 156,600 | 155,000 | 155,400 | 628 |
2012/07/03 | 152,900 | 155,000 | 152,900 | 154,600 | 677 |
2012/07/02 | 152,900 | 153,500 | 151,200 | 153,000 | 629 |
2012/06/29 | 149,000 | 153,300 | 148,600 | 152,600 | 1,345 |
2012/06/28 | 144,200 | 150,100 | 143,600 | 149,100 | 2,673 |
2012/06/27 | 143,000 | 144,400 | 143,000 | 144,200 | 934 |
2012/06/26 | 141,500 | 144,200 | 141,500 | 142,300 | 613 |
2012/06/25 | 142,100 | 147,500 | 140,500 | 141,300 | 988 |
2012/06/22 | 141,900 | 143,400 | 141,500 | 142,300 | 672 |
2012/06/21 | 144,600 | 144,600 | 142,400 | 144,000 | 1,086 |
2012/06/20 | 141,300 | 143,500 | 140,800 | 142,500 | 942 |
2012/06/19 | 141,800 | 142,100 | 139,900 | 140,000 | 953 |
2012/06/18 | 138,300 | 141,900 | 138,300 | 141,400 | 821 |
2012/06/15 | 138,000 | 139,700 | 137,700 | 138,700 | 828 |
2012/06/14 | 138,900 | 139,300 | 136,800 | 138,000 | 909 |
2012/06/13 | 139,100 | 140,400 | 138,800 | 140,400 | 907 |
2012/06/12 | 140,000 | 140,600 | 138,100 | 140,100 | 877 |
2012/06/11 | 140,800 | 142,300 | 140,300 | 141,700 | 624 |
2012/06/08 | 140,800 | 140,800 | 138,600 | 140,700 | 971 |
2012/06/07 | 138,100 | 140,500 | 136,800 | 140,500 | 824 |
2012/06/06 | 136,100 | 136,900 | 135,600 | 136,700 | 790 |
2012/06/05 | 136,800 | 138,200 | 136,500 | 136,800 | 584 |
2012/06/04 | 136,100 | 138,000 | 136,100 | 136,800 | 642 |
2012/06/01 | 140,600 | 140,600 | 138,600 | 139,100 | 579 |
2012/05/31 | 138,700 | 142,800 | 138,200 | 142,400 | 1,089 |
2012/05/30 | 141,500 | 142,000 | 138,500 | 138,600 | 1,178 |
2012/05/29 | 141,100 | 143,200 | 140,000 | 140,800 | 1,334 |
2012/05/28 | 140,100 | 142,900 | 138,700 | 142,500 | 1,357 |
2012/05/25 | 137,000 | 140,700 | 136,000 | 140,000 | 1,398 |
2012/05/24 | 140,000 | 140,700 | 137,500 | 137,800 | 997 |
2012/05/23 | 140,000 | 141,900 | 137,700 | 141,900 | 1,335 |
2012/05/22 | 139,600 | 140,000 | 139,000 | 139,700 | 533 |
2012/05/21 | 142,000 | 142,000 | 139,200 | 139,600 | 661 |
2012/05/18 | 139,000 | 140,500 | 138,500 | 140,500 | 1,518 |
2012/05/17 | 139,900 | 141,400 | 138,000 | 139,400 | 1,707 |
2012/05/16 | 139,300 | 139,300 | 135,800 | 136,400 | 500 |
2012/05/15 | 137,500 | 139,900 | 133,600 | 139,300 | 1,709 |
2012/05/14 | 137,000 | 151,300 | 136,900 | 138,600 | 3,891 |
2012/05/11 | 137,400 | 138,900 | 137,100 | 137,600 | 578 |
2012/05/10 | 136,600 | 137,900 | 135,500 | 137,500 | 267 |
2012/05/09 | 137,500 | 138,700 | 136,300 | 137,600 | 566 |
2012/05/08 | 138,400 | 139,000 | 136,900 | 137,600 | 652 |
2012/05/07 | 138,800 | 139,400 | 136,900 | 138,600 | 859 |
2012/05/02 | 139,600 | 140,600 | 138,200 | 139,400 | 939 |
2012/05/01 | 139,100 | 141,200 | 139,000 | 140,900 | 842 |
2012/04/27 | 141,400 | 142,300 | 139,500 | 140,200 | 1,227 |
2012/04/26 | 141,000 | 141,400 | 140,000 | 141,400 | 796 |
2012/04/25 | 139,800 | 140,900 | 139,200 | 140,200 | 649 |
2012/04/24 | 139,300 | 141,000 | 137,300 | 140,300 | 1,216 |
2012/04/23 | 142,000 | 142,200 | 140,700 | 141,000 | 971 |
2012/04/20 | 140,700 | 142,000 | 140,000 | 142,000 | 858 |
2012/04/19 | 139,400 | 141,900 | 139,200 | 141,600 | 1,379 |
2012/04/18 | 138,100 | 139,600 | 137,300 | 139,500 | 1,236 |
2012/04/17 | 137,200 | 138,300 | 136,000 | 137,900 | 504 |
2012/04/16 | 136,800 | 138,900 | 135,900 | 138,100 | 926 |
2012/04/13 | 134,700 | 137,400 | 133,700 | 135,800 | 1,121 |
2012/04/12 | 133,300 | 135,500 | 133,000 | 134,700 | 1,168 |
2012/04/11 | 130,100 | 134,200 | 129,800 | 133,800 | 1,299 |
2012/04/10 | 131,800 | 132,700 | 130,100 | 130,300 | 881 |
2012/04/09 | 133,200 | 133,200 | 131,800 | 132,500 | 634 |
2012/04/06 | 133,500 | 133,900 | 133,000 | 133,500 | 539 |
2012/04/05 | 136,000 | 136,000 | 133,200 | 133,500 | 1,286 |
2012/04/04 | 134,700 | 137,400 | 134,600 | 137,000 | 1,586 |
2012/04/03 | 135,600 | 136,500 | 134,800 | 135,100 | 809 |
2012/04/02 | 137,400 | 138,300 | 135,900 | 136,200 | 1,187 |
2012/03/30 | 136,600 | 137,600 | 135,000 | 137,300 | 1,179 |
2012/03/29 | 137,700 | 137,800 | 136,800 | 137,000 | 1,108 |
2012/03/28 | 137,300 | 137,800 | 136,300 | 137,600 | 993 |
2012/03/27 | 141,200 | 141,900 | 140,100 | 140,700 | 1,337 |
2012/03/26 | 142,900 | 142,900 | 140,900 | 141,000 | 1,265 |
2012/03/23 | 141,900 | 142,100 | 141,300 | 141,500 | 1,108 |
2012/03/22 | 141,500 | 142,200 | 141,200 | 141,900 | 755 |
2012/03/21 | 141,400 | 141,400 | 140,200 | 141,100 | 797 |
2012/03/19 | 140,400 | 140,800 | 139,700 | 140,100 | 697 |
2012/03/16 | 140,000 | 140,500 | 139,700 | 139,700 | 941 |
2012/03/15 | 141,000 | 141,700 | 140,000 | 140,100 | 1,078 |
2012/03/14 | 141,500 | 142,100 | 141,000 | 141,000 | 550 |
2012/03/13 | 142,500 | 142,900 | 140,300 | 140,500 | 1,547 |
2012/03/12 | 142,900 | 143,900 | 142,300 | 142,300 | 624 |
2012/03/09 | 142,000 | 143,200 | 142,000 | 142,900 | 1,394 |
2012/03/08 | 142,900 | 144,000 | 142,300 | 142,800 | 329 |
2012/03/07 | 144,000 | 144,100 | 142,300 | 143,000 | 590 |
2012/03/06 | 145,000 | 145,600 | 144,000 | 144,500 | 416 |
2012/03/05 | 145,000 | 145,500 | 144,500 | 145,000 | 319 |
2012/03/02 | 144,900 | 145,800 | 144,100 | 144,200 | 654 |
2012/03/01 | 144,400 | 145,500 | 144,000 | 144,600 | 557 |
2012/02/29 | 144,500 | 146,000 | 144,100 | 144,600 | 756 |
2012/02/28 | 144,000 | 144,100 | 142,800 | 143,800 | 579 |
2012/02/27 | 143,400 | 144,200 | 142,600 | 144,000 | 1,056 |
2012/02/24 | 143,000 | 144,900 | 142,800 | 143,200 | 939 |
2012/02/23 | 142,800 | 143,600 | 142,300 | 143,200 | 723 |
2012/02/22 | 143,800 | 143,900 | 142,900 | 143,100 | 723 |
2012/02/21 | 141,100 | 143,100 | 141,000 | 143,100 | 1,209 |
2012/02/20 | 143,000 | 143,100 | 141,000 | 141,500 | 1,016 |
2012/02/17 | 143,300 | 143,500 | 142,100 | 142,600 | 554 |
2012/02/16 | 142,800 | 143,600 | 142,300 | 142,500 | 170 |
2012/02/15 | 143,700 | 143,700 | 142,400 | 142,800 | 280 |
2012/02/14 | 142,700 | 143,500 | 141,800 | 143,000 | 458 |
2012/02/13 | 143,700 | 143,700 | 141,100 | 141,600 | 539 |
2012/02/10 | 143,500 | 143,700 | 141,600 | 142,400 | 403 |
2012/02/09 | 145,000 | 145,100 | 143,800 | 143,900 | 278 |
2012/02/08 | 144,200 | 145,300 | 143,600 | 144,300 | 336 |
2012/02/07 | 144,700 | 146,300 | 143,300 | 144,200 | 276 |
2012/02/06 | 144,900 | 145,900 | 144,800 | 145,400 | 165 |
2012/02/03 | 143,700 | 144,800 | 143,600 | 144,100 | 410 |
2012/02/02 | 141,400 | 144,300 | 141,300 | 142,900 | 728 |
2012/02/01 | 143,600 | 146,000 | 143,600 | 144,300 | 338 |
2012/01/31 | 144,600 | 144,900 | 143,300 | 144,200 | 464 |
2012/01/30 | 145,500 | 146,400 | 144,000 | 144,600 | 258 |
2012/01/27 | 145,000 | 146,100 | 144,700 | 145,500 | 306 |
2012/01/26 | 147,600 | 148,000 | 143,200 | 144,000 | 976 |
2012/01/25 | 148,200 | 149,700 | 146,700 | 149,100 | 336 |
2012/01/24 | 145,700 | 148,200 | 145,000 | 147,300 | 262 |
2012/01/23 | 145,800 | 145,800 | 144,400 | 144,600 | 297 |
2012/01/20 | 145,200 | 145,800 | 143,800 | 145,000 | 557 |
2012/01/19 | 142,000 | 145,200 | 142,000 | 144,100 | 766 |
2012/01/18 | 142,000 | 142,000 | 140,400 | 140,600 | 343 |
2012/01/17 | 144,700 | 144,700 | 142,200 | 142,800 | 383 |
2012/01/16 | 143,200 | 144,000 | 142,700 | 143,500 | 186 |
2012/01/13 | 145,000 | 145,200 | 143,200 | 143,700 | 206 |
2012/01/12 | 142,800 | 145,400 | 142,800 | 144,400 | 458 |
2012/01/11 | 143,700 | 144,400 | 142,200 | 142,300 | 198 |
2012/01/10 | 144,700 | 145,800 | 142,000 | 142,200 | 478 |
2012/01/06 | 145,600 | 145,600 | 143,800 | 144,000 | 334 |
2012/01/05 | 145,800 | 145,800 | 144,700 | 145,100 | 67 |
2012/01/04 | 145,900 | 146,900 | 144,100 | 145,400 | 334 |