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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,891 | 1,908 | 1,886 | 1,903 | 46,300 |
| 2016/12/29 | 1,910 | 1,915 | 1,887 | 1,907 | 63,500 |
| 2016/12/28 | 1,904 | 1,917 | 1,900 | 1,915 | 54,400 |
| 2016/12/27 | 1,903 | 1,924 | 1,897 | 1,900 | 52,400 |
| 2016/12/26 | 1,905 | 1,916 | 1,891 | 1,904 | 48,600 |
| 2016/12/22 | 1,913 | 1,918 | 1,892 | 1,896 | 86,300 |
| 2016/12/21 | 1,924 | 1,929 | 1,903 | 1,906 | 94,100 |
| 2016/12/20 | 1,909 | 1,926 | 1,904 | 1,926 | 62,700 |
| 2016/12/19 | 1,898 | 1,914 | 1,895 | 1,914 | 69,600 |
| 2016/12/16 | 1,915 | 1,920 | 1,901 | 1,910 | 90,100 |
| 2016/12/15 | 1,900 | 1,913 | 1,899 | 1,908 | 88,700 |
| 2016/12/14 | 1,872 | 1,896 | 1,867 | 1,889 | 112,300 |
| 2016/12/13 | 1,815 | 1,858 | 1,815 | 1,855 | 161,100 |
| 2016/12/12 | 1,789 | 1,820 | 1,776 | 1,807 | 127,500 |
| 2016/12/09 | 1,766 | 1,770 | 1,729 | 1,752 | 154,100 |
| 2016/12/08 | 1,762 | 1,780 | 1,728 | 1,778 | 94,000 |
| 2016/12/07 | 1,793 | 1,793 | 1,743 | 1,752 | 148,500 |
| 2016/12/06 | 1,774 | 1,784 | 1,747 | 1,780 | 123,100 |
| 2016/12/05 | 1,743 | 1,770 | 1,719 | 1,760 | 120,600 |
| 2016/12/02 | 1,727 | 1,751 | 1,711 | 1,746 | 114,000 |
| 2016/12/01 | 1,715 | 1,733 | 1,705 | 1,726 | 68,500 |
| 2016/11/30 | 1,697 | 1,708 | 1,680 | 1,707 | 116,300 |
| 2016/11/29 | 1,689 | 1,715 | 1,677 | 1,697 | 129,600 |
| 2016/11/28 | 1,638 | 1,676 | 1,633 | 1,676 | 75,600 |
| 2016/11/25 | 1,609 | 1,636 | 1,609 | 1,631 | 56,700 |
| 2016/11/24 | 1,628 | 1,630 | 1,606 | 1,609 | 37,500 |
| 2016/11/22 | 1,603 | 1,619 | 1,598 | 1,617 | 68,400 |
| 2016/11/21 | 1,600 | 1,608 | 1,592 | 1,602 | 70,000 |
| 2016/11/18 | 1,600 | 1,610 | 1,584 | 1,606 | 66,100 |
| 2016/11/17 | 1,573 | 1,593 | 1,558 | 1,591 | 97,000 |
| 2016/11/16 | 1,598 | 1,608 | 1,582 | 1,588 | 106,500 |
| 2016/11/15 | 1,572 | 1,596 | 1,565 | 1,592 | 113,800 |
| 2016/11/14 | 1,569 | 1,606 | 1,569 | 1,575 | 75,800 |
| 2016/11/11 | 1,640 | 1,640 | 1,537 | 1,570 | 178,100 |
| 2016/11/10 | 1,600 | 1,645 | 1,583 | 1,641 | 151,500 |
| 2016/11/09 | 1,585 | 1,665 | 1,524 | 1,548 | 258,000 |
| 2016/11/08 | 1,602 | 1,627 | 1,593 | 1,611 | 60,700 |
| 2016/11/07 | 1,624 | 1,628 | 1,596 | 1,602 | 77,500 |
| 2016/11/04 | 1,600 | 1,613 | 1,590 | 1,608 | 65,500 |
| 2016/11/02 | 1,600 | 1,616 | 1,597 | 1,614 | 81,000 |
| 2016/11/01 | 1,608 | 1,614 | 1,600 | 1,613 | 68,000 |
| 2016/10/31 | 1,635 | 1,642 | 1,601 | 1,616 | 76,000 |
| 2016/10/28 | 1,620 | 1,642 | 1,615 | 1,635 | 123,500 |
| 2016/10/27 | 1,604 | 1,617 | 1,601 | 1,615 | 76,200 |
| 2016/10/26 | 1,592 | 1,608 | 1,576 | 1,604 | 70,600 |
| 2016/10/25 | 1,578 | 1,596 | 1,575 | 1,593 | 74,300 |
| 2016/10/24 | 1,559 | 1,589 | 1,555 | 1,582 | 71,500 |
| 2016/10/21 | 1,557 | 1,562 | 1,548 | 1,555 | 76,300 |
| 2016/10/20 | 1,549 | 1,575 | 1,549 | 1,564 | 74,600 |
| 2016/10/19 | 1,546 | 1,571 | 1,536 | 1,565 | 99,200 |
| 2016/10/18 | 1,550 | 1,564 | 1,549 | 1,559 | 114,100 |
| 2016/10/17 | 1,559 | 1,573 | 1,539 | 1,567 | 101,900 |
| 2016/10/14 | 1,572 | 1,581 | 1,554 | 1,568 | 114,900 |
| 2016/10/13 | 1,537 | 1,578 | 1,528 | 1,576 | 123,200 |
| 2016/10/12 | 1,499 | 1,536 | 1,499 | 1,530 | 106,300 |
| 2016/10/11 | 1,490 | 1,521 | 1,490 | 1,517 | 97,500 |
| 2016/10/07 | 1,529 | 1,566 | 1,496 | 1,500 | 187,000 |
| 2016/10/06 | 1,510 | 1,538 | 1,492 | 1,526 | 170,200 |
| 2016/10/05 | 1,505 | 1,553 | 1,495 | 1,543 | 166,400 |
| 2016/10/04 | 1,481 | 1,504 | 1,471 | 1,503 | 142,400 |
| 2016/10/03 | 1,440 | 1,494 | 1,440 | 1,485 | 77,100 |
| 2016/09/30 | 1,431 | 1,443 | 1,421 | 1,440 | 114,900 |
| 2016/09/29 | 1,473 | 1,509 | 1,457 | 1,469 | 146,100 |
| 2016/09/28 | 1,446 | 1,477 | 1,446 | 1,477 | 92,200 |
| 2016/09/27 | 1,439 | 1,472 | 1,427 | 1,472 | 97,100 |
| 2016/09/26 | 1,435 | 1,472 | 1,427 | 1,462 | 146,100 |
| 2016/09/23 | 1,389 | 1,429 | 1,373 | 1,424 | 137,700 |
| 2016/09/21 | 1,395 | 1,417 | 1,365 | 1,415 | 157,100 |
| 2016/09/20 | 1,437 | 1,437 | 1,401 | 1,417 | 108,800 |
| 2016/09/16 | 1,419 | 1,437 | 1,407 | 1,437 | 78,600 |
| 2016/09/15 | 1,396 | 1,407 | 1,389 | 1,404 | 62,900 |
| 2016/09/14 | 1,410 | 1,428 | 1,391 | 1,417 | 67,900 |
| 2016/09/13 | 1,447 | 1,465 | 1,411 | 1,422 | 103,300 |
| 2016/09/12 | 1,408 | 1,448 | 1,408 | 1,447 | 93,300 |
| 2016/09/09 | 1,410 | 1,435 | 1,409 | 1,426 | 102,700 |
| 2016/09/08 | 1,451 | 1,462 | 1,408 | 1,421 | 165,400 |
| 2016/09/07 | 1,441 | 1,463 | 1,437 | 1,461 | 91,800 |
| 2016/09/06 | 1,425 | 1,466 | 1,425 | 1,462 | 56,700 |
| 2016/09/05 | 1,440 | 1,452 | 1,417 | 1,424 | 66,400 |
| 2016/09/02 | 1,431 | 1,442 | 1,411 | 1,428 | 107,900 |
| 2016/09/01 | 1,416 | 1,463 | 1,409 | 1,461 | 60,100 |
| 2016/08/31 | 1,416 | 1,432 | 1,409 | 1,415 | 74,700 |
| 2016/08/30 | 1,426 | 1,426 | 1,404 | 1,405 | 71,800 |
| 2016/08/29 | 1,439 | 1,441 | 1,411 | 1,426 | 53,600 |
| 2016/08/26 | 1,431 | 1,440 | 1,421 | 1,432 | 60,400 |
| 2016/08/25 | 1,441 | 1,451 | 1,429 | 1,436 | 52,100 |
| 2016/08/24 | 1,423 | 1,462 | 1,423 | 1,444 | 90,200 |
| 2016/08/23 | 1,448 | 1,459 | 1,427 | 1,432 | 61,200 |
| 2016/08/22 | 1,460 | 1,470 | 1,450 | 1,463 | 101,400 |
| 2016/08/19 | 1,425 | 1,465 | 1,425 | 1,449 | 113,600 |
| 2016/08/18 | 1,397 | 1,445 | 1,394 | 1,423 | 146,600 |
| 2016/08/17 | 1,379 | 1,424 | 1,377 | 1,412 | 145,300 |
| 2016/08/16 | 1,444 | 1,444 | 1,373 | 1,377 | 141,000 |
| 2016/08/15 | 1,411 | 1,455 | 1,408 | 1,428 | 181,200 |
| 2016/08/12 | 1,365 | 1,394 | 1,350 | 1,383 | 160,900 |
| 2016/08/10 | 1,374 | 1,408 | 1,360 | 1,395 | 113,800 |
| 2016/08/09 | 1,385 | 1,417 | 1,376 | 1,404 | 84,700 |
| 2016/08/08 | 1,401 | 1,402 | 1,368 | 1,393 | 133,500 |
| 2016/08/05 | 1,421 | 1,443 | 1,396 | 1,405 | 127,500 |
| 2016/08/04 | 1,434 | 1,444 | 1,410 | 1,417 | 127,500 |
| 2016/08/03 | 1,463 | 1,466 | 1,437 | 1,440 | 122,500 |
| 2016/08/02 | 1,503 | 1,527 | 1,486 | 1,502 | 184,800 |
| 2016/08/01 | 1,550 | 1,561 | 1,516 | 1,529 | 134,200 |
| 2016/07/29 | 1,589 | 1,599 | 1,530 | 1,581 | 160,000 |
| 2016/07/28 | 1,593 | 1,608 | 1,552 | 1,595 | 117,100 |
| 2016/07/27 | 1,622 | 1,637 | 1,608 | 1,618 | 79,900 |
| 2016/07/26 | 1,648 | 1,650 | 1,612 | 1,612 | 129,400 |
| 2016/07/25 | 1,584 | 1,718 | 1,584 | 1,652 | 377,600 |
| 2016/07/22 | 1,536 | 1,572 | 1,525 | 1,567 | 123,500 |
| 2016/07/21 | 1,576 | 1,582 | 1,548 | 1,559 | 113,500 |
| 2016/07/20 | 1,542 | 1,573 | 1,531 | 1,571 | 283,700 |
| 2016/07/19 | 1,475 | 1,553 | 1,469 | 1,549 | 132,700 |
| 2016/07/15 | 1,530 | 1,532 | 1,481 | 1,484 | 95,500 |
| 2016/07/14 | 1,515 | 1,533 | 1,501 | 1,505 | 85,000 |
| 2016/07/13 | 1,541 | 1,544 | 1,501 | 1,507 | 72,200 |
| 2016/07/12 | 1,512 | 1,533 | 1,512 | 1,526 | 93,000 |
| 2016/07/11 | 1,481 | 1,519 | 1,469 | 1,492 | 133,600 |
| 2016/07/08 | 1,459 | 1,473 | 1,429 | 1,439 | 91,100 |
| 2016/07/07 | 1,424 | 1,484 | 1,424 | 1,467 | 136,700 |
| 2016/07/06 | 1,424 | 1,459 | 1,394 | 1,454 | 156,300 |
| 2016/07/05 | 1,495 | 1,495 | 1,448 | 1,452 | 67,500 |
| 2016/07/04 | 1,478 | 1,512 | 1,471 | 1,508 | 126,400 |
| 2016/07/01 | 1,447 | 1,504 | 1,441 | 1,490 | 142,300 |
| 2016/06/30 | 1,456 | 1,466 | 1,434 | 1,436 | 102,100 |
| 2016/06/29 | 1,446 | 1,460 | 1,434 | 1,448 | 150,600 |
| 2016/06/28 | 1,415 | 1,460 | 1,412 | 1,444 | 92,900 |
| 2016/06/27 | 1,415 | 1,460 | 1,405 | 1,452 | 130,800 |
| 2016/06/24 | 1,467 | 1,490 | 1,372 | 1,416 | 200,900 |
| 2016/06/23 | 1,469 | 1,475 | 1,454 | 1,469 | 107,400 |
| 2016/06/22 | 1,454 | 1,481 | 1,451 | 1,461 | 132,800 |
| 2016/06/21 | 1,436 | 1,486 | 1,430 | 1,476 | 159,400 |
| 2016/06/20 | 1,422 | 1,458 | 1,422 | 1,437 | 151,200 |
| 2016/06/17 | 1,419 | 1,443 | 1,397 | 1,410 | 163,700 |
| 2016/06/16 | 1,430 | 1,448 | 1,413 | 1,416 | 257,700 |
| 2016/06/15 | 1,400 | 1,453 | 1,399 | 1,422 | 177,000 |
| 2016/06/14 | 1,402 | 1,440 | 1,384 | 1,399 | 228,300 |
| 2016/06/13 | 1,446 | 1,446 | 1,396 | 1,402 | 273,000 |
| 2016/06/10 | 1,496 | 1,502 | 1,467 | 1,468 | 332,300 |
| 2016/06/09 | 1,539 | 1,547 | 1,494 | 1,499 | 262,800 |
| 2016/06/08 | 1,574 | 1,583 | 1,549 | 1,550 | 191,600 |
| 2016/06/07 | 1,554 | 1,588 | 1,547 | 1,552 | 109,100 |
| 2016/06/06 | 1,547 | 1,579 | 1,528 | 1,563 | 99,200 |
| 2016/06/03 | 1,578 | 1,600 | 1,562 | 1,569 | 114,300 |
| 2016/06/02 | 1,590 | 1,618 | 1,574 | 1,587 | 152,400 |
| 2016/06/01 | 1,575 | 1,621 | 1,570 | 1,592 | 159,300 |
| 2016/05/31 | 1,563 | 1,598 | 1,563 | 1,592 | 99,700 |
| 2016/05/30 | 1,552 | 1,568 | 1,536 | 1,556 | 139,800 |
| 2016/05/27 | 1,550 | 1,571 | 1,532 | 1,538 | 143,900 |
| 2016/05/26 | 1,564 | 1,565 | 1,546 | 1,548 | 104,000 |
| 2016/05/25 | 1,578 | 1,600 | 1,550 | 1,566 | 264,800 |
| 2016/05/24 | 1,560 | 1,578 | 1,556 | 1,558 | 188,500 |
| 2016/05/23 | 1,575 | 1,575 | 1,520 | 1,566 | 419,700 |
| 2016/05/20 | 1,500 | 1,583 | 1,495 | 1,570 | 318,900 |
| 2016/05/19 | 1,517 | 1,530 | 1,488 | 1,495 | 151,300 |
| 2016/05/18 | 1,479 | 1,505 | 1,472 | 1,502 | 146,700 |
| 2016/05/17 | 1,527 | 1,535 | 1,449 | 1,477 | 291,400 |
| 2016/05/16 | 1,490 | 1,549 | 1,487 | 1,496 | 407,500 |
| 2016/05/13 | 1,360 | 1,495 | 1,342 | 1,478 | 331,800 |
| 2016/05/12 | 1,355 | 1,398 | 1,346 | 1,373 | 200,900 |
| 2016/05/11 | 1,380 | 1,387 | 1,361 | 1,363 | 102,300 |
| 2016/05/10 | 1,340 | 1,370 | 1,338 | 1,370 | 76,200 |
| 2016/05/09 | 1,321 | 1,342 | 1,321 | 1,332 | 87,200 |
| 2016/05/06 | 1,306 | 1,322 | 1,300 | 1,316 | 143,100 |
| 2016/05/02 | 1,302 | 1,326 | 1,300 | 1,319 | 131,600 |
| 2016/04/28 | 1,385 | 1,399 | 1,341 | 1,348 | 94,300 |
| 2016/04/27 | 1,366 | 1,387 | 1,360 | 1,364 | 107,900 |
| 2016/04/26 | 1,388 | 1,399 | 1,371 | 1,375 | 90,000 |
| 2016/04/25 | 1,400 | 1,400 | 1,381 | 1,388 | 73,400 |
| 2016/04/22 | 1,389 | 1,394 | 1,367 | 1,393 | 107,400 |
| 2016/04/21 | 1,400 | 1,406 | 1,375 | 1,380 | 135,900 |
| 2016/04/20 | 1,406 | 1,407 | 1,380 | 1,391 | 187,100 |
| 2016/04/19 | 1,400 | 1,413 | 1,388 | 1,412 | 203,000 |
| 2016/04/18 | 1,339 | 1,386 | 1,339 | 1,376 | 172,600 |
| 2016/04/15 | 1,391 | 1,405 | 1,365 | 1,396 | 252,400 |
| 2016/04/14 | 1,403 | 1,422 | 1,393 | 1,421 | 201,800 |
| 2016/04/13 | 1,379 | 1,399 | 1,374 | 1,389 | 203,100 |
| 2016/04/12 | 1,328 | 1,376 | 1,321 | 1,372 | 245,900 |
| 2016/04/11 | 1,293 | 1,325 | 1,276 | 1,318 | 180,900 |
| 2016/04/08 | 1,240 | 1,315 | 1,232 | 1,295 | 337,300 |
| 2016/04/07 | 1,275 | 1,299 | 1,245 | 1,264 | 245,900 |
| 2016/04/06 | 1,275 | 1,295 | 1,236 | 1,290 | 316,600 |
| 2016/04/05 | 1,293 | 1,325 | 1,282 | 1,305 | 283,700 |
| 2016/04/04 | 1,305 | 1,331 | 1,296 | 1,308 | 108,000 |
| 2016/04/01 | 1,325 | 1,342 | 1,283 | 1,305 | 389,400 |
| 2016/03/31 | 1,323 | 1,329 | 1,290 | 1,303 | 180,600 |
| 2016/03/30 | 1,365 | 1,379 | 1,322 | 1,328 | 167,200 |
| 2016/03/29 | 1,356 | 1,372 | 1,347 | 1,365 | 137,300 |
| 2016/03/28 | 1,395 | 1,397 | 1,347 | 1,377 | 234,200 |
| 2016/03/25 | 1,408 | 1,408 | 1,366 | 1,390 | 141,600 |
| 2016/03/24 | 1,364 | 1,393 | 1,350 | 1,388 | 214,000 |
| 2016/03/23 | 1,425 | 1,431 | 1,357 | 1,366 | 244,100 |
| 2016/03/22 | 1,451 | 1,451 | 1,390 | 1,425 | 292,600 |
| 2016/03/18 | 1,443 | 1,455 | 1,426 | 1,452 | 596,600 |
| 2016/03/17 | 1,413 | 1,444 | 1,407 | 1,444 | 324,700 |
| 2016/03/16 | 1,388 | 1,400 | 1,377 | 1,396 | 162,000 |
| 2016/03/15 | 1,397 | 1,411 | 1,378 | 1,388 | 207,700 |
| 2016/03/14 | 1,407 | 1,408 | 1,388 | 1,402 | 155,200 |
| 2016/03/11 | 1,361 | 1,386 | 1,355 | 1,384 | 156,300 |
| 2016/03/10 | 1,377 | 1,393 | 1,359 | 1,367 | 230,900 |
| 2016/03/09 | 1,357 | 1,372 | 1,339 | 1,366 | 122,200 |
| 2016/03/08 | 1,385 | 1,391 | 1,359 | 1,371 | 163,700 |
| 2016/03/07 | 1,357 | 1,392 | 1,344 | 1,384 | 186,500 |
| 2016/03/04 | 1,337 | 1,386 | 1,330 | 1,362 | 291,900 |
| 2016/03/03 | 1,321 | 1,347 | 1,320 | 1,337 | 199,700 |
| 2016/03/02 | 1,345 | 1,356 | 1,313 | 1,330 | 320,600 |
| 2016/03/01 | 1,318 | 1,325 | 1,273 | 1,315 | 281,200 |
| 2016/02/29 | 1,337 | 1,345 | 1,305 | 1,306 | 297,200 |
| 2016/02/26 | 1,315 | 1,341 | 1,313 | 1,333 | 315,900 |
| 2016/02/25 | 1,283 | 1,317 | 1,277 | 1,295 | 232,100 |
| 2016/02/24 | 1,250 | 1,276 | 1,226 | 1,255 | 386,700 |
| 2016/02/23 | 1,304 | 1,346 | 1,253 | 1,258 | 876,400 |
| 2016/02/22 | 1,189 | 1,216 | 1,188 | 1,204 | 234,100 |
| 2016/02/19 | 1,146 | 1,190 | 1,146 | 1,187 | 253,900 |
| 2016/02/18 | 1,130 | 1,167 | 1,119 | 1,158 | 478,800 |
| 2016/02/17 | 1,155 | 1,179 | 1,137 | 1,159 | 177,600 |
| 2016/02/16 | 1,101 | 1,153 | 1,101 | 1,140 | 325,300 |
| 2016/02/15 | 1,107 | 1,138 | 1,104 | 1,113 | 307,200 |
| 2016/02/12 | 1,080 | 1,113 | 1,073 | 1,077 | 717,800 |
| 2016/02/10 | 1,286 | 1,301 | 1,200 | 1,223 | 463,600 |
| 2016/02/09 | 1,275 | 1,296 | 1,253 | 1,259 | 227,200 |
| 2016/02/08 | 1,284 | 1,324 | 1,284 | 1,320 | 135,100 |
| 2016/02/05 | 1,279 | 1,310 | 1,275 | 1,307 | 239,400 |
| 2016/02/04 | 1,306 | 1,314 | 1,286 | 1,300 | 197,400 |
| 2016/02/03 | 1,296 | 1,335 | 1,294 | 1,332 | 205,100 |
| 2016/02/02 | 1,295 | 1,332 | 1,281 | 1,326 | 250,000 |
| 2016/02/01 | 1,356 | 1,356 | 1,297 | 1,320 | 208,800 |
| 2016/01/29 | 1,273 | 1,300 | 1,256 | 1,295 | 187,100 |
| 2016/01/28 | 1,241 | 1,270 | 1,227 | 1,257 | 223,300 |
| 2016/01/27 | 1,244 | 1,260 | 1,242 | 1,252 | 157,400 |
| 2016/01/26 | 1,233 | 1,260 | 1,215 | 1,228 | 240,100 |
| 2016/01/25 | 1,256 | 1,265 | 1,214 | 1,246 | 187,400 |
| 2016/01/22 | 1,186 | 1,245 | 1,186 | 1,240 | 246,400 |
| 2016/01/21 | 1,189 | 1,213 | 1,155 | 1,156 | 304,300 |
| 2016/01/20 | 1,215 | 1,239 | 1,189 | 1,195 | 218,200 |
| 2016/01/19 | 1,217 | 1,226 | 1,191 | 1,209 | 297,200 |
| 2016/01/18 | 1,291 | 1,291 | 1,223 | 1,228 | 415,400 |
| 2016/01/15 | 1,370 | 1,382 | 1,316 | 1,325 | 181,100 |
| 2016/01/14 | 1,364 | 1,378 | 1,318 | 1,340 | 248,300 |
| 2016/01/13 | 1,340 | 1,401 | 1,340 | 1,392 | 310,700 |
| 2016/01/12 | 1,332 | 1,365 | 1,326 | 1,332 | 255,100 |
| 2016/01/08 | 1,352 | 1,376 | 1,335 | 1,341 | 255,200 |
| 2016/01/07 | 1,375 | 1,392 | 1,362 | 1,369 | 237,400 |
| 2016/01/06 | 1,365 | 1,381 | 1,353 | 1,373 | 238,200 |
| 2016/01/05 | 1,333 | 1,369 | 1,327 | 1,351 | 247,000 |
| 2016/01/04 | 1,360 | 1,377 | 1,332 | 1,348 | 249,800 |