3172 ティーライフ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,141	1,142	1,120	1,134	25,800	1,134
2020-12-29	1,122	1,148	1,121	1,140	22,700	1,140
2020-12-28	1,141	1,167	1,111	1,130	49,700	1,130
2020-12-25	1,148	1,151	1,130	1,139	16,200	1,139
2020-12-24	1,145	1,158	1,143	1,148	15,500	1,148
2020-12-23	1,153	1,159	1,139	1,145	22,300	1,145
2020-12-22	1,180	1,184	1,140	1,159	43,400	1,159
2020-12-21	1,170	1,188	1,155	1,188	25,600	1,188
2020-12-18	1,161	1,182	1,151	1,172	26,400	1,172
2020-12-17	1,170	1,173	1,149	1,172	18,900	1,172
2020-12-16	1,171	1,172	1,140	1,169	19,600	1,169
2020-12-15	1,154	1,158	1,134	1,141	19,900	1,141
2020-12-14	1,151	1,177	1,143	1,152	30,400	1,152
2020-12-11	1,140	1,150	1,125	1,140	28,300	1,140
2020-12-10	1,178	1,185	1,136	1,141	55,100	1,141
2020-12-09	1,182	1,195	1,166	1,182	33,300	1,182
2020-12-08	1,181	1,197	1,175	1,180	49,500	1,180
2020-12-07	1,278	1,282	1,172	1,185	139,300	1,185
2020-12-04	1,366	1,366	1,285	1,338	103,700	1,338
2020-12-03	1,384	1,384	1,346	1,380	31,200	1,380
2020-12-02	1,400	1,400	1,353	1,389	45,200	1,389
2020-12-01	1,321	1,408	1,310	1,400	84,700	1,400
2020-11-30	1,442	1,442	1,311	1,330	184,400	1,330
2020-11-27	1,282	1,307	1,264	1,292	42,800	1,292
2020-11-26	1,210	1,267	1,203	1,263	26,700	1,263
2020-11-25	1,241	1,270	1,210	1,226	36,500	1,226
2020-11-24	1,153	1,237	1,153	1,237	38,900	1,237
2020-11-20	1,161	1,177	1,145	1,148	20,400	1,148
2020-11-19	1,185	1,185	1,146	1,161	23,400	1,161
2020-11-18	1,175	1,208	1,155	1,186	33,300	1,186
2020-11-17	1,226	1,226	1,162	1,195	30,200	1,195
2020-11-16	1,152	1,206	1,140	1,205	33,400	1,205
2020-11-13	1,141	1,163	1,114	1,157	15,400	1,157
2020-11-12	1,177	1,177	1,128	1,141	12,100	1,141
2020-11-11	1,172	1,185	1,151	1,174	13,700	1,174
2020-11-10	1,176	1,179	1,147	1,159	20,700	1,159
2020-11-09	1,169	1,188	1,152	1,172	11,200	1,172
2020-11-06	1,151	1,164	1,120	1,157	12,100	1,157
2020-11-05	1,183	1,183	1,135	1,151	13,000	1,151
2020-11-04	1,112	1,188	1,106	1,171	25,700	1,171
2020-11-02	1,119	1,127	1,097	1,101	15,300	1,101
2020-10-30	1,166	1,166	1,106	1,124	26,800	1,124
2020-10-29	1,196	1,196	1,147	1,176	20,300	1,176
2020-10-28	1,171	1,220	1,143	1,212	32,200	1,212
2020-10-27	1,120	1,168	1,118	1,168	17,900	1,168
2020-10-26	1,153	1,159	1,113	1,120	22,500	1,120
2020-10-23	1,190	1,190	1,152	1,163	31,800	1,163
2020-10-22	1,204	1,205	1,159	1,183	30,500	1,183
2020-10-21	1,243	1,243	1,211	1,213	10,600	1,213
2020-10-20	1,248	1,260	1,236	1,243	12,100	1,243
2020-10-19	1,227	1,263	1,203	1,253	17,500	1,253
2020-10-16	1,241	1,242	1,211	1,226	23,500	1,226
2020-10-15	1,285	1,293	1,231	1,248	27,900	1,248
2020-10-14	1,288	1,303	1,264	1,300	21,500	1,300
2020-10-13	1,286	1,310	1,275	1,291	25,900	1,291
2020-10-12	1,275	1,286	1,247	1,286	20,400	1,286
2020-10-09	1,266	1,295	1,257	1,286	25,800	1,286
2020-10-08	1,300	1,301	1,268	1,273	20,600	1,273
2020-10-07	1,270	1,283	1,267	1,283	7,700	1,283
2020-10-06	1,297	1,314	1,264	1,269	16,400	1,269
2020-10-05	1,260	1,305	1,260	1,295	35,500	1,295
2020-10-02	1,254	1,282	1,240	1,258	56,900	1,258
2020-09-30	1,311	1,311	1,262	1,271	21,400	1,271
2020-09-29	1,281	1,317	1,280	1,313	31,200	1,313
2020-09-28	1,282	1,290	1,266	1,280	23,600	1,280
2020-09-25	1,284	1,319	1,281	1,281	28,300	1,281
2020-09-24	1,271	1,318	1,255	1,284	35,600	1,284
2020-09-23	1,304	1,306	1,254	1,274	25,300	1,274
2020-09-18	1,330	1,330	1,285	1,304	31,200	1,304
2020-09-17	1,302	1,325	1,282	1,325	27,700	1,325
2020-09-16	1,302	1,319	1,279	1,293	22,800	1,293
2020-09-15	1,264	1,302	1,264	1,302	20,900	1,302
2020-09-14	1,278	1,302	1,254	1,294	56,300	1,294
2020-09-11	1,269	1,276	1,218	1,248	74,800	1,248
2020-09-10	1,295	1,327	1,251	1,272	108,200	1,272
2020-09-09	1,309	1,313	1,289	1,289	65,500	1,289
2020-09-08	1,284	1,341	1,239	1,324	172,700	1,324
2020-09-07	1,440	1,448	1,301	1,301	454,700	1,301
2020-09-04	1,601	1,680	1,535	1,630	365,900	1,630
2020-09-03	1,501	1,600	1,501	1,600	195,500	1,600
2020-09-02	1,408	1,494	1,408	1,494	136,600	1,494
2020-09-01	1,390	1,399	1,340	1,399	83,100	1,399
2020-08-31	1,339	1,394	1,339	1,394	120,900	1,394
2020-08-28	1,366	1,434	1,300	1,337	578,300	1,337
2020-08-27	1,292	1,300	1,253	1,276	40,100	1,276
2020-08-26	1,290	1,309	1,278	1,298	30,300	1,298
2020-08-25	1,295	1,310	1,260	1,307	48,500	1,307
2020-08-24	1,318	1,318	1,251	1,293	55,000	1,293
2020-08-21	1,261	1,297	1,261	1,295	62,000	1,295
2020-08-20	1,199	1,268	1,198	1,261	115,100	1,261
2020-08-19	1,188	1,198	1,170	1,186	28,000	1,186
2020-08-18	1,144	1,194	1,136	1,190	59,700	1,190
2020-08-17	1,104	1,145	1,103	1,145	51,900	1,145
2020-08-14	1,106	1,106	1,083	1,095	21,100	1,095
2020-08-13	1,084	1,100	1,075	1,099	22,200	1,099
2020-08-12	1,055	1,091	1,055	1,083	25,700	1,083
2020-08-11	1,050	1,052	1,031	1,052	19,500	1,052
2020-08-07	1,042	1,053	1,025	1,035	25,900	1,035
2020-08-06	1,017	1,034	1,013	1,022	16,200	1,022
2020-08-05	1,011	1,017	1,001	1,017	11,000	1,017
2020-08-04	1,009	1,009	996	1,003	8,300	1,003
2020-08-03	985	1,015	985	1,000	15,500	1,000
2020-07-31	989	999	969	982	30,800	982
2020-07-30	996	1,014	974	1,014	110,400	1,014
2020-07-29	1,030	1,030	985	991	152,400	991
2020-07-28	1,050	1,056	1,030	1,030	47,700	1,030
2020-07-27	1,071	1,076	1,058	1,060	30,000	1,060
2020-07-22	1,073	1,082	1,072	1,076	11,600	1,076
2020-07-21	1,080	1,095	1,071	1,079	15,700	1,079
2020-07-20	1,083	1,109	1,071	1,077	23,100	1,077
2020-07-17	1,080	1,095	1,075	1,082	17,800	1,082
2020-07-16	1,100	1,115	1,080	1,080	15,700	1,080
2020-07-15	1,103	1,103	1,090	1,099	7,000	1,099
2020-07-14	1,097	1,103	1,075	1,103	19,300	1,103
2020-07-13	1,113	1,119	1,097	1,097	16,200	1,097
2020-07-10	1,092	1,122	1,091	1,100	31,800	1,100
2020-07-09	1,092	1,114	1,083	1,091	31,400	1,091
2020-07-08	1,110	1,117	1,087	1,092	21,200	1,092
2020-07-07	1,115	1,131	1,104	1,104	24,800	1,104
2020-07-06	1,092	1,115	1,078	1,105	26,200	1,105
2020-07-03	1,033	1,092	1,033	1,074	33,600	1,074
2020-07-02	1,090	1,092	1,032	1,032	35,800	1,032
2020-07-01	1,123	1,139	1,075	1,085	41,700	1,085
2020-06-30	1,135	1,139	1,106	1,129	44,400	1,129
2020-06-29	1,050	1,099	1,049	1,099	37,400	1,099
2020-06-26	1,020	1,066	1,020	1,062	25,300	1,062
2020-06-25	1,018	1,025	1,007	1,015	19,600	1,015
2020-06-24	1,028	1,028	1,008	1,019	19,600	1,019
2020-06-23	1,030	1,048	1,015	1,017	45,400	1,017
2020-06-22	1,033	1,042	1,015	1,020	20,300	1,020
2020-06-19	1,053	1,053	1,021	1,033	21,500	1,033
2020-06-18	1,041	1,049	1,024	1,038	19,600	1,038
2020-06-17	1,050	1,057	1,047	1,048	13,300	1,048
2020-06-16	1,054	1,054	1,016	1,051	33,600	1,051
2020-06-15	1,052	1,074	1,007	1,024	25,900	1,024
2020-06-12	1,045	1,058	1,026	1,052	39,200	1,052
2020-06-11	1,096	1,100	1,071	1,075	17,000	1,075
2020-06-10	1,093	1,105	1,085	1,101	27,500	1,101
2020-06-09	1,124	1,126	1,080	1,104	46,000	1,104
2020-06-08	1,145	1,146	1,109	1,127	45,400	1,127
2020-06-05	1,124	1,140	1,096	1,140	62,300	1,140
2020-06-04	1,200	1,237	1,103	1,135	228,400	1,135
2020-06-03	1,273	1,273	1,200	1,200	82,100	1,200
2020-06-02	1,216	1,259	1,206	1,259	82,000	1,259
2020-06-01	1,170	1,204	1,160	1,196	51,600	1,196
2020-05-29	1,110	1,170	1,109	1,160	29,600	1,160
2020-05-28	1,095	1,190	1,053	1,138	80,200	1,138
2020-05-27	1,062	1,090	1,025	1,090	47,100	1,090
2020-05-26	1,077	1,077	1,059	1,063	14,900	1,063
2020-05-25	1,074	1,075	1,053	1,065	12,100	1,065
2020-05-22	1,030	1,065	1,016	1,044	17,500	1,044
2020-05-21	980	1,059	980	1,020	43,000	1,020
2020-05-20	957	981	956	975	11,000	975
2020-05-19	962	981	942	957	17,900	957
2020-05-18	938	943	933	942	10,600	942
2020-05-15	958	963	926	937	11,100	937
2020-05-14	953	980	948	948	13,600	948
2020-05-13	930	953	930	953	10,300	953
2020-05-12	942	956	934	945	11,400	945
2020-05-11	940	956	932	942	13,900	942
2020-05-08	900	937	900	932	24,000	932
2020-05-07	873	901	873	890	11,400	890
2020-05-01	886	892	877	888	10,000	888
2020-04-30	880	900	870	885	18,200	885
2020-04-28	874	888	860	875	36,600	875
2020-04-27	870	885	864	868	12,500	868
2020-04-24	880	880	858	866	9,000	866
2020-04-23	874	883	870	876	5,600	876
2020-04-22	881	882	855	869	12,600	869
2020-04-21	884	900	871	900	14,800	900
2020-04-20	908	909	883	884	8,100	884
2020-04-17	918	919	900	911	10,100	911
2020-04-16	913	939	911	915	23,300	915
2020-04-15	905	936	890	921	12,300	921
2020-04-14	890	899	890	890	5,300	890
2020-04-13	891	909	887	893	9,600	893
2020-04-10	878	886	871	876	5,000	876
2020-04-09	903	903	869	878	11,100	878
2020-04-08	846	902	832	902	21,900	902
2020-04-07	820	846	820	843	14,000	843
2020-04-06	820	832	793	813	41,300	813
2020-04-03	851	852	799	816	34,800	816
2020-04-02	878	878	856	856	12,000	856
2020-04-01	879	891	834	848	27,600	848
2020-03-31	877	894	865	894	13,200	894
2020-03-30	877	885	871	871	16,100	871
2020-03-27	920	920	883	900	13,200	900
2020-03-26	941	941	855	908	25,700	908
2020-03-25	962	972	918	948	19,500	948
2020-03-24	879	947	879	947	31,000	947
2020-03-23	800	876	791	876	37,800	876
2020-03-19	905	930	804	811	65,100	811
2020-03-18	932	948	886	886	30,800	886
2020-03-17	888	923	888	923	33,300	923
2020-03-16	891	925	850	903	37,600	903
2020-03-13	824	895	824	895	55,200	895
2020-03-12	926	927	860	905	82,900	905
2020-03-11	993	997	894	971	109,800	971
2020-03-10	930	960	879	955	155,900	955
2020-03-09	900	940	861	940	328,300	940
2020-03-06	840	909	814	886	416,500	886
2020-03-05	842	858	804	825	1,052,200	825
2020-03-04	722	746	722	722	6,300	722
2020-03-03	753	762	725	728	8,200	728
2020-03-02	713	758	713	751	10,400	751
2020-02-28	741	745	716	728	14,000	728
2020-02-27	791	793	770	770	9,300	770
2020-02-26	801	802	790	790	10,500	790
2020-02-25	822	826	806	808	9,400	808
2020-02-21	847	854	839	843	2,700	843
2020-02-20	860	860	849	849	1,900	849
2020-02-19	870	870	840	852	9,300	852
2020-02-18	883	900	876	876	3,400	876
2020-02-17	888	898	885	885	2,100	885
2020-02-14	906	909	898	905	3,300	905
2020-02-13	913	913	906	913	1,900	913
2020-02-12	904	917	904	913	5,000	913
2020-02-10	908	915	908	914	4,600	914
2020-02-07	914	914	910	913	2,700	913
2020-02-06	909	915	907	915	8,700	915
2020-02-05	907	907	897	903	38,700	903
2020-02-04	900	902	896	902	1,400	902
2020-02-03	880	903	880	900	6,700	900
2020-01-31	896	908	889	907	9,400	907
2020-01-30	902	907	897	904	8,700	904
2020-01-29	910	910	897	905	4,800	905
2020-01-28	891	897	882	896	3,500	896
2020-01-27	898	898	893	893	2,300	893
2020-01-24	900	902	897	898	2,200	898
2020-01-23	909	909	900	900	2,000	900
2020-01-22	900	912	897	909	11,500	909
2020-01-21	894	900	894	895	1,600	895
2020-01-20	896	899	892	894	2,100	894
2020-01-17	901	901	893	893	4,300	893
2020-01-16	886	902	886	902	9,300	902
2020-01-15	887	891	884	887	3,300	887
2020-01-14	887	895	885	887	4,300	887
2020-01-10	883	887	880	887	2,700	887
2020-01-09	883	887	883	885	3,000	885
2020-01-08	890	890	883	883	4,200	883
2020-01-07	897	897	890	893	3,700	893
2020-01-06	893	893	886	890	4,200	890

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31