3738 (株)ティーガイア の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,194 | 1,209 | 1,188 | 1,191 | 150,600 | 1,191 |
2014-12-29 | 1,199 | 1,203 | 1,181 | 1,202 | 101,800 | 1,202 |
2014-12-26 | 1,195 | 1,196 | 1,185 | 1,191 | 71,200 | 1,191 |
2014-12-25 | 1,208 | 1,208 | 1,194 | 1,196 | 68,200 | 1,196 |
2014-12-24 | 1,200 | 1,216 | 1,197 | 1,211 | 108,900 | 1,211 |
2014-12-22 | 1,203 | 1,210 | 1,189 | 1,197 | 261,100 | 1,197 |
2014-12-19 | 1,214 | 1,214 | 1,180 | 1,193 | 202,800 | 1,193 |
2014-12-18 | 1,180 | 1,210 | 1,178 | 1,193 | 156,000 | 1,193 |
2014-12-17 | 1,150 | 1,197 | 1,150 | 1,171 | 324,700 | 1,171 |
2014-12-16 | 1,160 | 1,171 | 1,144 | 1,148 | 331,300 | 1,148 |
2014-12-15 | 1,171 | 1,190 | 1,162 | 1,166 | 225,300 | 1,166 |
2014-12-12 | 1,191 | 1,220 | 1,190 | 1,196 | 279,300 | 1,196 |
2014-12-11 | 1,200 | 1,211 | 1,180 | 1,208 | 207,800 | 1,208 |
2014-12-10 | 1,196 | 1,223 | 1,188 | 1,197 | 427,900 | 1,197 |
2014-12-09 | 1,187 | 1,199 | 1,184 | 1,197 | 265,100 | 1,197 |
2014-12-08 | 1,197 | 1,201 | 1,177 | 1,187 | 226,100 | 1,187 |
2014-12-05 | 1,219 | 1,226 | 1,185 | 1,198 | 462,400 | 1,198 |
2014-12-04 | 1,188 | 1,240 | 1,166 | 1,233 | 739,500 | 1,233 |
2014-12-03 | 1,165 | 1,192 | 1,150 | 1,179 | 1,174,600 | 1,179 |
2014-12-02 | 1,146 | 1,172 | 1,140 | 1,151 | 1,573,300 | 1,151 |
2014-12-01 | 1,151 | 1,188 | 1,136 | 1,166 | 513,500 | 1,166 |
2014-11-28 | 1,141 | 1,170 | 1,141 | 1,154 | 225,800 | 1,154 |
2014-11-27 | 1,146 | 1,158 | 1,122 | 1,148 | 152,100 | 1,148 |
2014-11-26 | 1,132 | 1,177 | 1,132 | 1,160 | 580,800 | 1,160 |
2014-11-25 | 1,140 | 1,159 | 1,118 | 1,144 | 663,600 | 1,144 |
2014-11-21 | 1,174 | 1,179 | 1,160 | 1,165 | 169,200 | 1,165 |
2014-11-20 | 1,170 | 1,179 | 1,153 | 1,174 | 212,700 | 1,174 |
2014-11-19 | 1,160 | 1,219 | 1,160 | 1,176 | 314,100 | 1,176 |
2014-11-18 | 1,162 | 1,168 | 1,145 | 1,155 | 120,400 | 1,155 |
2014-11-17 | 1,144 | 1,157 | 1,136 | 1,141 | 88,600 | 1,141 |
2014-11-14 | 1,160 | 1,166 | 1,136 | 1,144 | 116,600 | 1,144 |
2014-11-13 | 1,150 | 1,174 | 1,128 | 1,161 | 214,700 | 1,161 |
2014-11-12 | 1,149 | 1,163 | 1,105 | 1,151 | 263,300 | 1,151 |
2014-11-11 | 1,109 | 1,118 | 1,073 | 1,114 | 152,000 | 1,114 |
2014-11-10 | 1,080 | 1,103 | 1,080 | 1,089 | 97,100 | 1,089 |
2014-11-07 | 1,110 | 1,110 | 1,090 | 1,092 | 76,500 | 1,092 |
2014-11-06 | 1,112 | 1,123 | 1,092 | 1,102 | 117,800 | 1,102 |
2014-11-05 | 1,102 | 1,114 | 1,096 | 1,112 | 132,700 | 1,112 |
2014-11-04 | 1,140 | 1,140 | 1,100 | 1,103 | 218,200 | 1,103 |
2014-10-31 | 1,063 | 1,117 | 1,059 | 1,110 | 250,500 | 1,110 |
2014-10-30 | 1,076 | 1,079 | 1,050 | 1,051 | 99,200 | 1,051 |
2014-10-29 | 1,077 | 1,086 | 1,058 | 1,072 | 112,800 | 1,072 |
2014-10-28 | 1,058 | 1,072 | 1,047 | 1,067 | 136,300 | 1,067 |
2014-10-27 | 1,030 | 1,064 | 1,030 | 1,055 | 92,300 | 1,055 |
2014-10-24 | 1,050 | 1,050 | 1,016 | 1,024 | 180,200 | 1,024 |
2014-10-23 | 1,056 | 1,056 | 1,026 | 1,031 | 160,900 | 1,031 |
2014-10-22 | 1,034 | 1,061 | 1,023 | 1,056 | 174,800 | 1,056 |
2014-10-21 | 1,071 | 1,071 | 1,004 | 1,010 | 275,900 | 1,010 |
2014-10-20 | 1,055 | 1,088 | 1,052 | 1,085 | 363,000 | 1,085 |
2014-10-17 | 1,029 | 1,049 | 1,029 | 1,043 | 225,600 | 1,043 |
2014-10-16 | 1,032 | 1,037 | 1,021 | 1,027 | 121,400 | 1,027 |
2014-10-15 | 1,055 | 1,062 | 1,048 | 1,057 | 154,300 | 1,057 |
2014-10-14 | 1,057 | 1,068 | 1,043 | 1,055 | 240,900 | 1,055 |
2014-10-10 | 1,061 | 1,074 | 1,056 | 1,072 | 124,600 | 1,072 |
2014-10-09 | 1,105 | 1,118 | 1,079 | 1,085 | 245,800 | 1,085 |
2014-10-08 | 1,082 | 1,104 | 1,072 | 1,096 | 346,800 | 1,096 |
2014-10-07 | 1,078 | 1,092 | 1,065 | 1,084 | 286,500 | 1,084 |
2014-10-06 | 1,070 | 1,106 | 1,067 | 1,080 | 383,900 | 1,080 |
2014-10-03 | 1,045 | 1,081 | 1,040 | 1,056 | 371,400 | 1,056 |
2014-10-02 | 1,041 | 1,051 | 1,028 | 1,034 | 174,600 | 1,034 |
2014-10-01 | 1,060 | 1,088 | 1,037 | 1,046 | 260,200 | 1,046 |
2014-09-30 | 1,057 | 1,059 | 1,033 | 1,050 | 167,200 | 1,050 |
2014-09-29 | 1,023 | 1,064 | 1,023 | 1,059 | 224,600 | 1,059 |
2014-09-26 | 1,001 | 1,023 | 996 | 1,013 | 190,800 | 1,013 |
2014-09-25 | 998 | 1,020 | 995 | 1,020 | 253,700 | 1,020 |
2014-09-24 | 972 | 995 | 970 | 988 | 193,900 | 988 |
2014-09-22 | 998 | 998 | 975 | 983 | 224,600 | 983 |
2014-09-19 | 960 | 992 | 960 | 989 | 364,100 | 989 |
2014-09-18 | 954 | 955 | 943 | 954 | 98,600 | 954 |
2014-09-17 | 944 | 960 | 944 | 954 | 50,700 | 954 |
2014-09-16 | 951 | 951 | 944 | 948 | 75,500 | 948 |
2014-09-12 | 950 | 953 | 943 | 950 | 121,300 | 950 |
2014-09-11 | 952 | 954 | 946 | 949 | 97,100 | 949 |
2014-09-10 | 943 | 950 | 936 | 950 | 105,000 | 950 |
2014-09-09 | 935 | 947 | 934 | 941 | 78,000 | 941 |
2014-09-08 | 933 | 934 | 922 | 934 | 52,700 | 934 |
2014-09-05 | 921 | 924 | 915 | 918 | 48,700 | 918 |
2014-09-04 | 931 | 931 | 918 | 922 | 74,400 | 922 |
2014-09-03 | 930 | 935 | 928 | 930 | 38,200 | 930 |
2014-09-02 | 935 | 943 | 926 | 929 | 85,300 | 929 |
2014-09-01 | 929 | 933 | 920 | 931 | 87,500 | 931 |
2014-08-29 | 923 | 928 | 919 | 922 | 90,100 | 922 |
2014-08-28 | 920 | 927 | 916 | 927 | 75,100 | 927 |
2014-08-27 | 920 | 927 | 916 | 922 | 94,000 | 922 |
2014-08-26 | 920 | 932 | 911 | 921 | 156,700 | 921 |
2014-08-25 | 908 | 920 | 901 | 913 | 91,300 | 913 |
2014-08-22 | 900 | 904 | 897 | 904 | 60,500 | 904 |
2014-08-21 | 905 | 905 | 890 | 895 | 113,400 | 895 |
2014-08-20 | 894 | 901 | 891 | 900 | 55,100 | 900 |
2014-08-19 | 900 | 901 | 889 | 890 | 194,200 | 890 |
2014-08-18 | 911 | 912 | 897 | 900 | 75,400 | 900 |
2014-08-15 | 893 | 914 | 892 | 911 | 150,100 | 911 |
2014-08-14 | 916 | 927 | 888 | 893 | 312,000 | 893 |
2014-08-13 | 909 | 945 | 905 | 930 | 143,800 | 930 |
2014-08-12 | 892 | 906 | 874 | 904 | 204,500 | 904 |
2014-08-11 | 921 | 942 | 892 | 897 | 200,400 | 897 |
2014-08-08 | 942 | 942 | 912 | 912 | 131,400 | 912 |
2014-08-07 | 944 | 946 | 925 | 942 | 81,400 | 942 |
2014-08-06 | 944 | 952 | 942 | 944 | 56,900 | 944 |
2014-08-05 | 941 | 950 | 941 | 943 | 47,100 | 943 |
2014-08-04 | 955 | 955 | 938 | 942 | 50,600 | 942 |
2014-08-01 | 954 | 954 | 943 | 949 | 49,700 | 949 |
2014-07-31 | 945 | 962 | 944 | 961 | 96,600 | 961 |
2014-07-30 | 949 | 950 | 941 | 943 | 50,800 | 943 |
2014-07-29 | 953 | 953 | 946 | 951 | 40,400 | 951 |
2014-07-28 | 955 | 965 | 947 | 949 | 100,700 | 949 |
2014-07-25 | 949 | 951 | 945 | 950 | 81,300 | 950 |
2014-07-24 | 944 | 948 | 941 | 945 | 58,800 | 945 |
2014-07-23 | 942 | 946 | 935 | 945 | 76,800 | 945 |
2014-07-22 | 942 | 953 | 936 | 940 | 120,000 | 940 |
2014-07-18 | 919 | 926 | 911 | 925 | 76,100 | 925 |
2014-07-17 | 919 | 924 | 916 | 922 | 40,000 | 922 |
2014-07-16 | 925 | 930 | 918 | 920 | 84,800 | 920 |
2014-07-15 | 939 | 941 | 924 | 926 | 79,600 | 926 |
2014-07-14 | 924 | 940 | 924 | 939 | 88,100 | 939 |
2014-07-11 | 921 | 923 | 913 | 916 | 50,800 | 916 |
2014-07-10 | 938 | 941 | 918 | 923 | 99,600 | 923 |
2014-07-09 | 943 | 944 | 930 | 939 | 93,100 | 939 |
2014-07-08 | 951 | 958 | 942 | 944 | 147,400 | 944 |
2014-07-07 | 962 | 965 | 952 | 956 | 151,500 | 956 |
2014-07-04 | 965 | 967 | 956 | 962 | 74,200 | 962 |
2014-07-03 | 973 | 974 | 959 | 962 | 104,800 | 962 |
2014-07-02 | 965 | 973 | 962 | 973 | 109,000 | 973 |
2014-07-01 | 955 | 962 | 953 | 955 | 202,100 | 955 |
2014-06-30 | 954 | 965 | 952 | 963 | 108,800 | 963 |
2014-06-27 | 955 | 960 | 946 | 956 | 123,000 | 956 |
2014-06-26 | 959 | 963 | 955 | 959 | 49,900 | 959 |
2014-06-25 | 955 | 962 | 951 | 956 | 56,500 | 956 |
2014-06-24 | 955 | 966 | 951 | 956 | 164,300 | 956 |
2014-06-23 | 982 | 982 | 953 | 956 | 234,900 | 956 |
2014-06-20 | 990 | 994 | 963 | 969 | 333,000 | 969 |
2014-06-19 | 989 | 1,000 | 978 | 990 | 139,500 | 990 |
2014-06-18 | 977 | 984 | 974 | 983 | 64,800 | 983 |
2014-06-17 | 973 | 979 | 966 | 975 | 71,100 | 975 |
2014-06-16 | 974 | 979 | 966 | 971 | 87,200 | 971 |
2014-06-13 | 976 | 979 | 963 | 975 | 174,200 | 975 |
2014-06-12 | 980 | 985 | 974 | 981 | 126,600 | 981 |
2014-06-11 | 976 | 985 | 973 | 984 | 171,300 | 984 |
2014-06-10 | 983 | 987 | 973 | 977 | 101,700 | 977 |
2014-06-09 | 980 | 986 | 968 | 976 | 84,100 | 976 |
2014-06-06 | 979 | 986 | 966 | 973 | 102,900 | 973 |
2014-06-05 | 976 | 1,003 | 976 | 983 | 220,900 | 983 |
2014-06-04 | 1,003 | 1,009 | 976 | 981 | 111,300 | 981 |
2014-06-03 | 975 | 1,004 | 974 | 1,000 | 192,700 | 1,000 |
2014-06-02 | 981 | 986 | 971 | 977 | 98,000 | 977 |
2014-05-30 | 960 | 997 | 960 | 981 | 240,200 | 981 |
2014-05-29 | 952 | 958 | 939 | 953 | 137,200 | 953 |
2014-05-28 | 955 | 970 | 950 | 958 | 189,700 | 958 |
2014-05-27 | 950 | 955 | 935 | 947 | 143,100 | 947 |
2014-05-26 | 913 | 960 | 907 | 955 | 219,800 | 955 |
2014-05-23 | 901 | 907 | 893 | 905 | 194,500 | 905 |
2014-05-22 | 919 | 922 | 896 | 906 | 207,700 | 906 |
2014-05-21 | 961 | 961 | 903 | 919 | 336,700 | 919 |
2014-05-20 | 943 | 971 | 943 | 966 | 199,500 | 966 |
2014-05-19 | 956 | 980 | 929 | 932 | 207,100 | 932 |
2014-05-16 | 911 | 989 | 908 | 955 | 429,200 | 955 |
2014-05-15 | 908 | 918 | 901 | 908 | 142,900 | 908 |
2014-05-14 | 899 | 911 | 890 | 911 | 141,500 | 911 |
2014-05-13 | 910 | 913 | 891 | 899 | 155,800 | 899 |
2014-05-12 | 912 | 919 | 895 | 900 | 110,000 | 900 |
2014-05-09 | 917 | 925 | 906 | 918 | 99,800 | 918 |
2014-05-08 | 900 | 920 | 898 | 917 | 119,600 | 917 |
2014-05-07 | 902 | 906 | 891 | 897 | 112,500 | 897 |
2014-05-02 | 910 | 914 | 890 | 908 | 62,600 | 908 |
2014-05-01 | 906 | 914 | 898 | 907 | 72,000 | 907 |
2014-04-30 | 903 | 912 | 894 | 900 | 89,200 | 900 |
2014-04-28 | 902 | 913 | 893 | 907 | 118,000 | 907 |
2014-04-25 | 929 | 929 | 906 | 907 | 130,700 | 907 |
2014-04-24 | 898 | 931 | 898 | 922 | 168,300 | 922 |
2014-04-23 | 895 | 901 | 886 | 897 | 198,300 | 897 |
2014-04-22 | 902 | 909 | 897 | 898 | 65,000 | 898 |
2014-04-21 | 919 | 940 | 900 | 906 | 116,100 | 906 |
2014-04-18 | 928 | 929 | 909 | 916 | 128,300 | 916 |
2014-04-17 | 922 | 927 | 914 | 919 | 106,800 | 919 |
2014-04-16 | 889 | 923 | 886 | 921 | 127,500 | 921 |
2014-04-15 | 872 | 883 | 872 | 878 | 145,400 | 878 |
2014-04-14 | 864 | 884 | 864 | 871 | 101,600 | 871 |
2014-04-11 | 860 | 885 | 852 | 874 | 147,800 | 874 |
2014-04-10 | 890 | 900 | 866 | 873 | 184,000 | 873 |
2014-04-09 | 867 | 889 | 867 | 884 | 198,200 | 884 |
2014-04-08 | 889 | 893 | 869 | 880 | 219,500 | 880 |
2014-04-07 | 900 | 905 | 888 | 894 | 184,400 | 894 |
2014-04-04 | 936 | 938 | 909 | 910 | 207,600 | 910 |
2014-04-03 | 923 | 948 | 919 | 942 | 263,100 | 942 |
2014-04-02 | 918 | 930 | 908 | 924 | 204,700 | 924 |
2014-04-01 | 936 | 937 | 913 | 920 | 174,600 | 920 |
2014-03-31 | 938 | 939 | 914 | 931 | 174,100 | 931 |
2014-03-28 | 904 | 938 | 901 | 938 | 190,500 | 938 |
2014-03-27 | 888 | 903 | 884 | 896 | 187,600 | 896 |
2014-03-26 | 917 | 928 | 910 | 915 | 200,700 | 915 |
2014-03-25 | 921 | 935 | 912 | 916 | 261,900 | 916 |
2014-03-24 | 947 | 968 | 929 | 935 | 241,800 | 935 |
2014-03-20 | 961 | 961 | 921 | 932 | 199,100 | 932 |
2014-03-19 | 958 | 971 | 945 | 953 | 117,800 | 953 |
2014-03-18 | 955 | 975 | 941 | 947 | 153,700 | 947 |
2014-03-17 | 948 | 960 | 931 | 934 | 134,700 | 934 |
2014-03-14 | 976 | 978 | 945 | 948 | 235,300 | 948 |
2014-03-13 | 979 | 986 | 972 | 981 | 141,800 | 981 |
2014-03-12 | 1,001 | 1,004 | 969 | 972 | 188,500 | 972 |
2014-03-11 | 981 | 1,005 | 980 | 1,001 | 197,500 | 1,001 |
2014-03-10 | 980 | 985 | 970 | 981 | 119,900 | 981 |
2014-03-07 | 972 | 979 | 964 | 973 | 187,500 | 973 |
2014-03-06 | 963 | 986 | 955 | 965 | 139,200 | 965 |
2014-03-05 | 945 | 971 | 945 | 961 | 359,900 | 961 |
2014-03-04 | 966 | 988 | 940 | 949 | 384,100 | 949 |
2014-03-03 | 997 | 997 | 957 | 980 | 238,300 | 980 |
2014-02-28 | 992 | 997 | 965 | 977 | 355,900 | 977 |
2014-02-27 | 1,044 | 1,055 | 1,017 | 1,021 | 200,500 | 1,021 |
2014-02-26 | 1,045 | 1,065 | 1,045 | 1,049 | 181,100 | 1,049 |
2014-02-25 | 1,069 | 1,074 | 1,054 | 1,065 | 216,300 | 1,065 |
2014-02-24 | 1,078 | 1,078 | 1,042 | 1,053 | 290,900 | 1,053 |
2014-02-21 | 1,077 | 1,087 | 1,055 | 1,074 | 338,700 | 1,074 |
2014-02-20 | 1,101 | 1,108 | 1,046 | 1,061 | 292,000 | 1,061 |
2014-02-19 | 1,122 | 1,124 | 1,103 | 1,108 | 168,000 | 1,108 |
2014-02-18 | 1,093 | 1,143 | 1,093 | 1,140 | 286,900 | 1,140 |
2014-02-17 | 1,100 | 1,117 | 1,084 | 1,114 | 114,200 | 1,114 |
2014-02-14 | 1,114 | 1,126 | 1,091 | 1,098 | 141,000 | 1,098 |
2014-02-13 | 1,116 | 1,136 | 1,106 | 1,109 | 193,300 | 1,109 |
2014-02-12 | 1,136 | 1,138 | 1,104 | 1,115 | 158,100 | 1,115 |
2014-02-10 | 1,136 | 1,136 | 1,100 | 1,128 | 139,300 | 1,128 |
2014-02-07 | 1,131 | 1,143 | 1,107 | 1,136 | 165,700 | 1,136 |
2014-02-06 | 1,119 | 1,140 | 1,116 | 1,130 | 259,300 | 1,130 |
2014-02-05 | 1,123 | 1,137 | 1,113 | 1,120 | 289,400 | 1,120 |
2014-02-04 | 1,100 | 1,170 | 1,090 | 1,119 | 294,800 | 1,119 |
2014-02-03 | 1,213 | 1,218 | 1,149 | 1,166 | 296,800 | 1,166 |
2014-01-31 | 1,250 | 1,280 | 1,240 | 1,263 | 195,000 | 1,263 |
2014-01-30 | 1,259 | 1,270 | 1,230 | 1,246 | 319,900 | 1,246 |
2014-01-29 | 1,260 | 1,273 | 1,254 | 1,265 | 275,300 | 1,265 |
2014-01-28 | 1,242 | 1,265 | 1,234 | 1,248 | 252,500 | 1,248 |
2014-01-27 | 1,227 | 1,259 | 1,226 | 1,243 | 279,800 | 1,243 |
2014-01-24 | 1,243 | 1,268 | 1,222 | 1,260 | 202,900 | 1,260 |
2014-01-23 | 1,275 | 1,282 | 1,255 | 1,260 | 193,400 | 1,260 |
2014-01-22 | 1,260 | 1,275 | 1,256 | 1,266 | 154,300 | 1,266 |
2014-01-21 | 1,260 | 1,288 | 1,250 | 1,261 | 143,700 | 1,261 |
2014-01-20 | 1,260 | 1,262 | 1,246 | 1,258 | 82,700 | 1,258 |
2014-01-17 | 1,224 | 1,260 | 1,216 | 1,259 | 112,600 | 1,259 |
2014-01-16 | 1,235 | 1,253 | 1,210 | 1,231 | 296,800 | 1,231 |
2014-01-15 | 1,256 | 1,263 | 1,235 | 1,251 | 182,100 | 1,251 |
2014-01-14 | 1,216 | 1,265 | 1,195 | 1,251 | 278,700 | 1,251 |
2014-01-10 | 1,209 | 1,226 | 1,184 | 1,222 | 172,300 | 1,222 |
2014-01-09 | 1,209 | 1,209 | 1,181 | 1,203 | 156,200 | 1,203 |
2014-01-08 | 1,203 | 1,218 | 1,159 | 1,206 | 148,700 | 1,206 |
2014-01-07 | 1,200 | 1,203 | 1,182 | 1,190 | 112,000 | 1,190 |
2014-01-06 | 1,187 | 1,199 | 1,169 | 1,192 | 133,700 | 1,192 |
分割・併合履歴 : [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株