2485 (株)ティア の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,100 | 1,118 | 1,070 | 1,108 | 39,700 | 554 |
| 2013-12-27 | 1,069 | 1,119 | 1,050 | 1,109 | 32,300 | 554.50 |
| 2013-12-26 | 1,017 | 1,044 | 1,015 | 1,043 | 21,500 | 521.50 |
| 2013-12-25 | 1,000 | 1,005 | 995 | 1,005 | 35,200 | 502.50 |
| 2013-12-24 | 983 | 1,019 | 983 | 999 | 57,400 | 499.50 |
| 2013-12-20 | 977 | 980 | 977 | 979 | 9,900 | 489.50 |
| 2013-12-19 | 979 | 983 | 973 | 976 | 22,300 | 488 |
| 2013-12-18 | 971 | 983 | 971 | 979 | 22,600 | 489.50 |
| 2013-12-17 | 972 | 977 | 972 | 975 | 14,900 | 487.50 |
| 2013-12-16 | 975 | 976 | 970 | 970 | 31,900 | 485 |
| 2013-12-13 | 979 | 979 | 972 | 974 | 123,600 | 487 |
| 2013-12-12 | 1,020 | 1,020 | 1,000 | 1,002 | 74,000 | 501 |
| 2013-12-11 | 1,011 | 1,017 | 1,003 | 1,006 | 14,200 | 503 |
| 2013-12-10 | 1,022 | 1,023 | 1,010 | 1,013 | 58,100 | 506.50 |
| 2013-12-09 | 1,021 | 1,031 | 1,010 | 1,026 | 63,000 | 513 |
| 2013-12-06 | 1,050 | 1,050 | 1,031 | 1,034 | 9,100 | 517 |
| 2013-12-05 | 1,058 | 1,065 | 1,050 | 1,050 | 10,100 | 525 |
| 2013-12-04 | 1,068 | 1,068 | 1,055 | 1,058 | 8,300 | 529 |
| 2013-12-03 | 1,080 | 1,084 | 1,053 | 1,068 | 12,300 | 534 |
| 2013-12-02 | 1,084 | 1,084 | 1,069 | 1,084 | 11,700 | 542 |
| 2013-11-29 | 1,086 | 1,090 | 1,076 | 1,076 | 10,700 | 538 |
| 2013-11-28 | 1,095 | 1,099 | 1,088 | 1,088 | 7,900 | 544 |
| 2013-11-27 | 1,100 | 1,100 | 1,095 | 1,095 | 7,500 | 547.50 |
| 2013-11-26 | 1,100 | 1,110 | 1,098 | 1,098 | 11,200 | 549 |
| 2013-11-25 | 1,116 | 1,116 | 1,097 | 1,100 | 5,200 | 550 |
| 2013-11-22 | 1,101 | 1,119 | 1,096 | 1,099 | 9,600 | 549.50 |
| 2013-11-21 | 1,110 | 1,110 | 1,095 | 1,100 | 9,200 | 550 |
| 2013-11-20 | 1,111 | 1,111 | 1,105 | 1,106 | 8,700 | 553 |
| 2013-11-19 | 1,102 | 1,117 | 1,093 | 1,110 | 9,100 | 555 |
| 2013-11-18 | 1,111 | 1,114 | 1,097 | 1,097 | 9,700 | 548.50 |
| 2013-11-15 | 1,115 | 1,129 | 1,090 | 1,111 | 8,900 | 555.50 |
| 2013-11-14 | 1,080 | 1,114 | 1,080 | 1,107 | 7,300 | 553.50 |
| 2013-11-13 | 1,110 | 1,129 | 1,075 | 1,079 | 8,900 | 539.50 |
| 2013-11-12 | 1,175 | 1,175 | 1,056 | 1,110 | 34,000 | 555 |
| 2013-11-11 | 1,179 | 1,179 | 1,140 | 1,154 | 15,000 | 577 |
| 2013-11-08 | 1,099 | 1,184 | 1,087 | 1,184 | 39,600 | 592 |
| 2013-11-07 | 1,066 | 1,099 | 1,066 | 1,099 | 3,900 | 549.50 |
| 2013-11-06 | 1,060 | 1,082 | 1,060 | 1,067 | 4,800 | 533.50 |
| 2013-11-05 | 1,060 | 1,070 | 1,040 | 1,070 | 9,000 | 535 |
| 2013-11-01 | 1,075 | 1,085 | 1,045 | 1,047 | 12,000 | 523.50 |
| 2013-10-31 | 1,074 | 1,084 | 1,074 | 1,075 | 5,300 | 537.50 |
| 2013-10-30 | 1,110 | 1,120 | 1,070 | 1,080 | 16,500 | 540 |
| 2013-10-29 | 1,133 | 1,133 | 1,108 | 1,108 | 6,900 | 554 |
| 2013-10-28 | 1,126 | 1,135 | 1,115 | 1,115 | 9,500 | 557.50 |
| 2013-10-25 | 1,141 | 1,151 | 1,130 | 1,140 | 7,400 | 570 |
| 2013-10-24 | 1,121 | 1,140 | 1,115 | 1,140 | 9,900 | 570 |
| 2013-10-23 | 1,113 | 1,155 | 1,110 | 1,126 | 16,400 | 563 |
| 2013-10-22 | 1,108 | 1,120 | 1,100 | 1,109 | 14,900 | 554.50 |
| 2013-10-21 | 1,117 | 1,130 | 1,070 | 1,085 | 27,500 | 542.50 |
| 2013-10-18 | 1,130 | 1,135 | 1,113 | 1,117 | 10,600 | 558.50 |
| 2013-10-17 | 1,130 | 1,130 | 1,117 | 1,124 | 5,600 | 562 |
| 2013-10-16 | 1,141 | 1,141 | 1,120 | 1,122 | 12,100 | 561 |
| 2013-10-15 | 1,121 | 1,145 | 1,121 | 1,144 | 7,900 | 572 |
| 2013-10-11 | 1,120 | 1,170 | 1,115 | 1,130 | 27,100 | 565 |
| 2013-10-10 | 1,160 | 1,160 | 1,112 | 1,150 | 13,200 | 575 |
| 2013-10-09 | 1,173 | 1,173 | 1,150 | 1,160 | 9,300 | 580 |
| 2013-10-08 | 1,167 | 1,170 | 1,111 | 1,170 | 22,100 | 585 |
| 2013-10-07 | 1,185 | 1,200 | 1,170 | 1,184 | 25,000 | 592 |
| 2013-10-04 | 1,130 | 1,170 | 1,100 | 1,158 | 19,200 | 579 |
| 2013-10-03 | 1,132 | 1,182 | 1,060 | 1,130 | 51,900 | 565 |
| 2013-10-02 | 1,257 | 1,269 | 1,190 | 1,192 | 51,200 | 596 |
| 2013-10-01 | 1,252 | 1,300 | 1,231 | 1,270 | 81,800 | 635 |
| 2013-09-30 | 1,365 | 1,469 | 1,253 | 1,333 | 144,800 | 666.50 |
| 2013-09-27 | 1,099 | 1,383 | 1,099 | 1,215 | 156,300 | 607.50 |
| 2013-09-26 | 1,000 | 1,099 | 1,000 | 1,083 | 51,300 | 541.50 |
| 2013-09-25 | 2,070 | 2,100 | 2,060 | 2,099 | 33,800 | 524.75 |
| 2013-09-24 | 2,040 | 2,070 | 2,035 | 2,070 | 17,000 | 517.50 |
| 2013-09-20 | 2,035 | 2,040 | 2,030 | 2,030 | 12,100 | 507.50 |
| 2013-09-19 | 2,020 | 2,039 | 2,004 | 2,032 | 7,200 | 508 |
| 2013-09-18 | 1,999 | 2,015 | 1,997 | 2,000 | 13,300 | 500 |
| 2013-09-17 | 1,995 | 2,005 | 1,991 | 2,000 | 14,600 | 500 |
| 2013-09-13 | 1,963 | 1,975 | 1,961 | 1,963 | 9,300 | 490.75 |
| 2013-09-12 | 1,960 | 1,980 | 1,951 | 1,960 | 8,000 | 490 |
| 2013-09-11 | 1,900 | 1,940 | 1,863 | 1,935 | 14,900 | 483.75 |
| 2013-09-10 | 1,849 | 1,850 | 1,830 | 1,850 | 6,100 | 462.50 |
| 2013-09-09 | 1,838 | 1,850 | 1,826 | 1,835 | 7,900 | 458.75 |
| 2013-09-06 | 1,830 | 1,839 | 1,800 | 1,825 | 6,800 | 456.25 |
| 2013-09-05 | 1,810 | 1,835 | 1,810 | 1,833 | 13,100 | 458.25 |
| 2013-09-04 | 1,815 | 1,815 | 1,810 | 1,810 | 2,900 | 452.50 |
| 2013-09-03 | 1,810 | 1,820 | 1,804 | 1,805 | 5,000 | 451.25 |
| 2013-09-02 | 1,800 | 1,810 | 1,800 | 1,805 | 3,500 | 451.25 |
| 2013-08-30 | 1,796 | 1,796 | 1,778 | 1,790 | 1,500 | 447.50 |
| 2013-08-29 | 1,775 | 1,795 | 1,775 | 1,775 | 3,700 | 443.75 |
| 2013-08-28 | 1,802 | 1,805 | 1,760 | 1,770 | 6,900 | 442.50 |
| 2013-08-27 | 1,820 | 1,825 | 1,800 | 1,800 | 5,300 | 450 |
| 2013-08-26 | 1,820 | 1,825 | 1,810 | 1,810 | 4,500 | 452.50 |
| 2013-08-23 | 1,790 | 1,808 | 1,770 | 1,808 | 4,200 | 452 |
| 2013-08-22 | 1,780 | 1,800 | 1,780 | 1,790 | 2,000 | 447.50 |
| 2013-08-21 | 1,790 | 1,805 | 1,783 | 1,783 | 2,900 | 445.75 |
| 2013-08-20 | 1,780 | 1,814 | 1,771 | 1,782 | 6,100 | 445.50 |
| 2013-08-19 | 1,785 | 1,793 | 1,751 | 1,780 | 5,100 | 445 |
| 2013-08-16 | 1,762 | 1,781 | 1,761 | 1,765 | 3,700 | 441.25 |
| 2013-08-15 | 1,758 | 1,800 | 1,754 | 1,761 | 4,100 | 440.25 |
| 2013-08-14 | 1,760 | 1,793 | 1,758 | 1,790 | 5,200 | 447.50 |
| 2013-08-13 | 1,810 | 1,814 | 1,751 | 1,799 | 6,600 | 449.75 |
| 2013-08-12 | 1,690 | 1,840 | 1,690 | 1,790 | 21,500 | 447.50 |
| 2013-08-09 | 1,649 | 1,660 | 1,604 | 1,660 | 1,600 | 415 |
| 2013-08-08 | 1,649 | 1,649 | 1,645 | 1,645 | 1,300 | 411.25 |
| 2013-08-07 | 1,645 | 1,685 | 1,645 | 1,650 | 1,900 | 412.50 |
| 2013-08-06 | 1,644 | 1,650 | 1,644 | 1,650 | 1,600 | 412.50 |
| 2013-08-05 | 1,607 | 1,628 | 1,607 | 1,628 | 600 | 407 |
| 2013-08-02 | 1,630 | 1,630 | 1,603 | 1,607 | 2,500 | 401.75 |
| 2013-08-01 | 1,602 | 1,625 | 1,602 | 1,625 | 500 | 406.25 |
| 2013-07-31 | 1,590 | 1,605 | 1,590 | 1,605 | 700 | 401.25 |
| 2013-07-30 | 1,590 | 1,610 | 1,590 | 1,590 | 700 | 397.50 |
| 2013-07-29 | 1,660 | 1,660 | 1,576 | 1,590 | 2,200 | 397.50 |
| 2013-07-26 | 1,630 | 1,630 | 1,612 | 1,620 | 1,800 | 405 |
| 2013-07-25 | 1,684 | 1,684 | 1,650 | 1,650 | 2,400 | 412.50 |
| 2013-07-24 | 1,681 | 1,685 | 1,681 | 1,684 | 2,200 | 421 |
| 2013-07-23 | 1,680 | 1,695 | 1,680 | 1,690 | 1,100 | 422.50 |
| 2013-07-22 | 1,690 | 1,700 | 1,681 | 1,681 | 2,600 | 420.25 |
| 2013-07-19 | 1,690 | 1,700 | 1,680 | 1,680 | 5,800 | 420 |
| 2013-07-18 | 1,687 | 1,705 | 1,685 | 1,700 | 4,400 | 425 |
| 2013-07-17 | 1,718 | 1,718 | 1,651 | 1,689 | 5,400 | 422.25 |
| 2013-07-16 | 1,647 | 1,710 | 1,647 | 1,685 | 13,800 | 421.25 |
| 2013-07-12 | 1,570 | 1,575 | 1,542 | 1,575 | 5,100 | 393.75 |
| 2013-07-11 | 1,558 | 1,578 | 1,538 | 1,540 | 1,100 | 385 |
| 2013-07-10 | 1,540 | 1,550 | 1,530 | 1,530 | 1,600 | 382.50 |
| 2013-07-09 | 1,517 | 1,517 | 1,493 | 1,516 | 1,200 | 379 |
| 2013-07-08 | 1,500 | 1,526 | 1,500 | 1,501 | 3,300 | 375.25 |
| 2013-07-05 | 1,480 | 1,505 | 1,480 | 1,495 | 3,500 | 373.75 |
| 2013-07-04 | 1,480 | 1,483 | 1,460 | 1,483 | 1,400 | 370.75 |
| 2013-07-03 | 1,482 | 1,482 | 1,435 | 1,460 | 5,000 | 365 |
| 2013-07-02 | 1,480 | 1,480 | 1,430 | 1,460 | 2,700 | 365 |
| 2013-07-01 | 1,454 | 1,454 | 1,400 | 1,421 | 8,400 | 355.25 |
| 2013-06-28 | 1,416 | 1,450 | 1,411 | 1,445 | 4,000 | 361.25 |
| 2013-06-27 | 1,452 | 1,452 | 1,416 | 1,416 | 2,400 | 354 |
| 2013-06-26 | 1,520 | 1,520 | 1,472 | 1,477 | 2,500 | 369.25 |
| 2013-06-25 | 1,570 | 1,570 | 1,513 | 1,513 | 1,200 | 378.25 |
| 2013-06-24 | 1,613 | 1,645 | 1,562 | 1,564 | 2,200 | 391 |
| 2013-06-21 | 1,550 | 1,729 | 1,528 | 1,615 | 2,900 | 403.75 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-09-26]1株→2株 [2012-12-26]1株→2株 [2009-12-28]1株→100株 [2007-01-26]1株→2株
