2485 (株)ティアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	592	598	591	596	47,700	596
2014-12-29	585	593	585	593	68,100	593
2014-12-26	570	585	568	579	96,600	579
2014-12-25	577	581	566	570	190,900	570
2014-12-24	589	593	575	581	108,000	581
2014-12-22	591	591	572	585	144,200	585
2014-12-19	596	598	588	591	89,000	591
2014-12-18	595	598	594	594	107,400	594
2014-12-17	595	598	593	594	74,000	594
2014-12-16	599	603	594	596	86,300	596
2014-12-15	605	607	600	601	65,800	601
2014-12-12	610	612	605	609	78,200	609
2014-12-11	600	615	595	601	420,800	601
2014-12-10	602	616	602	610	100,500	610
2014-12-09	620	621	604	604	130,700	604
2014-12-08	633	636	622	622	117,600	622
2014-12-05	629	633	628	633	83,400	633
2014-12-04	638	643	630	630	224,900	630
2014-12-03	639	645	625	645	275,500	645
2014-12-02	648	649	636	638	87,700	638
2014-12-01	655	663	652	653	50,900	653
2014-11-28	655	658	653	655	49,500	655
2014-11-27	654	659	652	654	73,400	654
2014-11-26	652	669	652	655	219,100	655
2014-11-25	688	693	688	691	16,600	691
2014-11-21	693	696	690	691	11,000	691
2014-11-20	695	698	690	694	10,700	694
2014-11-19	696	696	687	692	11,500	692
2014-11-18	686	694	685	694	19,000	694
2014-11-17	698	698	687	687	12,100	687
2014-11-14	695	697	691	696	10,300	696
2014-11-13	694	699	692	695	11,600	695
2014-11-12	702	703	683	687	29,300	687
2014-11-11	688	708	688	704	36,500	704
2014-11-10	690	694	678	688	11,500	688
2014-11-07	689	693	680	690	17,300	690
2014-11-06	693	698	691	694	13,700	694
2014-11-05	688	695	684	695	9,700	695
2014-11-04	699	700	680	691	19,200	691
2014-10-31	685	695	681	692	23,500	692
2014-10-30	684	690	681	684	13,500	684
2014-10-29	681	684	678	684	7,700	684
2014-10-28	695	695	682	683	7,100	683
2014-10-27	700	700	688	689	7,300	689
2014-10-24	701	703	693	694	4,800	694
2014-10-23	700	708	691	696	8,600	696
2014-10-22	698	698	675	694	10,100	694
2014-10-21	693	693	673	682	9,900	682
2014-10-20	673	690	666	688	22,800	688
2014-10-17	683	688	672	673	19,400	673
2014-10-16	695	699	683	688	16,100	688
2014-10-15	700	700	688	695	12,000	695
2014-10-14	692	700	680	682	19,300	682
2014-10-10	695	700	667	694	29,100	694
2014-10-09	742	742	715	716	23,200	716
2014-10-08	745	745	739	742	12,700	742
2014-10-07	752	755	749	749	20,200	749
2014-10-06	745	755	745	752	22,000	752
2014-10-03	735	752	735	745	16,000	745
2014-10-02	753	753	734	734	33,400	734
2014-10-01	754	756	751	754	36,700	754
2014-09-30	749	756	748	752	39,500	752
2014-09-29	745	748	742	748	27,100	748
2014-09-26	730	738	715	738	49,800	738
2014-09-25	1,489	1,500	1,488	1,500	45,800	750
2014-09-24	1,483	1,485	1,476	1,485	23,300	742.50
2014-09-22	1,479	1,485	1,470	1,483	28,100	741.50
2014-09-19	1,461	1,469	1,461	1,468	8,900	734
2014-09-18	1,450	1,465	1,448	1,461	18,100	730.50
2014-09-17	1,450	1,452	1,446	1,448	13,800	724
2014-09-16	1,448	1,448	1,443	1,446	9,100	723
2014-09-12	1,440	1,450	1,438	1,438	16,400	719
2014-09-11	1,429	1,440	1,426	1,438	15,900	719
2014-09-10	1,426	1,433	1,419	1,426	9,500	713
2014-09-09	1,435	1,435	1,424	1,424	16,200	712
2014-09-08	1,430	1,440	1,422	1,431	15,500	715.50
2014-09-05	1,443	1,444	1,410	1,422	16,100	711
2014-09-04	1,443	1,443	1,435	1,435	11,600	717.50
2014-09-03	1,449	1,449	1,436	1,441	16,100	720.50
2014-09-02	1,450	1,450	1,438	1,446	17,200	723
2014-09-01	1,458	1,460	1,444	1,446	19,900	723
2014-08-29	1,449	1,457	1,438	1,457	13,500	728.50
2014-08-28	1,448	1,450	1,435	1,444	13,200	722
2014-08-27	1,450	1,453	1,444	1,448	11,000	724
2014-08-26	1,450	1,450	1,441	1,449	9,600	724.50
2014-08-25	1,450	1,450	1,430	1,441	8,900	720.50
2014-08-22	1,426	1,440	1,426	1,430	6,400	715
2014-08-21	1,430	1,430	1,412	1,426	11,700	713
2014-08-20	1,410	1,436	1,410	1,415	11,300	707.50
2014-08-19	1,457	1,457	1,404	1,408	20,100	704
2014-08-18	1,445	1,450	1,437	1,442	14,700	721
2014-08-15	1,430	1,440	1,420	1,426	16,600	713
2014-08-14	1,396	1,431	1,395	1,426	24,600	713
2014-08-13	1,400	1,400	1,391	1,396	8,700	698
2014-08-12	1,400	1,400	1,391	1,398	15,900	699
2014-08-11	1,399	1,400	1,380	1,400	31,600	700
2014-08-08	1,340	1,359	1,301	1,336	14,200	668
2014-08-07	1,350	1,350	1,334	1,345	8,700	672.50
2014-08-06	1,355	1,358	1,331	1,334	10,700	667
2014-08-05	1,370	1,370	1,351	1,354	9,500	677
2014-08-04	1,316	1,395	1,316	1,371	27,400	685.50
2014-08-01	1,310	1,373	1,308	1,330	44,400	665
2014-07-31	1,419	1,439	1,340	1,340	71,800	670
2014-07-30	1,462	1,478	1,416	1,431	133,500	715.50
2014-07-29	1,484	1,484	1,467	1,473	14,700	736.50
2014-07-28	1,485	1,485	1,459	1,484	18,400	742
2014-07-25	1,458	1,485	1,450	1,485	21,500	742.50
2014-07-24	1,460	1,480	1,457	1,470	8,400	735
2014-07-23	1,481	1,484	1,457	1,478	14,500	739
2014-07-22	1,457	1,485	1,413	1,485	18,600	742.50
2014-07-18	1,425	1,479	1,408	1,457	15,900	728.50
2014-07-17	1,479	1,480	1,467	1,473	10,400	736.50
2014-07-16	1,497	1,498	1,465	1,465	12,800	732.50
2014-07-15	1,485	1,520	1,485	1,501	66,100	750.50
2014-07-14	1,470	1,485	1,461	1,473	34,500	736.50
2014-07-11	1,484	1,484	1,440	1,480	21,300	740
2014-07-10	1,484	1,485	1,475	1,484	29,400	742
2014-07-09	1,480	1,485	1,462	1,485	36,500	742.50
2014-07-08	1,410	1,489	1,409	1,488	75,300	744
2014-07-07	1,393	1,431	1,392	1,425	22,400	712.50
2014-07-04	1,420	1,423	1,401	1,422	20,100	711
2014-07-03	1,445	1,447	1,419	1,429	25,100	714.50
2014-07-02	1,475	1,476	1,441	1,441	35,200	720.50
2014-07-01	1,446	1,459	1,434	1,455	83,200	727.50
2014-06-30	1,400	1,416	1,379	1,416	67,400	708
2014-06-27	1,370	1,370	1,312	1,331	63,700	665.50
2014-06-26	1,485	1,490	1,370	1,393	80,300	696.50
2014-06-25	1,425	1,575	1,402	1,469	258,000	734.50
2014-06-24	1,341	1,418	1,325	1,393	122,900	696.50
2014-06-23	1,272	1,320	1,252	1,320	88,900	660
2014-06-20	1,250	1,250	1,235	1,242	16,900	621
2014-06-19	1,240	1,267	1,230	1,248	33,900	624
2014-06-18	1,220	1,228	1,205	1,228	44,200	614
2014-06-17	1,209	1,248	1,201	1,207	158,900	603.50
2014-06-16	1,168	1,172	1,150	1,158	33,600	579
2014-06-13	1,129	1,164	1,129	1,164	25,100	582
2014-06-12	1,132	1,132	1,125	1,130	4,400	565
2014-06-11	1,139	1,140	1,132	1,132	4,400	566
2014-06-10	1,140	1,146	1,122	1,139	19,200	569.50
2014-06-09	1,129	1,140	1,128	1,136	19,200	568
2014-06-06	1,124	1,124	1,106	1,120	10,200	560
2014-06-05	1,118	1,136	1,100	1,124	22,600	562
2014-06-04	1,092	1,115	1,091	1,096	23,100	548
2014-06-03	1,085	1,086	1,077	1,081	5,700	540.50
2014-06-02	1,086	1,091	1,082	1,084	7,900	542
2014-05-30	1,075	1,086	1,066	1,086	5,000	543
2014-05-29	1,076	1,083	1,074	1,083	3,600	541.50
2014-05-28	1,080	1,080	1,074	1,076	3,900	538
2014-05-27	1,068	1,085	1,067	1,076	8,100	538
2014-05-26	1,064	1,070	1,057	1,061	12,500	530.50
2014-05-23	1,053	1,060	1,051	1,060	5,100	530
2014-05-22	1,051	1,061	1,046	1,050	8,100	525
2014-05-21	1,053	1,064	1,050	1,060	5,100	530
2014-05-20	1,060	1,061	1,055	1,056	4,800	528
2014-05-19	1,064	1,074	1,060	1,060	4,000	530
2014-05-16	1,074	1,074	1,061	1,061	3,200	530.50
2014-05-15	1,070	1,070	1,050	1,069	9,700	534.50
2014-05-14	1,058	1,068	1,040	1,068	4,200	534
2014-05-13	1,072	1,072	1,056	1,058	8,100	529
2014-05-12	1,078	1,090	1,071	1,075	6,300	537.50
2014-05-09	1,085	1,088	1,076	1,077	4,100	538.50
2014-05-08	1,090	1,094	1,076	1,076	9,900	538
2014-05-07	1,061	1,094	1,060	1,094	14,000	547
2014-05-02	1,035	1,079	1,035	1,060	19,300	530
2014-05-01	1,030	1,033	1,025	1,030	2,800	515
2014-04-30	1,034	1,034	1,025	1,028	1,600	514
2014-04-28	1,036	1,036	1,010	1,020	4,400	510
2014-04-25	1,019	1,035	1,016	1,029	1,200	514.50
2014-04-24	1,028	1,028	1,016	1,028	900	514
2014-04-23	1,011	1,028	1,011	1,028	1,800	514
2014-04-22	1,043	1,050	1,020	1,027	6,900	513.50
2014-04-21	1,035	1,035	1,029	1,035	6,200	517.50
2014-04-18	1,023	1,031	1,022	1,023	3,800	511.50
2014-04-17	1,033	1,033	1,019	1,023	1,500	511.50
2014-04-16	1,021	1,023	1,015	1,020	6,800	510
2014-04-15	1,005	1,020	1,005	1,009	2,200	504.50
2014-04-14	1,000	1,009	1,000	1,002	3,000	501
2014-04-11	997	1,015	997	1,005	4,100	502.50
2014-04-10	1,017	1,019	1,000	1,003	3,400	501.50
2014-04-09	1,013	1,013	999	1,010	8,200	505
2014-04-08	1,020	1,021	999	1,014	11,600	507
2014-04-07	1,020	1,021	1,019	1,020	3,700	510
2014-04-04	1,018	1,023	1,018	1,023	1,200	511.50
2014-04-03	1,012	1,020	1,012	1,018	1,500	509
2014-04-02	1,007	1,022	1,004	1,021	4,800	510.50
2014-04-01	1,010	1,011	1,007	1,007	1,000	503.50
2014-03-31	1,000	1,011	1,000	1,009	2,700	504.50
2014-03-28	997	1,000	992	1,000	1,600	500
2014-03-27	998	998	991	992	3,800	496
2014-03-26	1,002	1,009	1,000	1,000	2,200	500
2014-03-25	1,003	1,010	1,000	1,010	3,800	505
2014-03-24	1,000	1,014	1,000	1,010	2,200	505
2014-03-20	1,018	1,020	999	1,000	7,400	500
2014-03-19	1,015	1,019	1,010	1,018	1,400	509
2014-03-18	1,016	1,019	1,013	1,013	2,400	506.50
2014-03-17	1,013	1,020	1,009	1,009	5,800	504.50
2014-03-14	1,011	1,020	1,006	1,010	6,000	505
2014-03-13	1,017	1,020	1,011	1,019	4,300	509.50
2014-03-12	1,023	1,035	1,020	1,020	4,800	510
2014-03-11	1,020	1,048	1,019	1,022	3,700	511
2014-03-10	1,028	1,028	1,021	1,021	3,600	510.50
2014-03-07	1,028	1,029	1,020	1,029	1,400	514.50
2014-03-06	1,037	1,037	1,010	1,028	3,200	514
2014-03-05	1,038	1,038	1,018	1,022	2,000	511
2014-03-04	1,011	1,040	1,002	1,018	7,800	509
2014-03-03	1,041	1,041	1,016	1,022	11,300	511
2014-02-28	1,040	1,050	1,040	1,041	1,300	520.50
2014-02-27	1,050	1,050	1,041	1,045	2,100	522.50
2014-02-26	1,047	1,055	1,046	1,055	2,300	527.50
2014-02-25	1,052	1,053	1,047	1,053	2,300	526.50
2014-02-24	1,050	1,060	1,047	1,050	1,000	525
2014-02-21	1,045	1,049	1,035	1,040	3,100	520
2014-02-20	1,062	1,065	1,035	1,048	6,300	524
2014-02-19	1,050	1,061	1,043	1,061	3,100	530.50
2014-02-18	1,050	1,060	1,032	1,050	4,000	525
2014-02-17	1,059	1,059	1,025	1,057	3,300	528.50
2014-02-14	1,053	1,061	1,013	1,061	13,900	530.50
2014-02-13	1,070	1,071	1,052	1,052	2,200	526
2014-02-12	1,075	1,076	1,061	1,073	5,900	536.50
2014-02-10	1,080	1,090	1,070	1,075	4,100	537.50
2014-02-07	1,050	1,080	1,041	1,076	5,100	538
2014-02-06	1,006	1,069	1,006	1,060	5,200	530
2014-02-05	1,040	1,043	1,011	1,023	9,400	511.50
2014-02-04	1,036	1,061	1,008	1,025	19,700	512.50
2014-02-03	1,080	1,082	1,061	1,066	13,400	533
2014-01-31	1,122	1,122	1,098	1,102	6,700	551
2014-01-30	1,120	1,120	1,096	1,119	14,000	559.50
2014-01-29	1,088	1,136	1,073	1,136	16,100	568
2014-01-28	1,060	1,097	1,051	1,064	12,400	532
2014-01-27	1,075	1,110	1,070	1,080	15,200	540
2014-01-24	1,115	1,120	1,097	1,097	11,200	548.50
2014-01-23	1,130	1,137	1,117	1,118	5,800	559
2014-01-22	1,130	1,136	1,115	1,120	13,200	560
2014-01-21	1,110	1,125	1,110	1,124	13,500	562
2014-01-20	1,099	1,110	1,099	1,106	16,000	553
2014-01-17	1,096	1,097	1,085	1,097	8,900	548.50
2014-01-16	1,054	1,094	1,054	1,092	18,500	546
2014-01-15	1,085	1,088	1,079	1,084	5,100	542
2014-01-14	1,075	1,100	1,070	1,080	10,500	540
2014-01-10	1,070	1,099	1,070	1,098	7,100	549
2014-01-09	1,088	1,089	1,070	1,080	10,400	540
2014-01-08	1,086	1,092	1,082	1,088	4,800	544
2014-01-07	1,096	1,097	1,080	1,087	16,500	543.50
2014-01-06	1,107	1,107	1,090	1,095	9,600	547.50

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

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

2485 (株)ティア の時系列データ [2014年度]

2485 (株)ティアの時系列データ [2014年度]