2485 (株)ティア の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 740 | 755 | 727 | 730 | 48,900 | 730 |
| 2015-12-29 | 727 | 735 | 727 | 730 | 20,400 | 730 |
| 2015-12-28 | 721 | 726 | 719 | 726 | 12,500 | 726 |
| 2015-12-25 | 722 | 725 | 717 | 718 | 29,000 | 718 |
| 2015-12-24 | 730 | 740 | 723 | 723 | 30,600 | 723 |
| 2015-12-22 | 730 | 734 | 721 | 730 | 44,200 | 730 |
| 2015-12-21 | 743 | 743 | 729 | 733 | 33,800 | 733 |
| 2015-12-18 | 754 | 758 | 743 | 743 | 24,400 | 743 |
| 2015-12-17 | 752 | 766 | 751 | 754 | 30,800 | 754 |
| 2015-12-16 | 740 | 753 | 739 | 741 | 25,800 | 741 |
| 2015-12-15 | 743 | 746 | 736 | 736 | 19,400 | 736 |
| 2015-12-14 | 737 | 746 | 732 | 745 | 51,700 | 745 |
| 2015-12-11 | 740 | 751 | 740 | 745 | 33,100 | 745 |
| 2015-12-10 | 745 | 747 | 741 | 741 | 30,800 | 741 |
| 2015-12-09 | 745 | 754 | 743 | 746 | 36,800 | 746 |
| 2015-12-08 | 767 | 767 | 748 | 755 | 26,100 | 755 |
| 2015-12-07 | 760 | 769 | 754 | 765 | 41,100 | 765 |
| 2015-12-04 | 761 | 762 | 752 | 754 | 41,900 | 754 |
| 2015-12-03 | 775 | 775 | 762 | 764 | 26,100 | 764 |
| 2015-12-02 | 758 | 776 | 757 | 775 | 36,600 | 775 |
| 2015-12-01 | 752 | 763 | 752 | 758 | 37,100 | 758 |
| 2015-11-30 | 750 | 757 | 743 | 750 | 84,200 | 750 |
| 2015-11-27 | 786 | 788 | 765 | 766 | 46,500 | 766 |
| 2015-11-26 | 798 | 800 | 778 | 783 | 95,500 | 783 |
| 2015-11-25 | 783 | 807 | 752 | 803 | 184,600 | 803 |
| 2015-11-24 | 750 | 783 | 746 | 779 | 215,300 | 779 |
| 2015-11-20 | 736 | 744 | 736 | 742 | 46,100 | 742 |
| 2015-11-19 | 720 | 740 | 720 | 736 | 91,000 | 736 |
| 2015-11-18 | 726 | 731 | 720 | 720 | 48,500 | 720 |
| 2015-11-17 | 744 | 744 | 716 | 729 | 123,900 | 729 |
| 2015-11-16 | 702 | 743 | 702 | 734 | 217,900 | 734 |
| 2015-11-13 | 705 | 706 | 700 | 700 | 54,500 | 700 |
| 2015-11-12 | 713 | 713 | 705 | 708 | 34,200 | 708 |
| 2015-11-11 | 710 | 716 | 709 | 711 | 36,700 | 711 |
| 2015-11-10 | 730 | 730 | 701 | 710 | 126,900 | 710 |
| 2015-11-09 | 728 | 745 | 728 | 744 | 58,600 | 744 |
| 2015-11-06 | 705 | 717 | 705 | 717 | 24,600 | 717 |
| 2015-11-05 | 710 | 712 | 707 | 707 | 22,300 | 707 |
| 2015-11-04 | 712 | 718 | 709 | 709 | 23,000 | 709 |
| 2015-11-02 | 711 | 713 | 706 | 710 | 18,300 | 710 |
| 2015-10-30 | 716 | 723 | 709 | 717 | 34,400 | 717 |
| 2015-10-29 | 721 | 729 | 718 | 723 | 35,700 | 723 |
| 2015-10-28 | 726 | 726 | 717 | 725 | 24,100 | 725 |
| 2015-10-27 | 723 | 723 | 715 | 717 | 22,000 | 717 |
| 2015-10-26 | 722 | 726 | 719 | 719 | 15,700 | 719 |
| 2015-10-23 | 719 | 725 | 717 | 718 | 28,600 | 718 |
| 2015-10-22 | 729 | 729 | 715 | 719 | 22,000 | 719 |
| 2015-10-21 | 730 | 730 | 710 | 726 | 30,800 | 726 |
| 2015-10-20 | 743 | 744 | 725 | 726 | 27,200 | 726 |
| 2015-10-19 | 756 | 756 | 732 | 743 | 31,600 | 743 |
| 2015-10-16 | 732 | 748 | 732 | 746 | 48,300 | 746 |
| 2015-10-15 | 703 | 729 | 701 | 727 | 48,600 | 727 |
| 2015-10-14 | 705 | 712 | 693 | 703 | 51,800 | 703 |
| 2015-10-13 | 721 | 724 | 710 | 715 | 34,600 | 715 |
| 2015-10-09 | 728 | 728 | 720 | 723 | 26,700 | 723 |
| 2015-10-08 | 734 | 734 | 724 | 725 | 31,000 | 725 |
| 2015-10-07 | 732 | 732 | 722 | 730 | 33,500 | 730 |
| 2015-10-06 | 736 | 738 | 723 | 727 | 45,100 | 727 |
| 2015-10-05 | 732 | 735 | 727 | 731 | 24,900 | 731 |
| 2015-10-02 | 735 | 736 | 726 | 733 | 30,700 | 733 |
| 2015-10-01 | 735 | 742 | 724 | 735 | 42,300 | 735 |
| 2015-09-30 | 721 | 734 | 720 | 731 | 40,700 | 731 |
| 2015-09-29 | 727 | 734 | 719 | 720 | 63,100 | 720 |
| 2015-09-28 | 729 | 738 | 721 | 734 | 96,600 | 734 |
| 2015-09-25 | 769 | 769 | 734 | 745 | 211,600 | 745 |
| 2015-09-24 | 778 | 788 | 769 | 769 | 91,500 | 769 |
| 2015-09-18 | 797 | 797 | 782 | 796 | 50,800 | 796 |
| 2015-09-17 | 765 | 795 | 762 | 794 | 56,000 | 794 |
| 2015-09-16 | 786 | 787 | 772 | 774 | 32,300 | 774 |
| 2015-09-15 | 785 | 799 | 781 | 782 | 42,900 | 782 |
| 2015-09-14 | 790 | 800 | 779 | 783 | 93,800 | 783 |
| 2015-09-11 | 740 | 765 | 737 | 760 | 52,300 | 760 |
| 2015-09-10 | 735 | 748 | 722 | 739 | 34,600 | 739 |
| 2015-09-09 | 734 | 743 | 727 | 742 | 44,500 | 742 |
| 2015-09-08 | 725 | 733 | 712 | 713 | 42,300 | 713 |
| 2015-09-07 | 720 | 742 | 715 | 725 | 41,700 | 725 |
| 2015-09-04 | 761 | 764 | 731 | 735 | 66,900 | 735 |
| 2015-09-03 | 783 | 783 | 759 | 762 | 22,800 | 762 |
| 2015-09-02 | 750 | 791 | 736 | 766 | 57,900 | 766 |
| 2015-09-01 | 799 | 803 | 753 | 763 | 65,600 | 763 |
| 2015-08-31 | 812 | 819 | 801 | 807 | 43,500 | 807 |
| 2015-08-28 | 820 | 820 | 799 | 809 | 67,300 | 809 |
| 2015-08-27 | 777 | 800 | 775 | 791 | 99,200 | 791 |
| 2015-08-26 | 728 | 782 | 726 | 762 | 90,700 | 762 |
| 2015-08-25 | 681 | 790 | 667 | 726 | 246,400 | 726 |
| 2015-08-24 | 710 | 765 | 710 | 721 | 171,800 | 721 |
| 2015-08-21 | 768 | 805 | 750 | 768 | 167,000 | 768 |
| 2015-08-20 | 819 | 822 | 811 | 812 | 45,000 | 812 |
| 2015-08-19 | 835 | 835 | 817 | 827 | 76,100 | 827 |
| 2015-08-18 | 839 | 841 | 833 | 836 | 43,900 | 836 |
| 2015-08-17 | 840 | 841 | 834 | 837 | 37,400 | 837 |
| 2015-08-14 | 827 | 839 | 820 | 834 | 97,000 | 834 |
| 2015-08-13 | 855 | 855 | 835 | 842 | 88,000 | 842 |
| 2015-08-12 | 871 | 871 | 847 | 855 | 85,700 | 855 |
| 2015-08-11 | 886 | 890 | 870 | 877 | 74,400 | 877 |
| 2015-08-10 | 888 | 895 | 865 | 881 | 100,000 | 881 |
| 2015-08-07 | 888 | 895 | 879 | 895 | 137,400 | 895 |
| 2015-08-06 | 843 | 910 | 835 | 876 | 355,800 | 876 |
| 2015-08-05 | 845 | 854 | 837 | 847 | 73,700 | 847 |
| 2015-08-04 | 837 | 850 | 837 | 843 | 73,100 | 843 |
| 2015-08-03 | 820 | 843 | 813 | 837 | 98,500 | 837 |
| 2015-07-31 | 873 | 873 | 838 | 845 | 93,200 | 845 |
| 2015-07-30 | 854 | 875 | 830 | 873 | 181,800 | 873 |
| 2015-07-29 | 890 | 890 | 850 | 854 | 129,500 | 854 |
| 2015-07-28 | 821 | 883 | 800 | 878 | 361,800 | 878 |
| 2015-07-27 | 888 | 920 | 876 | 879 | 344,500 | 879 |
| 2015-07-24 | 835 | 878 | 832 | 875 | 261,600 | 875 |
| 2015-07-23 | 844 | 849 | 815 | 829 | 227,000 | 829 |
| 2015-07-22 | 823 | 848 | 812 | 841 | 173,000 | 841 |
| 2015-07-21 | 799 | 829 | 793 | 829 | 188,500 | 829 |
| 2015-07-17 | 770 | 790 | 767 | 790 | 166,100 | 790 |
| 2015-07-16 | 734 | 765 | 731 | 759 | 159,900 | 759 |
| 2015-07-15 | 736 | 744 | 729 | 735 | 55,800 | 735 |
| 2015-07-14 | 756 | 756 | 723 | 728 | 223,500 | 728 |
| 2015-07-13 | 740 | 750 | 733 | 748 | 144,600 | 748 |
| 2015-07-10 | 710 | 737 | 709 | 722 | 141,800 | 722 |
| 2015-07-09 | 700 | 720 | 673 | 714 | 180,500 | 714 |
| 2015-07-08 | 725 | 730 | 704 | 726 | 181,200 | 726 |
| 2015-07-07 | 710 | 730 | 709 | 728 | 207,100 | 728 |
| 2015-07-06 | 685 | 705 | 676 | 700 | 221,500 | 700 |
| 2015-07-03 | 680 | 682 | 673 | 673 | 48,700 | 673 |
| 2015-07-02 | 682 | 684 | 673 | 679 | 48,400 | 679 |
| 2015-07-01 | 667 | 678 | 663 | 678 | 41,000 | 678 |
| 2015-06-30 | 648 | 667 | 645 | 666 | 48,600 | 666 |
| 2015-06-29 | 642 | 664 | 640 | 651 | 106,900 | 651 |
| 2015-06-26 | 667 | 669 | 661 | 668 | 37,000 | 668 |
| 2015-06-25 | 668 | 670 | 656 | 667 | 68,400 | 667 |
| 2015-06-24 | 675 | 675 | 668 | 668 | 115,100 | 668 |
| 2015-06-23 | 658 | 667 | 655 | 667 | 157,700 | 667 |
| 2015-06-22 | 650 | 657 | 647 | 656 | 72,500 | 656 |
| 2015-06-19 | 640 | 648 | 639 | 645 | 43,900 | 645 |
| 2015-06-18 | 645 | 645 | 640 | 640 | 36,300 | 640 |
| 2015-06-17 | 645 | 645 | 640 | 645 | 53,800 | 645 |
| 2015-06-16 | 636 | 645 | 636 | 642 | 48,400 | 642 |
| 2015-06-15 | 639 | 640 | 634 | 636 | 34,000 | 636 |
| 2015-06-12 | 643 | 643 | 635 | 638 | 47,600 | 638 |
| 2015-06-11 | 637 | 645 | 630 | 645 | 48,900 | 645 |
| 2015-06-10 | 637 | 640 | 630 | 635 | 36,300 | 635 |
| 2015-06-09 | 639 | 639 | 631 | 636 | 46,300 | 636 |
| 2015-06-08 | 635 | 639 | 627 | 635 | 67,200 | 635 |
| 2015-06-05 | 630 | 630 | 625 | 629 | 21,100 | 629 |
| 2015-06-04 | 622 | 631 | 621 | 627 | 34,600 | 627 |
| 2015-06-03 | 625 | 630 | 621 | 626 | 42,900 | 626 |
| 2015-06-02 | 636 | 638 | 609 | 627 | 181,400 | 627 |
| 2015-06-01 | 640 | 646 | 639 | 646 | 58,800 | 646 |
| 2015-05-29 | 635 | 643 | 631 | 640 | 61,500 | 640 |
| 2015-05-28 | 630 | 639 | 630 | 636 | 45,300 | 636 |
| 2015-05-27 | 635 | 642 | 630 | 632 | 56,100 | 632 |
| 2015-05-26 | 637 | 640 | 631 | 635 | 48,600 | 635 |
| 2015-05-25 | 638 | 647 | 635 | 643 | 50,500 | 643 |
| 2015-05-22 | 640 | 644 | 635 | 636 | 28,900 | 636 |
| 2015-05-21 | 640 | 647 | 639 | 642 | 68,600 | 642 |
| 2015-05-20 | 638 | 642 | 634 | 640 | 55,200 | 640 |
| 2015-05-19 | 640 | 640 | 625 | 631 | 75,300 | 631 |
| 2015-05-18 | 639 | 640 | 635 | 639 | 66,500 | 639 |
| 2015-05-15 | 634 | 635 | 631 | 634 | 43,000 | 634 |
| 2015-05-14 | 633 | 634 | 629 | 631 | 58,200 | 631 |
| 2015-05-13 | 627 | 635 | 626 | 628 | 128,000 | 628 |
| 2015-05-12 | 628 | 628 | 621 | 626 | 78,400 | 626 |
| 2015-05-11 | 623 | 624 | 618 | 618 | 57,700 | 618 |
| 2015-05-08 | 619 | 623 | 616 | 623 | 52,700 | 623 |
| 2015-05-07 | 617 | 618 | 613 | 617 | 38,800 | 617 |
| 2015-05-01 | 604 | 614 | 604 | 611 | 53,200 | 611 |
| 2015-04-30 | 616 | 617 | 603 | 611 | 59,200 | 611 |
| 2015-04-28 | 615 | 619 | 610 | 618 | 167,900 | 618 |
| 2015-04-27 | 615 | 616 | 611 | 615 | 34,600 | 615 |
| 2015-04-24 | 610 | 612 | 604 | 605 | 34,300 | 605 |
| 2015-04-23 | 615 | 620 | 604 | 606 | 27,500 | 606 |
| 2015-04-22 | 619 | 620 | 610 | 613 | 44,500 | 613 |
| 2015-04-21 | 615 | 617 | 612 | 616 | 27,800 | 616 |
| 2015-04-20 | 624 | 624 | 600 | 611 | 65,400 | 611 |
| 2015-04-17 | 625 | 626 | 620 | 624 | 33,800 | 624 |
| 2015-04-16 | 621 | 624 | 617 | 623 | 45,700 | 623 |
| 2015-04-15 | 618 | 620 | 611 | 617 | 83,400 | 617 |
| 2015-04-14 | 618 | 620 | 612 | 618 | 49,500 | 618 |
| 2015-04-13 | 613 | 627 | 608 | 608 | 165,900 | 608 |
| 2015-04-10 | 605 | 607 | 601 | 607 | 60,600 | 607 |
| 2015-04-09 | 599 | 605 | 598 | 603 | 95,600 | 603 |
| 2015-04-08 | 598 | 599 | 590 | 596 | 74,600 | 596 |
| 2015-04-07 | 594 | 598 | 587 | 596 | 71,000 | 596 |
| 2015-04-06 | 580 | 589 | 580 | 588 | 46,500 | 588 |
| 2015-04-03 | 573 | 578 | 571 | 578 | 48,000 | 578 |
| 2015-04-02 | 576 | 576 | 570 | 574 | 41,600 | 574 |
| 2015-04-01 | 570 | 575 | 565 | 573 | 66,400 | 573 |
| 2015-03-31 | 577 | 577 | 571 | 572 | 40,300 | 572 |
| 2015-03-30 | 581 | 582 | 570 | 574 | 59,700 | 574 |
| 2015-03-27 | 577 | 586 | 575 | 581 | 45,600 | 581 |
| 2015-03-26 | 590 | 590 | 583 | 584 | 54,700 | 584 |
| 2015-03-25 | 596 | 596 | 590 | 594 | 41,300 | 594 |
| 2015-03-24 | 599 | 600 | 590 | 595 | 67,400 | 595 |
| 2015-03-23 | 600 | 603 | 598 | 599 | 72,400 | 599 |
| 2015-03-20 | 591 | 597 | 590 | 597 | 57,800 | 597 |
| 2015-03-19 | 584 | 587 | 582 | 587 | 31,700 | 587 |
| 2015-03-18 | 582 | 582 | 579 | 581 | 36,700 | 581 |
| 2015-03-17 | 584 | 584 | 578 | 582 | 69,800 | 582 |
| 2015-03-16 | 585 | 589 | 581 | 584 | 77,100 | 584 |
| 2015-03-13 | 588 | 591 | 585 | 585 | 83,400 | 585 |
| 2015-03-12 | 595 | 595 | 588 | 589 | 49,800 | 589 |
| 2015-03-11 | 590 | 593 | 590 | 591 | 51,500 | 591 |
| 2015-03-10 | 600 | 603 | 591 | 594 | 82,700 | 594 |
| 2015-03-09 | 598 | 600 | 591 | 600 | 73,000 | 600 |
| 2015-03-06 | 599 | 601 | 598 | 598 | 66,700 | 598 |
| 2015-03-05 | 600 | 606 | 597 | 599 | 51,300 | 599 |
| 2015-03-04 | 600 | 602 | 591 | 600 | 68,200 | 600 |
| 2015-03-03 | 609 | 609 | 600 | 602 | 80,300 | 602 |
| 2015-03-02 | 601 | 609 | 600 | 607 | 105,400 | 607 |
| 2015-02-27 | 597 | 598 | 592 | 595 | 40,700 | 595 |
| 2015-02-26 | 599 | 599 | 591 | 597 | 49,000 | 597 |
| 2015-02-25 | 609 | 610 | 585 | 597 | 88,500 | 597 |
| 2015-02-24 | 600 | 609 | 600 | 606 | 103,800 | 606 |
| 2015-02-23 | 572 | 596 | 572 | 596 | 108,100 | 596 |
| 2015-02-20 | 564 | 570 | 564 | 569 | 42,300 | 569 |
| 2015-02-19 | 566 | 570 | 560 | 565 | 60,600 | 565 |
| 2015-02-18 | 572 | 572 | 566 | 569 | 41,800 | 569 |
| 2015-02-17 | 571 | 571 | 567 | 568 | 39,300 | 568 |
| 2015-02-16 | 572 | 573 | 569 | 571 | 38,800 | 571 |
| 2015-02-13 | 578 | 580 | 570 | 571 | 58,900 | 571 |
| 2015-02-12 | 576 | 581 | 575 | 580 | 52,600 | 580 |
| 2015-02-10 | 573 | 578 | 571 | 575 | 16,900 | 575 |
| 2015-02-09 | 578 | 578 | 568 | 572 | 34,500 | 572 |
| 2015-02-06 | 580 | 580 | 571 | 573 | 33,000 | 573 |
| 2015-02-05 | 581 | 581 | 573 | 577 | 18,700 | 577 |
| 2015-02-04 | 574 | 581 | 574 | 578 | 12,600 | 578 |
| 2015-02-03 | 578 | 583 | 573 | 575 | 20,000 | 575 |
| 2015-02-02 | 577 | 584 | 576 | 576 | 34,200 | 576 |
| 2015-01-30 | 580 | 580 | 570 | 576 | 22,600 | 576 |
| 2015-01-29 | 567 | 575 | 567 | 572 | 27,300 | 572 |
| 2015-01-28 | 563 | 568 | 563 | 567 | 13,600 | 567 |
| 2015-01-27 | 561 | 569 | 561 | 564 | 40,300 | 564 |
| 2015-01-26 | 569 | 570 | 562 | 565 | 27,500 | 565 |
| 2015-01-23 | 570 | 570 | 565 | 568 | 13,000 | 568 |
| 2015-01-22 | 570 | 570 | 564 | 565 | 24,700 | 565 |
| 2015-01-21 | 571 | 573 | 566 | 568 | 22,700 | 568 |
| 2015-01-20 | 573 | 574 | 567 | 570 | 31,100 | 570 |
| 2015-01-19 | 570 | 571 | 567 | 568 | 17,000 | 568 |
| 2015-01-16 | 572 | 573 | 568 | 570 | 23,200 | 570 |
| 2015-01-15 | 577 | 577 | 570 | 571 | 18,800 | 571 |
| 2015-01-14 | 576 | 576 | 571 | 572 | 13,200 | 572 |
| 2015-01-13 | 573 | 577 | 570 | 576 | 22,200 | 576 |
| 2015-01-09 | 579 | 585 | 572 | 572 | 54,900 | 572 |
| 2015-01-08 | 593 | 594 | 575 | 582 | 73,800 | 582 |
| 2015-01-07 | 595 | 600 | 591 | 593 | 28,700 | 593 |
| 2015-01-06 | 603 | 603 | 594 | 595 | 45,500 | 595 |
| 2015-01-05 | 598 | 605 | 595 | 602 | 37,800 | 602 |
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
