2485 (株)ティアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,161	1,200	1,152	1,200	80,700	1,200
2017-12-28	1,182	1,187	1,130	1,162	128,400	1,162
2017-12-27	1,100	1,187	1,091	1,187	126,200	1,187
2017-12-26	1,044	1,091	1,036	1,088	88,200	1,088
2017-12-25	1,022	1,033	1,020	1,030	18,500	1,030
2017-12-22	1,030	1,031	1,022	1,025	20,100	1,025
2017-12-21	1,017	1,025	1,017	1,025	14,100	1,025
2017-12-20	1,030	1,034	1,017	1,019	20,800	1,019
2017-12-19	1,035	1,046	1,026	1,026	45,500	1,026
2017-12-18	1,028	1,042	1,018	1,024	24,700	1,024
2017-12-15	1,030	1,031	1,012	1,018	23,700	1,018
2017-12-14	1,028	1,037	1,020	1,033	26,200	1,033
2017-12-13	1,025	1,037	1,020	1,024	19,400	1,024
2017-12-12	1,031	1,037	1,025	1,030	31,100	1,030
2017-12-11	1,009	1,039	1,008	1,038	45,700	1,038
2017-12-08	992	1,005	992	1,002	38,400	1,002
2017-12-07	969	1,002	969	1,000	36,800	1,000
2017-12-06	977	990	971	971	46,700	971
2017-12-05	986	992	973	977	31,500	977
2017-12-04	987	999	985	985	25,000	985
2017-12-01	991	1,001	987	987	35,300	987
2017-11-30	1,005	1,009	984	988	51,700	988
2017-11-29	995	1,004	983	1,004	51,200	1,004
2017-11-28	990	996	981	994	33,100	994
2017-11-27	983	993	982	988	24,800	988
2017-11-24	962	981	958	980	40,200	980
2017-11-22	975	975	964	966	28,000	966
2017-11-21	939	985	936	976	82,900	976
2017-11-20	924	938	921	934	25,800	934
2017-11-17	932	936	917	924	27,900	924
2017-11-16	902	946	902	929	47,100	929
2017-11-15	942	942	912	917	40,800	917
2017-11-13	943	943	916	938	74,900	938
2017-11-10	944	948	909	946	93,300	946
2017-11-09	950	955	929	950	58,700	950
2017-11-08	941	958	930	957	55,200	957
2017-11-07	949	961	936	951	45,300	951
2017-11-06	969	973	950	964	58,600	964
2017-11-02	945	977	937	975	74,300	975
2017-11-01	920	952	916	938	103,200	938
2017-10-31	907	918	905	918	30,700	918
2017-10-30	902	910	900	909	35,500	909
2017-10-27	901	904	895	904	25,300	904
2017-10-26	903	906	899	904	11,100	904
2017-10-25	901	906	894	905	38,400	905
2017-10-24	912	913	901	906	43,700	906
2017-10-23	910	914	908	912	29,100	912
2017-10-20	928	928	906	911	41,200	911
2017-10-19	923	934	914	928	58,900	928
2017-10-18	910	928	907	928	53,800	928
2017-10-17	920	920	905	916	36,400	916
2017-10-16	892	919	885	918	81,300	918
2017-10-13	873	888	871	887	30,800	887
2017-10-12	873	876	868	873	24,400	873
2017-10-11	873	873	862	867	18,500	867
2017-10-10	864	875	863	867	20,200	867
2017-10-06	872	875	860	866	34,600	866
2017-10-05	892	892	873	877	41,000	877
2017-10-04	905	919	892	892	58,300	892
2017-10-03	872	908	872	900	91,800	900
2017-10-02	865	869	860	869	50,300	869
2017-09-29	844	860	841	858	40,100	858
2017-09-28	846	846	834	845	47,600	845
2017-09-27	845	849	831	847	142,300	847
2017-09-26	865	869	855	860	173,600	860
2017-09-25	868	873	864	868	56,300	868
2017-09-22	878	878	864	864	39,100	864
2017-09-21	871	876	868	873	36,900	873
2017-09-20	869	875	860	871	48,300	871
2017-09-19	860	869	860	868	33,500	868
2017-09-15	864	869	849	858	50,100	858
2017-09-14	868	869	864	869	24,900	869
2017-09-13	865	869	863	866	21,900	866
2017-09-12	864	868	858	864	30,200	864
2017-09-11	850	858	850	852	22,000	852
2017-09-08	845	854	843	847	26,000	847
2017-09-07	850	855	840	842	28,100	842
2017-09-06	825	848	823	848	36,100	848
2017-09-05	850	852	822	826	53,300	826
2017-09-04	862	868	842	854	50,400	854
2017-09-01	865	866	853	857	25,900	857
2017-08-31	858	860	854	860	29,900	860
2017-08-30	859	859	853	854	19,000	854
2017-08-29	840	853	835	853	48,500	853
2017-08-28	835	848	835	842	43,900	842
2017-08-25	842	844	822	831	52,100	831
2017-08-24	837	848	835	844	18,200	844
2017-08-23	859	859	832	837	42,500	837
2017-08-22	849	856	845	849	19,700	849
2017-08-21	866	869	826	850	61,400	850
2017-08-18	865	873	861	866	45,300	866
2017-08-17	855	880	855	876	66,000	876
2017-08-16	826	851	826	847	77,500	847
2017-08-15	821	832	821	825	41,000	825
2017-08-14	815	825	812	820	27,500	820
2017-08-10	831	833	822	829	45,900	829
2017-08-09	820	835	818	831	98,400	831
2017-08-08	800	819	800	818	91,900	818
2017-08-07	798	800	794	799	38,400	799
2017-08-04	796	798	792	795	16,200	795
2017-08-03	793	797	792	797	15,400	797
2017-08-02	794	799	790	796	21,800	796
2017-08-01	792	798	792	798	18,400	798
2017-07-31	795	799	791	792	19,700	792
2017-07-28	794	796	790	795	23,300	795
2017-07-27	795	800	793	795	19,500	795
2017-07-26	796	797	793	796	13,900	796
2017-07-25	799	799	794	795	15,900	795
2017-07-24	799	799	792	799	21,600	799
2017-07-21	798	799	792	799	16,100	799
2017-07-20	792	799	788	796	20,700	796
2017-07-19	789	795	787	792	17,200	792
2017-07-18	794	795	790	791	23,000	791
2017-07-14	795	800	788	790	28,800	790
2017-07-13	795	795	789	795	13,100	795
2017-07-12	790	795	788	790	21,600	790
2017-07-11	783	789	783	787	17,100	787
2017-07-10	778	789	778	782	17,900	782
2017-07-07	782	785	776	776	23,000	776
2017-07-06	779	790	777	786	28,000	786
2017-07-05	774	780	772	777	17,600	777
2017-07-04	771	777	771	774	28,400	774
2017-07-03	773	775	770	771	22,900	771
2017-06-30	770	773	765	771	19,700	771
2017-06-29	767	770	767	770	16,600	770
2017-06-28	775	775	765	766	23,000	766
2017-06-27	779	779	772	775	18,500	775
2017-06-26	780	782	777	778	12,200	778
2017-06-23	785	786	780	781	12,700	781
2017-06-22	787	790	783	788	13,500	788
2017-06-21	790	794	787	790	16,000	790
2017-06-20	795	797	791	793	17,700	793
2017-06-19	788	795	787	792	22,400	792
2017-06-16	782	788	782	788	19,400	788
2017-06-15	784	785	776	782	11,800	782
2017-06-14	786	788	781	781	12,700	781
2017-06-13	780	788	780	785	14,000	785
2017-06-12	777	790	770	786	42,300	786
2017-06-09	780	782	773	780	24,300	780
2017-06-08	779	784	773	780	27,500	780
2017-06-07	778	780	773	779	16,100	779
2017-06-06	785	787	776	779	30,500	779
2017-06-05	781	785	778	782	15,100	782
2017-06-02	772	790	771	781	49,700	781
2017-06-01	773	776	770	773	19,700	773
2017-05-31	760	773	757	768	25,300	768
2017-05-30	754	758	752	758	11,500	758
2017-05-29	752	756	752	753	13,200	753
2017-05-26	754	758	750	750	26,700	750
2017-05-25	771	771	757	759	23,300	759
2017-05-24	768	770	763	766	17,500	766
2017-05-23	766	769	766	769	12,200	769
2017-05-22	769	770	761	765	19,000	765
2017-05-19	773	773	765	769	18,200	769
2017-05-18	770	771	765	767	30,600	767
2017-05-17	775	775	771	773	23,300	773
2017-05-16	773	779	771	772	13,600	772
2017-05-15	770	775	769	771	17,000	771
2017-05-12	768	771	760	770	35,100	770
2017-05-11	765	775	765	772	29,800	772
2017-05-10	756	779	748	765	115,200	765
2017-05-09	795	796	790	793	29,200	793
2017-05-08	798	800	787	795	49,800	795
2017-05-02	790	792	785	790	33,800	790
2017-05-01	788	788	780	786	21,200	786
2017-04-28	778	785	774	784	20,500	784
2017-04-27	773	780	769	780	26,200	780
2017-04-26	772	778	770	772	24,200	772
2017-04-25	759	770	752	764	40,800	764
2017-04-24	754	756	750	753	28,100	753
2017-04-21	759	763	744	754	38,700	754
2017-04-20	763	764	756	757	13,000	757
2017-04-19	747	768	746	756	17,900	756
2017-04-18	752	752	743	747	15,100	747
2017-04-17	730	742	727	740	22,100	740
2017-04-14	745	747	733	734	21,400	734
2017-04-13	740	746	730	730	38,500	730
2017-04-12	752	754	746	748	29,000	748
2017-04-11	754	765	750	755	25,400	755
2017-04-10	745	759	745	754	33,500	754
2017-04-07	731	754	724	745	50,700	745
2017-04-06	738	744	724	731	52,500	731
2017-04-05	744	761	741	749	35,800	749
2017-04-04	776	776	740	744	52,000	744
2017-04-03	790	790	764	776	35,700	776
2017-03-31	790	799	785	785	26,200	785
2017-03-30	801	804	790	792	22,900	792
2017-03-29	793	804	785	801	39,300	801
2017-03-28	780	790	780	790	36,200	790
2017-03-27	785	787	778	779	40,500	779
2017-03-24	793	793	786	788	22,900	788
2017-03-23	800	800	768	791	57,200	791
2017-03-22	795	803	792	799	40,500	799
2017-03-21	804	804	796	801	44,900	801
2017-03-17	780	804	780	801	128,200	801
2017-03-16	772	779	761	778	43,200	778
2017-03-15	785	786	770	772	42,100	772
2017-03-14	772	786	767	785	74,700	785
2017-03-13	762	773	759	768	49,700	768
2017-03-10	758	764	750	760	47,100	760
2017-03-09	762	768	752	758	58,400	758
2017-03-08	745	758	745	758	50,900	758
2017-03-07	747	750	742	743	30,800	743
2017-03-06	745	749	742	747	49,400	747
2017-03-03	727	745	724	743	47,000	743
2017-03-02	732	741	730	733	34,400	733
2017-03-01	735	737	722	729	51,600	729
2017-02-28	737	749	736	741	40,700	741
2017-02-27	748	750	726	739	73,800	739
2017-02-24	732	748	732	747	66,100	747
2017-02-23	725	730	723	728	39,500	728
2017-02-22	719	728	715	717	54,300	717
2017-02-21	701	717	697	716	60,800	716
2017-02-20	688	700	687	696	36,700	696
2017-02-17	682	687	678	684	14,200	684
2017-02-16	680	692	680	682	19,100	682
2017-02-15	695	700	667	689	50,400	689
2017-02-14	700	700	691	694	15,600	694
2017-02-13	683	702	682	695	35,900	695
2017-02-10	699	704	670	680	87,200	680
2017-02-09	695	697	687	696	47,200	696
2017-02-08	708	708	691	695	81,800	695
2017-02-07	715	715	692	703	240,500	703
2017-02-06	646	650	646	650	28,600	650
2017-02-03	643	646	643	645	25,200	645
2017-02-02	640	643	639	639	13,300	639
2017-02-01	638	640	635	639	10,700	639
2017-01-31	641	641	635	637	15,200	637
2017-01-30	639	642	635	642	14,500	642
2017-01-27	640	640	636	636	6,300	636
2017-01-26	637	639	635	637	12,900	637
2017-01-25	643	643	635	635	15,900	635
2017-01-24	633	638	632	636	12,500	636
2017-01-23	633	634	631	631	13,200	631
2017-01-20	629	632	627	631	11,100	631
2017-01-19	626	632	626	630	11,200	630
2017-01-18	621	628	620	625	45,500	625
2017-01-17	640	640	628	632	17,000	632
2017-01-16	648	648	638	640	15,400	640
2017-01-13	641	644	641	644	10,400	644
2017-01-12	643	646	641	644	16,300	644
2017-01-11	649	649	640	647	24,900	647
2017-01-10	646	648	642	648	25,000	648
2017-01-06	645	647	643	646	21,400	646
2017-01-05	649	649	644	648	21,800	648
2017-01-04	641	649	641	647	25,800	647

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 [2017年度]

2485 (株)ティアの時系列データ [2017年度]