3172 ティーライフ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	500	500	495	497	7,500	497
2012-12-27	499	500	496	500	8,200	500
2012-12-26	493	498	493	498	7,600	498
2012-12-25	498	498	491	495	8,100	495
2012-12-21	490	491	488	488	5,600	488
2012-12-20	490	491	486	489	12,400	489
2012-12-19	488	492	487	488	9,900	488
2012-12-18	488	489	487	487	3,500	487
2012-12-17	484	486	483	486	7,800	486
2012-12-14	480	484	479	483	9,500	483
2012-12-13	481	485	479	483	13,300	483
2012-12-12	486	486	478	482	10,100	482
2012-12-11	485	487	480	485	12,200	485
2012-12-10	486	489	481	487	19,300	487
2012-12-07	486	492	483	489	27,300	489
2012-12-06	490	498	487	496	74,900	496
2012-12-05	519	525	513	524	19,900	524
2012-12-04	509	517	508	509	11,800	509
2012-12-03	511	518	508	508	9,200	508
2012-11-30	515	515	510	511	11,000	511
2012-11-29	504	512	503	509	14,500	509
2012-11-28	504	505	500	502	6,800	502
2012-11-27	502	505	500	504	18,400	504
2012-11-26	496	501	496	500	9,900	500
2012-11-22	499	499	492	493	8,400	493
2012-11-21	498	500	496	498	14,700	498
2012-11-20	492	495	492	493	1,600	493
2012-11-19	492	494	490	494	2,900	494
2012-11-16	491	491	487	490	5,100	490
2012-11-15	492	493	490	492	4,200	492
2012-11-14	490	493	489	492	10,700	492
2012-11-13	496	496	488	489	8,000	489
2012-11-12	502	502	494	498	6,600	498
2012-11-09	503	506	498	502	9,200	502
2012-11-08	498	503	495	503	5,700	503
2012-11-07	497	500	496	496	4,700	496
2012-11-06	504	504	495	496	5,600	496
2012-11-05	507	507	495	501	26,700	501
2012-11-02	490	493	484	491	12,700	491
2012-11-01	488	491	487	489	4,200	489
2012-10-31	491	493	487	489	11,300	489
2012-10-30	492	493	487	488	10,600	488
2012-10-29	484	493	484	488	16,300	488
2012-10-26	485	485	481	481	5,300	481
2012-10-25	481	484	480	484	6,000	484
2012-10-24	476	480	470	480	15,900	480
2012-10-23	475	476	474	476	4,500	476
2012-10-22	475	476	472	473	4,500	473
2012-10-19	476	478	473	475	3,100	475
2012-10-18	472	479	472	479	6,600	479
2012-10-17	468	472	468	471	6,800	471
2012-10-16	480	481	467	467	22,800	467
2012-10-15	485	485	481	481	5,400	481
2012-10-12	479	489	479	483	6,300	483
2012-10-11	477	483	477	480	4,700	480
2012-10-10	482	482	476	479	7,600	479
2012-10-09	480	482	478	480	9,600	480
2012-10-05	477	480	476	476	13,400	476
2012-10-04	473	474	472	474	2,900	474
2012-10-03	472	472	468	472	17,200	472
2012-10-02	470	470	467	469	5,900	469
2012-10-01	470	471	467	468	9,400	468
2012-09-28	471	472	467	471	10,000	471
2012-09-27	468	468	464	468	7,500	468
2012-09-26	469	470	464	468	8,400	468
2012-09-25	470	471	467	470	6,100	470
2012-09-24	471	473	468	470	10,300	470
2012-09-21	472	473	468	468	13,200	468
2012-09-20	474	476	469	472	16,200	472
2012-09-19	468	472	467	470	8,000	470
2012-09-18	465	469	465	467	6,400	467
2012-09-14	465	466	460	460	5,300	460
2012-09-13	459	464	459	459	9,600	459
2012-09-12	459	460	455	456	5,000	456
2012-09-11	456	461	456	461	9,000	461
2012-09-10	466	466	462	465	1,600	465
2012-09-07	475	475	457	466	17,300	466
2012-09-06	479	481	466	466	38,200	466
2012-09-05	470	471	460	465	9,200	465
2012-09-04	456	470	455	470	6,000	470
2012-09-03	455	455	453	455	2,000	455
2012-08-31	454	455	451	455	2,200	455
2012-08-30	451	452	450	452	3,500	452
2012-08-29	454	454	450	450	5,100	450
2012-08-28	460	460	456	456	2,400	456
2012-08-27	461	461	459	460	2,200	460
2012-08-24	462	462	458	458	2,700	458
2012-08-23	457	460	457	460	1,400	460
2012-08-22	459	459	457	457	1,700	457
2012-08-21	457	459	455	457	3,500	457
2012-08-20	462	463	458	458	3,800	458
2012-08-17	460	460	453	454	2,200	454
2012-08-16	454	462	453	454	6,200	454
2012-08-15	453	460	452	452	3,800	452
2012-08-14	451	455	451	453	5,100	453
2012-08-13	448	452	447	451	4,500	451
2012-08-10	446	450	445	449	9,900	449
2012-08-09	450	458	450	453	2,800	453
2012-08-08	445	450	443	445	8,400	445
2012-08-07	455	455	448	448	11,100	448
2012-08-06	465	465	456	456	12,000	456
2012-08-03	470	472	459	463	12,800	463
2012-08-02	476	476	468	473	9,100	473
2012-08-01	475	476	473	473	3,300	473
2012-07-31	477	484	475	478	15,400	478
2012-07-30	484	485	477	478	13,400	478
2012-07-27	484	497	483	486	50,100	486
2012-07-26	518	521	512	521	22,400	521
2012-07-25	516	520	514	519	13,100	519
2012-07-24	523	523	508	517	10,600	517
2012-07-23	528	529	520	524	25,000	524
2012-07-20	531	532	528	529	13,000	529
2012-07-19	530	533	529	531	6,400	531
2012-07-18	533	533	530	531	14,400	531
2012-07-17	534	535	529	533	31,300	533
2012-07-13	529	532	529	531	11,500	531
2012-07-12	528	534	528	530	23,200	530
2012-07-11	527	529	526	529	7,000	529
2012-07-10	529	531	527	530	12,700	530
2012-07-09	532	532	529	529	19,700	529
2012-07-06	533	535	528	533	23,600	533
2012-07-05	537	537	533	534	18,900	534
2012-07-04	538	540	531	534	40,800	534
2012-07-03	530	538	530	537	30,300	537
2012-07-02	523	529	523	528	14,700	528
2012-06-29	518	520	515	519	9,900	519
2012-06-28	518	523	511	519	19,000	519
2012-06-27	518	523	510	516	21,400	516
2012-06-26	520	524	510	520	7,700	520
2012-06-25	515	527	512	521	16,600	521
2012-06-22	512	512	495	512	27,000	512
2012-06-21	511	513	503	513	6,300	513
2012-06-20	499	512	499	510	19,400	510
2012-06-19	499	500	498	499	4,000	499
2012-06-18	500	502	499	499	11,700	499
2012-06-15	497	499	494	498	1,400	498
2012-06-14	491	495	491	495	2,100	495
2012-06-13	495	497	494	494	6,300	494
2012-06-12	497	502	495	498	6,600	498
2012-06-11	499	499	495	499	2,500	499
2012-06-08	496	500	496	499	2,600	499
2012-06-07	488	496	488	496	3,300	496
2012-06-06	487	495	480	486	18,200	486
2012-06-05	499	499	485	490	5,800	490
2012-06-04	491	491	479	485	5,800	485
2012-06-01	500	500	491	491	3,500	491
2012-05-31	491	499	491	499	4,400	499
2012-05-30	506	509	487	509	21,100	509
2012-05-29	517	518	505	505	4,300	505
2012-05-28	521	521	506	519	3,000	519
2012-05-25	505	522	498	522	6,200	522
2012-05-24	510	511	498	502	7,100	502
2012-05-23	506	511	501	511	2,100	511
2012-05-22	508	508	500	506	2,800	506
2012-05-21	497	502	497	502	5,100	502
2012-05-18	486	492	483	492	4,100	492
2012-05-17	477	489	475	485	6,200	485
2012-05-16	503	503	473	485	20,200	485
2012-05-15	515	515	496	505	20,800	505
2012-05-14	527	527	519	520	9,600	520
2012-05-11	532	532	526	528	5,800	528
2012-05-10	525	530	525	530	4,100	530
2012-05-09	531	534	525	528	6,200	528
2012-05-08	532	535	524	530	13,400	530
2012-05-07	538	539	531	532	7,300	532
2012-05-02	537	540	532	537	3,700	537
2012-05-01	530	539	530	536	12,200	536
2012-04-27	541	543	532	533	17,700	533
2012-04-26	550	550	534	538	30,000	538
2012-04-25	548	549	543	549	5,200	549
2012-04-24	541	550	540	544	9,000	544
2012-04-23	542	544	539	543	5,600	543
2012-04-20	544	544	537	542	15,800	542
2012-04-19	546	546	540	545	9,900	545
2012-04-18	549	549	541	544	11,700	544
2012-04-17	541	548	540	545	6,400	545
2012-04-16	542	545	539	540	4,100	540
2012-04-13	534	545	534	541	13,800	541
2012-04-12	534	540	534	538	8,000	538
2012-04-11	532	536	528	533	35,100	533
2012-04-10	550	553	536	542	27,200	542
2012-04-09	555	558	550	553	7,600	553
2012-04-06	557	561	550	558	16,200	558
2012-04-05	558	558	540	554	23,700	554
2012-04-04	569	569	548	550	42,300	550
2012-04-03	560	577	556	563	81,600	563
2012-04-02	545	558	539	552	42,000	552
2012-03-30	540	541	535	539	13,800	539
2012-03-29	546	546	537	538	16,100	538
2012-03-28	534	549	531	546	32,700	546
2012-03-27	538	539	530	532	14,900	532
2012-03-26	538	538	530	534	16,900	534
2012-03-23	541	542	530	533	31,900	533
2012-03-22	546	547	536	540	23,800	540
2012-03-21	544	558	538	546	44,600	546
2012-03-19	531	541	527	536	38,800	536
2012-03-16	532	533	521	522	32,600	522
2012-03-15	526	555	520	530	117,000	530
2012-03-14	535	536	515	525	45,000	525
2012-03-13	510	541	508	520	63,300	520
2012-03-12	539	539	508	512	74,500	512
2012-03-09	549	549	532	535	69,500	535
2012-03-08	543	560	534	539	162,500	539
2012-03-07	550	563	530	534	255,700	534
2012-03-06	556	610	530	570	2,148,000	570

分割・併合履歴：なし

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