3172 ティーライフ(株) 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 | 985 | 995 | 985 | 986 | 6,700 | 986 |
| 2015-12-29 | 971 | 985 | 971 | 978 | 10,100 | 978 |
| 2015-12-28 | 966 | 978 | 966 | 972 | 16,500 | 972 |
| 2015-12-25 | 967 | 967 | 950 | 966 | 14,600 | 966 |
| 2015-12-24 | 966 | 973 | 959 | 967 | 22,400 | 967 |
| 2015-12-22 | 937 | 980 | 935 | 965 | 86,000 | 965 |
| 2015-12-21 | 953 | 957 | 947 | 952 | 11,800 | 952 |
| 2015-12-18 | 975 | 975 | 959 | 960 | 8,800 | 960 |
| 2015-12-17 | 990 | 999 | 968 | 975 | 14,300 | 975 |
| 2015-12-16 | 987 | 999 | 981 | 985 | 16,100 | 985 |
| 2015-12-15 | 1,005 | 1,010 | 1,000 | 1,001 | 9,200 | 1,001 |
| 2015-12-14 | 1,012 | 1,012 | 1,000 | 1,001 | 7,500 | 1,001 |
| 2015-12-11 | 1,013 | 1,013 | 1,000 | 1,012 | 9,100 | 1,012 |
| 2015-12-10 | 1,028 | 1,028 | 1,018 | 1,019 | 9,200 | 1,019 |
| 2015-12-09 | 1,025 | 1,027 | 1,011 | 1,026 | 6,300 | 1,026 |
| 2015-12-08 | 1,035 | 1,062 | 1,023 | 1,027 | 10,200 | 1,027 |
| 2015-12-07 | 1,070 | 1,070 | 1,010 | 1,028 | 71,800 | 1,028 |
| 2015-12-04 | 971 | 979 | 960 | 976 | 8,800 | 976 |
| 2015-12-03 | 969 | 974 | 965 | 972 | 3,800 | 972 |
| 2015-12-02 | 950 | 969 | 950 | 968 | 18,400 | 968 |
| 2015-12-01 | 943 | 947 | 943 | 947 | 4,800 | 947 |
| 2015-11-30 | 930 | 943 | 930 | 943 | 5,300 | 943 |
| 2015-11-27 | 927 | 930 | 927 | 930 | 1,300 | 930 |
| 2015-11-26 | 919 | 928 | 919 | 926 | 4,700 | 926 |
| 2015-11-25 | 923 | 925 | 920 | 920 | 2,800 | 920 |
| 2015-11-24 | 925 | 927 | 920 | 923 | 2,400 | 923 |
| 2015-11-20 | 916 | 919 | 914 | 919 | 1,400 | 919 |
| 2015-11-19 | 910 | 916 | 910 | 916 | 1,800 | 916 |
| 2015-11-18 | 904 | 910 | 904 | 908 | 2,500 | 908 |
| 2015-11-17 | 913 | 916 | 912 | 913 | 900 | 913 |
| 2015-11-16 | 911 | 916 | 908 | 916 | 3,300 | 916 |
| 2015-11-13 | 920 | 920 | 915 | 916 | 3,900 | 916 |
| 2015-11-12 | 930 | 930 | 921 | 921 | 5,800 | 921 |
| 2015-11-11 | 930 | 930 | 927 | 930 | 2,100 | 930 |
| 2015-11-10 | 930 | 930 | 926 | 929 | 1,800 | 929 |
| 2015-11-09 | 935 | 935 | 932 | 932 | 1,200 | 932 |
| 2015-11-06 | 929 | 941 | 928 | 932 | 6,600 | 932 |
| 2015-11-05 | 940 | 940 | 927 | 929 | 6,400 | 929 |
| 2015-11-04 | 932 | 933 | 924 | 933 | 4,500 | 933 |
| 2015-11-02 | 936 | 940 | 932 | 938 | 2,500 | 938 |
| 2015-10-30 | 937 | 937 | 932 | 936 | 3,000 | 936 |
| 2015-10-29 | 923 | 939 | 923 | 937 | 4,500 | 937 |
| 2015-10-28 | 939 | 942 | 898 | 922 | 10,600 | 922 |
| 2015-10-27 | 943 | 943 | 939 | 939 | 1,800 | 939 |
| 2015-10-26 | 935 | 944 | 935 | 944 | 1,500 | 944 |
| 2015-10-23 | 941 | 945 | 935 | 935 | 2,400 | 935 |
| 2015-10-22 | 949 | 949 | 936 | 943 | 2,500 | 943 |
| 2015-10-21 | 947 | 949 | 940 | 949 | 8,000 | 949 |
| 2015-10-20 | 933 | 947 | 933 | 947 | 3,700 | 947 |
| 2015-10-19 | 936 | 936 | 913 | 934 | 4,200 | 934 |
| 2015-10-16 | 940 | 940 | 935 | 937 | 5,500 | 937 |
| 2015-10-15 | 919 | 934 | 919 | 932 | 4,100 | 932 |
| 2015-10-14 | 929 | 930 | 911 | 926 | 4,200 | 926 |
| 2015-10-13 | 914 | 926 | 914 | 921 | 4,200 | 921 |
| 2015-10-09 | 910 | 912 | 903 | 912 | 4,000 | 912 |
| 2015-10-08 | 901 | 909 | 900 | 909 | 2,100 | 909 |
| 2015-10-07 | 894 | 900 | 889 | 899 | 5,400 | 899 |
| 2015-10-06 | 894 | 896 | 890 | 894 | 2,100 | 894 |
| 2015-10-05 | 890 | 892 | 870 | 889 | 5,800 | 889 |
| 2015-10-02 | 860 | 878 | 860 | 878 | 1,300 | 878 |
| 2015-10-01 | 857 | 870 | 856 | 870 | 2,100 | 870 |
| 2015-09-30 | 843 | 860 | 843 | 860 | 1,000 | 860 |
| 2015-09-29 | 839 | 860 | 834 | 858 | 2,500 | 858 |
| 2015-09-28 | 845 | 855 | 845 | 854 | 1,900 | 854 |
| 2015-09-25 | 845 | 853 | 845 | 853 | 2,500 | 853 |
| 2015-09-24 | 861 | 868 | 851 | 851 | 8,900 | 851 |
| 2015-09-18 | 878 | 885 | 873 | 878 | 3,900 | 878 |
| 2015-09-17 | 862 | 873 | 860 | 873 | 6,500 | 873 |
| 2015-09-16 | 845 | 862 | 845 | 858 | 5,200 | 858 |
| 2015-09-15 | 824 | 840 | 824 | 840 | 2,500 | 840 |
| 2015-09-14 | 822 | 850 | 821 | 823 | 6,600 | 823 |
| 2015-09-11 | 839 | 840 | 810 | 822 | 3,600 | 822 |
| 2015-09-10 | 820 | 824 | 808 | 824 | 5,200 | 824 |
| 2015-09-09 | 830 | 835 | 809 | 824 | 9,400 | 824 |
| 2015-09-08 | 835 | 838 | 811 | 811 | 9,200 | 811 |
| 2015-09-07 | 880 | 880 | 831 | 835 | 5,800 | 835 |
| 2015-09-04 | 858 | 871 | 835 | 845 | 5,900 | 845 |
| 2015-09-03 | 853 | 870 | 853 | 863 | 3,300 | 863 |
| 2015-09-02 | 850 | 860 | 831 | 853 | 6,600 | 853 |
| 2015-09-01 | 885 | 888 | 867 | 867 | 7,700 | 867 |
| 2015-08-31 | 884 | 893 | 882 | 890 | 4,300 | 890 |
| 2015-08-28 | 870 | 888 | 870 | 883 | 4,000 | 883 |
| 2015-08-27 | 859 | 888 | 859 | 877 | 9,800 | 877 |
| 2015-08-26 | 808 | 838 | 805 | 820 | 10,900 | 820 |
| 2015-08-25 | 746 | 844 | 730 | 793 | 33,300 | 793 |
| 2015-08-24 | 880 | 884 | 851 | 851 | 29,600 | 851 |
| 2015-08-21 | 931 | 931 | 909 | 910 | 19,800 | 910 |
| 2015-08-20 | 949 | 951 | 940 | 940 | 9,600 | 940 |
| 2015-08-19 | 946 | 956 | 946 | 952 | 8,400 | 952 |
| 2015-08-18 | 948 | 950 | 947 | 949 | 4,200 | 949 |
| 2015-08-17 | 943 | 947 | 943 | 946 | 3,900 | 946 |
| 2015-08-14 | 963 | 963 | 941 | 943 | 10,200 | 943 |
| 2015-08-13 | 939 | 960 | 937 | 958 | 12,400 | 958 |
| 2015-08-12 | 942 | 945 | 933 | 937 | 11,200 | 937 |
| 2015-08-11 | 940 | 944 | 930 | 941 | 11,400 | 941 |
| 2015-08-10 | 965 | 965 | 940 | 944 | 34,000 | 944 |
| 2015-08-07 | 970 | 971 | 964 | 964 | 8,500 | 964 |
| 2015-08-06 | 975 | 979 | 970 | 971 | 13,200 | 971 |
| 2015-08-05 | 994 | 994 | 980 | 981 | 10,800 | 981 |
| 2015-08-04 | 995 | 995 | 980 | 987 | 13,800 | 987 |
| 2015-08-03 | 1,007 | 1,011 | 980 | 995 | 31,200 | 995 |
| 2015-07-31 | 979 | 1,007 | 978 | 1,007 | 17,600 | 1,007 |
| 2015-07-30 | 1,000 | 1,000 | 969 | 984 | 40,700 | 984 |
| 2015-07-29 | 1,019 | 1,040 | 998 | 1,000 | 120,100 | 1,000 |
| 2015-07-28 | 1,105 | 1,139 | 1,105 | 1,136 | 71,500 | 1,136 |
| 2015-07-27 | 1,108 | 1,142 | 1,106 | 1,130 | 105,900 | 1,130 |
| 2015-07-24 | 1,116 | 1,121 | 1,111 | 1,113 | 31,800 | 1,113 |
| 2015-07-23 | 1,120 | 1,123 | 1,115 | 1,121 | 22,900 | 1,121 |
| 2015-07-22 | 1,115 | 1,125 | 1,103 | 1,121 | 35,600 | 1,121 |
| 2015-07-21 | 1,122 | 1,126 | 1,109 | 1,123 | 37,900 | 1,123 |
| 2015-07-17 | 1,120 | 1,128 | 1,112 | 1,122 | 22,300 | 1,122 |
| 2015-07-16 | 1,087 | 1,127 | 1,087 | 1,126 | 43,700 | 1,126 |
| 2015-07-15 | 1,082 | 1,095 | 1,082 | 1,087 | 16,000 | 1,087 |
| 2015-07-14 | 1,092 | 1,093 | 1,070 | 1,082 | 21,200 | 1,082 |
| 2015-07-13 | 1,028 | 1,075 | 1,028 | 1,061 | 26,300 | 1,061 |
| 2015-07-10 | 1,010 | 1,045 | 1,010 | 1,028 | 17,200 | 1,028 |
| 2015-07-09 | 1,007 | 1,050 | 950 | 1,040 | 64,300 | 1,040 |
| 2015-07-08 | 1,102 | 1,102 | 1,055 | 1,067 | 45,700 | 1,067 |
| 2015-07-07 | 1,091 | 1,112 | 1,091 | 1,100 | 36,100 | 1,100 |
| 2015-07-06 | 1,084 | 1,111 | 1,078 | 1,097 | 46,400 | 1,097 |
| 2015-07-03 | 1,125 | 1,141 | 1,110 | 1,113 | 34,800 | 1,113 |
| 2015-07-02 | 1,150 | 1,150 | 1,125 | 1,131 | 37,100 | 1,131 |
| 2015-07-01 | 1,116 | 1,157 | 1,116 | 1,151 | 32,200 | 1,151 |
| 2015-06-30 | 1,092 | 1,135 | 1,092 | 1,108 | 36,600 | 1,108 |
| 2015-06-29 | 1,120 | 1,166 | 1,053 | 1,120 | 58,000 | 1,120 |
| 2015-06-26 | 1,150 | 1,170 | 1,150 | 1,166 | 36,100 | 1,166 |
| 2015-06-25 | 1,134 | 1,155 | 1,134 | 1,152 | 26,300 | 1,152 |
| 2015-06-24 | 1,103 | 1,132 | 1,103 | 1,128 | 17,700 | 1,128 |
| 2015-06-23 | 1,105 | 1,108 | 1,100 | 1,101 | 12,600 | 1,101 |
| 2015-06-22 | 1,095 | 1,100 | 1,092 | 1,098 | 14,200 | 1,098 |
| 2015-06-19 | 1,069 | 1,090 | 1,062 | 1,090 | 16,100 | 1,090 |
| 2015-06-18 | 1,082 | 1,082 | 1,062 | 1,063 | 19,300 | 1,063 |
| 2015-06-17 | 1,090 | 1,119 | 1,060 | 1,080 | 57,900 | 1,080 |
| 2015-06-16 | 1,075 | 1,150 | 1,071 | 1,150 | 58,300 | 1,150 |
| 2015-06-15 | 1,050 | 1,070 | 1,047 | 1,070 | 22,700 | 1,070 |
| 2015-06-12 | 1,039 | 1,050 | 1,032 | 1,050 | 15,100 | 1,050 |
| 2015-06-11 | 1,048 | 1,062 | 1,028 | 1,039 | 19,000 | 1,039 |
| 2015-06-10 | 1,029 | 1,041 | 1,020 | 1,041 | 20,300 | 1,041 |
| 2015-06-09 | 1,034 | 1,034 | 1,013 | 1,015 | 27,900 | 1,015 |
| 2015-06-08 | 1,004 | 1,075 | 997 | 1,075 | 39,100 | 1,075 |
| 2015-06-05 | 996 | 1,003 | 995 | 1,000 | 12,400 | 1,000 |
| 2015-06-04 | 994 | 997 | 991 | 994 | 7,000 | 994 |
| 2015-06-03 | 995 | 995 | 988 | 992 | 5,800 | 992 |
| 2015-06-02 | 996 | 996 | 986 | 995 | 7,200 | 995 |
| 2015-06-01 | 986 | 993 | 986 | 993 | 8,300 | 993 |
| 2015-05-29 | 987 | 990 | 984 | 990 | 5,600 | 990 |
| 2015-05-28 | 985 | 993 | 983 | 987 | 14,600 | 987 |
| 2015-05-27 | 987 | 991 | 968 | 989 | 11,800 | 989 |
| 2015-05-26 | 990 | 990 | 987 | 990 | 3,900 | 990 |
| 2015-05-25 | 986 | 996 | 986 | 990 | 7,700 | 990 |
| 2015-05-22 | 996 | 996 | 985 | 996 | 15,700 | 996 |
| 2015-05-21 | 995 | 999 | 994 | 996 | 17,100 | 996 |
| 2015-05-20 | 984 | 993 | 983 | 992 | 13,000 | 992 |
| 2015-05-19 | 971 | 980 | 971 | 980 | 15,600 | 980 |
| 2015-05-18 | 967 | 971 | 966 | 971 | 7,200 | 971 |
| 2015-05-15 | 969 | 970 | 963 | 969 | 6,600 | 969 |
| 2015-05-14 | 967 | 967 | 960 | 963 | 6,900 | 963 |
| 2015-05-13 | 960 | 970 | 949 | 965 | 9,700 | 965 |
| 2015-05-12 | 950 | 960 | 949 | 957 | 9,700 | 957 |
| 2015-05-11 | 960 | 960 | 951 | 960 | 11,000 | 960 |
| 2015-05-08 | 942 | 953 | 936 | 948 | 18,100 | 948 |
| 2015-05-07 | 933 | 940 | 925 | 936 | 14,400 | 936 |
| 2015-05-01 | 915 | 930 | 914 | 930 | 10,700 | 930 |
| 2015-04-30 | 913 | 920 | 908 | 915 | 13,700 | 915 |
| 2015-04-28 | 933 | 935 | 914 | 914 | 22,100 | 914 |
| 2015-04-27 | 952 | 952 | 933 | 933 | 21,700 | 933 |
| 2015-04-24 | 975 | 979 | 930 | 953 | 20,100 | 953 |
| 2015-04-23 | 978 | 986 | 973 | 973 | 10,700 | 973 |
| 2015-04-22 | 988 | 1,002 | 977 | 977 | 28,800 | 977 |
| 2015-04-21 | 989 | 992 | 981 | 986 | 12,600 | 986 |
| 2015-04-20 | 975 | 980 | 975 | 980 | 7,200 | 980 |
| 2015-04-17 | 970 | 982 | 965 | 982 | 8,900 | 982 |
| 2015-04-16 | 983 | 984 | 945 | 968 | 18,900 | 968 |
| 2015-04-15 | 957 | 978 | 955 | 978 | 23,400 | 978 |
| 2015-04-14 | 944 | 948 | 944 | 948 | 12,700 | 948 |
| 2015-04-13 | 921 | 946 | 921 | 940 | 15,000 | 940 |
| 2015-04-10 | 933 | 937 | 915 | 916 | 15,300 | 916 |
| 2015-04-09 | 946 | 948 | 931 | 944 | 17,100 | 944 |
| 2015-04-08 | 940 | 950 | 940 | 949 | 18,900 | 949 |
| 2015-04-07 | 929 | 943 | 929 | 941 | 22,500 | 941 |
| 2015-04-06 | 920 | 925 | 918 | 925 | 14,100 | 925 |
| 2015-04-03 | 915 | 917 | 913 | 917 | 9,700 | 917 |
| 2015-04-02 | 899 | 916 | 899 | 915 | 15,900 | 915 |
| 2015-04-01 | 899 | 901 | 894 | 900 | 5,900 | 900 |
| 2015-03-31 | 899 | 903 | 898 | 899 | 6,400 | 899 |
| 2015-03-30 | 885 | 900 | 882 | 898 | 13,900 | 898 |
| 2015-03-27 | 878 | 884 | 870 | 882 | 14,300 | 882 |
| 2015-03-26 | 871 | 875 | 871 | 874 | 7,400 | 874 |
| 2015-03-25 | 888 | 888 | 871 | 878 | 10,900 | 878 |
| 2015-03-24 | 865 | 879 | 856 | 879 | 17,600 | 879 |
| 2015-03-23 | 850 | 863 | 850 | 863 | 7,100 | 863 |
| 2015-03-20 | 847 | 849 | 846 | 848 | 5,600 | 848 |
| 2015-03-19 | 848 | 852 | 847 | 848 | 4,400 | 848 |
| 2015-03-18 | 851 | 854 | 847 | 848 | 9,900 | 848 |
| 2015-03-17 | 860 | 860 | 853 | 855 | 9,400 | 855 |
| 2015-03-16 | 848 | 855 | 845 | 855 | 13,400 | 855 |
| 2015-03-13 | 847 | 848 | 845 | 848 | 10,900 | 848 |
| 2015-03-12 | 848 | 848 | 846 | 847 | 7,800 | 847 |
| 2015-03-11 | 846 | 849 | 845 | 848 | 2,800 | 848 |
| 2015-03-10 | 841 | 849 | 840 | 848 | 8,500 | 848 |
| 2015-03-09 | 834 | 839 | 834 | 839 | 3,800 | 839 |
| 2015-03-06 | 837 | 841 | 831 | 833 | 20,300 | 833 |
| 2015-03-05 | 842 | 843 | 838 | 838 | 8,700 | 838 |
| 2015-03-04 | 838 | 841 | 835 | 840 | 6,100 | 840 |
| 2015-03-03 | 834 | 836 | 834 | 836 | 4,100 | 836 |
| 2015-03-02 | 828 | 835 | 825 | 832 | 12,400 | 832 |
| 2015-02-27 | 836 | 844 | 828 | 830 | 42,700 | 830 |
| 2015-02-26 | 860 | 869 | 860 | 866 | 10,400 | 866 |
| 2015-02-25 | 867 | 869 | 856 | 867 | 6,200 | 867 |
| 2015-02-24 | 881 | 881 | 868 | 870 | 9,700 | 870 |
| 2015-02-23 | 870 | 880 | 866 | 880 | 11,300 | 880 |
| 2015-02-20 | 863 | 870 | 862 | 869 | 4,300 | 869 |
| 2015-02-19 | 855 | 871 | 854 | 871 | 11,700 | 871 |
| 2015-02-18 | 849 | 854 | 849 | 854 | 3,900 | 854 |
| 2015-02-17 | 850 | 850 | 847 | 848 | 5,000 | 848 |
| 2015-02-16 | 840 | 849 | 839 | 848 | 9,000 | 848 |
| 2015-02-13 | 834 | 837 | 834 | 837 | 2,500 | 837 |
| 2015-02-12 | 833 | 834 | 832 | 834 | 6,500 | 834 |
| 2015-02-10 | 830 | 833 | 830 | 833 | 5,100 | 833 |
| 2015-02-09 | 829 | 833 | 829 | 831 | 5,700 | 831 |
| 2015-02-06 | 828 | 829 | 826 | 828 | 2,800 | 828 |
| 2015-02-05 | 827 | 828 | 823 | 828 | 2,700 | 828 |
| 2015-02-04 | 822 | 825 | 822 | 823 | 1,600 | 823 |
| 2015-02-03 | 826 | 828 | 825 | 825 | 1,700 | 825 |
| 2015-02-02 | 826 | 828 | 825 | 828 | 3,300 | 828 |
| 2015-01-30 | 823 | 827 | 823 | 824 | 4,600 | 824 |
| 2015-01-29 | 826 | 828 | 825 | 825 | 6,700 | 825 |
| 2015-01-28 | 831 | 834 | 829 | 829 | 5,100 | 829 |
| 2015-01-27 | 827 | 832 | 826 | 831 | 7,200 | 831 |
| 2015-01-26 | 822 | 834 | 822 | 832 | 8,700 | 832 |
| 2015-01-23 | 816 | 825 | 816 | 821 | 3,900 | 821 |
| 2015-01-22 | 826 | 826 | 815 | 815 | 4,700 | 815 |
| 2015-01-21 | 824 | 824 | 823 | 823 | 3,500 | 823 |
| 2015-01-20 | 821 | 827 | 817 | 824 | 7,400 | 824 |
| 2015-01-19 | 820 | 823 | 817 | 821 | 3,500 | 821 |
| 2015-01-16 | 820 | 820 | 816 | 819 | 3,600 | 819 |
| 2015-01-15 | 817 | 821 | 817 | 820 | 2,300 | 820 |
| 2015-01-14 | 816 | 817 | 815 | 817 | 2,500 | 817 |
| 2015-01-13 | 821 | 821 | 807 | 817 | 9,100 | 817 |
| 2015-01-09 | 828 | 834 | 820 | 821 | 12,500 | 821 |
| 2015-01-08 | 828 | 834 | 825 | 834 | 4,700 | 834 |
| 2015-01-07 | 829 | 829 | 825 | 825 | 4,800 | 825 |
| 2015-01-06 | 838 | 838 | 824 | 826 | 7,900 | 826 |
| 2015-01-05 | 835 | 835 | 821 | 835 | 13,000 | 835 |
分割・併合履歴 ： なし
