3172 ティーライフ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,396	1,402	1,382	1,402	15,000	1,402
2016-12-29	1,371	1,394	1,371	1,394	10,000	1,394
2016-12-28	1,380	1,397	1,380	1,391	7,100	1,391
2016-12-27	1,390	1,395	1,383	1,387	11,600	1,387
2016-12-26	1,351	1,389	1,332	1,384	26,400	1,384
2016-12-22	1,344	1,345	1,321	1,345	12,200	1,345
2016-12-21	1,342	1,342	1,325	1,342	5,900	1,342
2016-12-20	1,345	1,346	1,326	1,343	6,900	1,343
2016-12-19	1,330	1,339	1,330	1,339	10,300	1,339
2016-12-16	1,345	1,348	1,332	1,333	7,800	1,333
2016-12-15	1,344	1,349	1,337	1,345	8,700	1,345
2016-12-14	1,348	1,351	1,335	1,344	8,200	1,344
2016-12-13	1,334	1,349	1,334	1,348	6,300	1,348
2016-12-12	1,355	1,355	1,324	1,344	14,200	1,344
2016-12-09	1,331	1,337	1,305	1,320	20,300	1,320
2016-12-08	1,366	1,377	1,332	1,354	27,600	1,354
2016-12-07	1,360	1,394	1,351	1,385	45,100	1,385
2016-12-06	1,473	1,473	1,360	1,393	109,000	1,393
2016-12-05	1,267	1,295	1,249	1,293	24,700	1,293
2016-12-02	1,222	1,240	1,210	1,224	24,000	1,224
2016-12-01	1,220	1,258	1,210	1,241	37,900	1,241
2016-11-30	1,202	1,252	1,193	1,193	86,100	1,193
2016-11-29	1,231	1,252	1,185	1,252	145,000	1,252
2016-11-28	1,257	1,320	1,232	1,253	48,000	1,253
2016-11-25	1,279	1,287	1,268	1,270	12,300	1,270
2016-11-24	1,290	1,304	1,290	1,290	9,700	1,290
2016-11-22	1,299	1,313	1,285	1,296	16,200	1,296
2016-11-21	1,325	1,330	1,286	1,322	22,100	1,322
2016-11-18	1,332	1,363	1,332	1,337	7,600	1,337
2016-11-17	1,295	1,362	1,291	1,346	18,700	1,346
2016-11-16	1,279	1,286	1,271	1,280	17,100	1,280
2016-11-15	1,371	1,373	1,250	1,290	19,500	1,290
2016-11-14	1,412	1,415	1,387	1,390	8,500	1,390
2016-11-11	1,406	1,420	1,368	1,419	11,000	1,419
2016-11-10	1,447	1,447	1,389	1,399	14,900	1,399
2016-11-09	1,461	1,461	1,304	1,377	21,800	1,377
2016-11-08	1,480	1,480	1,435	1,465	8,700	1,465
2016-11-07	1,466	1,488	1,454	1,480	21,800	1,480
2016-11-04	1,429	1,484	1,411	1,466	30,400	1,466
2016-11-02	1,480	1,480	1,432	1,437	22,200	1,437
2016-11-01	1,503	1,515	1,414	1,484	51,000	1,484
2016-10-31	1,489	1,502	1,462	1,497	27,300	1,497
2016-10-28	1,490	1,497	1,458	1,489	43,300	1,489
2016-10-27	1,379	1,480	1,372	1,471	50,500	1,471
2016-10-26	1,339	1,370	1,339	1,370	19,200	1,370
2016-10-25	1,371	1,371	1,301	1,318	31,500	1,318
2016-10-24	1,360	1,378	1,349	1,371	25,700	1,371
2016-10-21	1,366	1,370	1,328	1,370	29,200	1,370
2016-10-20	1,326	1,370	1,326	1,366	47,700	1,366
2016-10-19	1,250	1,313	1,249	1,310	42,200	1,310
2016-10-17	1,192	1,209	1,192	1,192	24,000	1,192
2016-10-13	1,226	1,230	1,200	1,208	23,600	1,208
2016-10-12	1,208	1,233	1,200	1,226	20,000	1,226
2016-10-11	1,220	1,235	1,205	1,231	33,800	1,231
2016-10-07	1,239	1,247	1,220	1,233	34,900	1,233
2016-10-06	1,220	1,243	1,188	1,240	79,100	1,240
2016-10-05	1,199	1,211	1,161	1,184	175,700	1,184
2016-10-04	1,108	1,118	1,104	1,114	9,600	1,114
2016-10-03	1,074	1,120	1,065	1,115	40,300	1,115
2016-09-30	1,065	1,075	1,060	1,073	11,100	1,073
2016-09-29	1,060	1,070	1,048	1,062	4,000	1,062
2016-09-28	1,068	1,071	1,040	1,063	12,400	1,063
2016-09-27	1,059	1,070	1,040	1,069	13,200	1,069
2016-09-26	1,045	1,078	1,037	1,067	36,400	1,067
2016-09-23	1,019	1,054	1,019	1,052	33,600	1,052
2016-09-21	1,011	1,026	1,010	1,022	13,100	1,022
2016-09-20	1,014	1,021	1,006	1,016	7,200	1,016
2016-09-16	1,035	1,037	1,020	1,025	8,800	1,025
2016-09-15	1,045	1,049	1,015	1,037	17,700	1,037
2016-09-14	1,017	1,044	1,017	1,044	24,400	1,044
2016-09-13	1,002	1,028	1,002	1,028	14,800	1,028
2016-09-12	1,010	1,012	999	1,001	12,700	1,001
2016-09-09	1,019	1,024	1,010	1,020	13,700	1,020
2016-09-08	1,030	1,035	1,011	1,019	18,300	1,019
2016-09-07	1,003	1,043	1,000	1,030	60,500	1,030
2016-09-06	1,048	1,049	990	995	139,000	995
2016-09-05	939	967	938	949	19,600	949
2016-09-02	934	934	930	932	3,200	932
2016-09-01	931	935	930	930	1,700	930
2016-08-31	929	930	922	927	5,500	927
2016-08-30	924	928	921	926	2,500	926
2016-08-29	920	930	920	924	3,700	924
2016-08-26	922	923	919	921	6,900	921
2016-08-25	932	932	922	922	4,400	922
2016-08-24	933	934	925	932	6,500	932
2016-08-23	933	934	925	934	6,500	934
2016-08-22	935	936	931	934	6,900	934
2016-08-19	934	942	934	936	4,500	936
2016-08-18	938	941	935	941	4,900	941
2016-08-17	936	939	932	938	5,700	938
2016-08-16	940	944	936	938	3,800	938
2016-08-15	936	940	936	940	2,400	940
2016-08-12	938	944	934	938	5,400	938
2016-08-10	937	947	933	938	8,800	938
2016-08-09	942	942	927	927	11,000	927
2016-08-08	938	945	935	942	9,500	942
2016-08-05	942	942	936	936	7,500	936
2016-08-04	931	937	930	937	9,300	937
2016-08-03	937	937	923	932	7,600	932
2016-08-02	934	935	920	927	21,100	927
2016-08-01	919	928	919	924	12,600	924
2016-07-29	926	926	907	918	13,500	918
2016-07-28	934	937	915	929	24,000	929
2016-07-27	938	953	921	934	72,500	934
2016-07-26	1,005	1,014	995	1,011	59,300	1,011
2016-07-25	1,006	1,013	1,001	1,006	44,500	1,006
2016-07-22	1,008	1,017	1,007	1,015	21,700	1,015
2016-07-21	1,007	1,019	1,006	1,010	34,400	1,010
2016-07-20	1,008	1,018	1,007	1,016	13,800	1,016
2016-07-19	1,012	1,015	1,006	1,014	16,700	1,014
2016-07-15	1,012	1,019	1,009	1,014	15,300	1,014
2016-07-14	1,011	1,025	1,009	1,016	12,100	1,016
2016-07-13	1,021	1,041	1,021	1,025	31,200	1,025
2016-07-12	1,019	1,035	1,018	1,020	26,300	1,020
2016-07-11	1,007	1,020	1,000	1,018	30,600	1,018
2016-07-08	1,018	1,023	1,006	1,007	12,600	1,007
2016-07-07	1,050	1,050	1,010	1,028	27,100	1,028
2016-07-06	1,000	1,031	990	1,025	25,100	1,025
2016-07-05	1,035	1,072	1,009	1,015	44,400	1,015
2016-07-04	1,010	1,034	1,001	1,034	22,200	1,034
2016-07-01	990	1,018	990	1,010	24,500	1,010
2016-06-30	980	998	980	991	22,500	991
2016-06-29	961	980	961	979	18,300	979
2016-06-28	930	959	929	957	33,600	957
2016-06-27	930	965	899	957	35,000	957
2016-06-24	1,006	1,006	899	935	31,800	935
2016-06-23	997	999	991	993	6,200	993
2016-06-22	1,000	1,000	985	986	6,400	986
2016-06-21	983	995	983	995	5,500	995
2016-06-20	977	993	975	980	6,800	980
2016-06-17	980	998	975	977	11,600	977
2016-06-16	1,005	1,005	975	978	10,700	978
2016-06-15	1,005	1,009	962	996	29,200	996
2016-06-14	1,025	1,025	1,001	1,005	21,900	1,005
2016-06-13	1,056	1,056	1,042	1,042	16,200	1,042
2016-06-10	1,068	1,075	1,065	1,072	7,600	1,072
2016-06-09	1,081	1,081	1,040	1,070	15,900	1,070
2016-06-08	1,088	1,092	1,079	1,081	8,700	1,081
2016-06-07	1,074	1,095	1,074	1,088	9,300	1,088
2016-06-06	1,042	1,080	1,026	1,060	19,200	1,060
2016-06-03	1,100	1,110	1,090	1,090	20,100	1,090
2016-06-02	1,081	1,095	1,079	1,081	8,900	1,081
2016-06-01	1,103	1,109	1,085	1,086	10,000	1,086
2016-05-31	1,110	1,113	1,100	1,106	5,200	1,106
2016-05-30	1,117	1,128	1,090	1,109	22,700	1,109
2016-05-27	1,120	1,129	1,112	1,117	14,200	1,117
2016-05-26	1,098	1,109	1,092	1,109	16,900	1,109
2016-05-25	1,083	1,091	1,082	1,088	12,500	1,088
2016-05-24	1,060	1,078	1,058	1,078	8,600	1,078
2016-05-23	1,056	1,058	1,047	1,058	6,000	1,058
2016-05-20	1,033	1,048	1,033	1,048	11,800	1,048
2016-05-19	1,025	1,036	1,025	1,033	5,100	1,033
2016-05-18	1,048	1,049	1,025	1,025	15,000	1,025
2016-05-17	1,041	1,059	1,041	1,048	8,500	1,048
2016-05-16	1,060	1,068	1,050	1,050	7,200	1,050
2016-05-13	1,061	1,070	1,046	1,067	9,600	1,067
2016-05-12	1,058	1,068	1,053	1,061	11,500	1,061
2016-05-11	1,065	1,069	1,033	1,052	18,100	1,052
2016-05-10	1,088	1,088	1,056	1,064	14,300	1,064
2016-05-09	1,088	1,088	1,070	1,071	8,300	1,071
2016-05-06	1,054	1,064	1,050	1,064	7,800	1,064
2016-05-02	1,034	1,048	1,034	1,040	11,700	1,040
2016-04-28	1,086	1,092	1,051	1,052	13,200	1,052
2016-04-27	1,072	1,077	1,071	1,077	4,000	1,077
2016-04-26	1,093	1,097	1,072	1,074	11,600	1,074
2016-04-25	1,069	1,098	1,063	1,090	18,300	1,090
2016-04-22	1,058	1,063	1,054	1,063	6,800	1,063
2016-04-21	1,059	1,062	1,055	1,056	5,500	1,056
2016-04-20	1,055	1,056	1,047	1,056	4,400	1,056
2016-04-19	1,049	1,055	1,047	1,050	4,900	1,050
2016-04-18	1,024	1,039	1,021	1,039	3,500	1,039
2016-04-15	1,048	1,050	1,039	1,040	3,400	1,040
2016-04-14	1,054	1,054	1,031	1,048	6,000	1,048
2016-04-13	1,030	1,055	1,026	1,048	28,900	1,048
2016-04-12	1,010	1,022	1,010	1,022	4,100	1,022
2016-04-11	999	1,002	999	1,002	2,000	1,002
2016-04-08	995	1,000	991	993	8,500	993
2016-04-07	1,009	1,009	998	1,000	2,700	1,000
2016-04-06	998	1,008	992	1,000	4,500	1,000
2016-04-05	1,017	1,020	991	1,004	9,800	1,004
2016-04-04	1,013	1,020	1,005	1,017	6,300	1,017
2016-04-01	1,039	1,039	1,007	1,017	8,100	1,017
2016-03-31	1,060	1,060	1,015	1,015	10,700	1,015
2016-03-30	1,064	1,067	1,045	1,057	6,200	1,057
2016-03-29	1,039	1,060	1,032	1,059	10,700	1,059
2016-03-28	1,024	1,044	1,023	1,034	18,200	1,034
2016-03-25	1,004	1,026	1,001	1,024	7,100	1,024
2016-03-24	1,005	1,005	999	1,004	3,000	1,004
2016-03-23	1,014	1,014	999	999	6,000	999
2016-03-22	1,017	1,019	1,010	1,010	6,700	1,010
2016-03-18	1,002	1,011	995	1,005	6,400	1,005
2016-03-17	1,019	1,019	1,009	1,014	4,200	1,014
2016-03-16	1,010	1,015	999	1,014	9,200	1,014
2016-03-15	1,000	1,005	994	1,003	6,700	1,003
2016-03-14	1,016	1,016	989	990	17,100	990
2016-03-11	959	967	958	967	2,400	967
2016-03-10	948	957	947	957	3,300	957
2016-03-09	946	951	946	948	6,000	948
2016-03-08	953	953	941	951	7,100	951
2016-03-07	1,000	1,008	958	963	22,200	963
2016-03-04	981	995	979	989	17,700	989
2016-03-03	974	980	965	980	3,300	980
2016-03-02	980	984	972	974	10,400	974
2016-03-01	947	977	941	977	10,400	977
2016-02-29	937	949	937	947	5,400	947
2016-02-26	947	947	922	936	4,900	936
2016-02-25	921	940	918	940	4,100	940
2016-02-24	905	935	905	921	8,000	921
2016-02-23	930	930	913	921	4,000	921
2016-02-22	916	925	916	925	4,500	925
2016-02-19	923	923	901	921	3,600	921
2016-02-18	936	936	921	922	4,100	922
2016-02-17	901	914	900	909	4,700	909
2016-02-16	862	919	862	897	10,000	897
2016-02-15	869	870	832	856	14,100	856
2016-02-12	880	894	822	824	35,200	824
2016-02-10	928	950	920	920	17,800	920
2016-02-09	945	950	927	943	15,900	943
2016-02-08	954	954	943	952	2,700	952
2016-02-05	940	965	938	958	11,500	958
2016-02-04	953	955	948	955	7,400	955
2016-02-03	950	966	941	952	8,800	952
2016-02-02	952	969	944	965	8,600	965
2016-02-01	949	962	942	958	7,400	958
2016-01-29	915	939	915	938	6,800	938
2016-01-28	930	933	927	930	1,600	930
2016-01-27	930	934	928	931	3,600	931
2016-01-26	933	936	926	932	3,700	932
2016-01-25	939	945	930	935	6,100	935
2016-01-22	900	931	900	920	13,400	920
2016-01-21	895	900	871	873	20,200	873
2016-01-20	915	927	904	904	12,000	904
2016-01-19	919	922	912	913	3,300	913
2016-01-18	905	925	892	918	16,000	918
2016-01-15	949	952	930	940	10,300	940
2016-01-14	953	953	935	947	7,300	947
2016-01-13	934	958	934	950	8,700	950
2016-01-12	962	964	922	924	30,000	924
2016-01-08	958	972	958	972	11,100	972
2016-01-07	973	974	971	973	5,500	973
2016-01-06	985	995	973	974	9,000	974
2016-01-05	980	990	980	988	6,300	988
2016-01-04	999	999	980	989	15,700	989

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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