3738 (株)ティーガイア の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30323,000328,000321,000325,000171812.50
2004-12-29325,000334,000320,000329,000286822.50
2004-12-28321,000325,000320,000325,00077812.50
2004-12-27325,000326,000318,000323,000301807.50
2004-12-24314,000315,000312,000315,000120787.50
2004-12-22306,000316,000305,000314,000232785
2004-12-21303,000307,000301,000307,000142767.50
2004-12-20302,000303,000300,000303,000224757.50
2004-12-17305,000306,000302,000305,000177762.50
2004-12-16301,000307,000295,000306,000932765
2004-12-15310,000313,000306,000306,000415765
2004-12-14305,000312,000305,000310,000138775
2004-12-13311,000311,000295,000307,000313767.50
2004-12-10311,000316,000306,000307,000588767.50
2004-12-09324,000326,000320,000320,000908800
2004-12-08320,000330,000316,000323,000493807.50
2004-12-07330,000330,000320,000323,000246807.50
2004-12-06320,000323,000320,000322,000122805
2004-12-03323,000324,000319,000323,000205807.50
2004-12-02326,000326,000320,000322,000174805
2004-12-01330,000330,000317,000322,000406805
2004-11-30335,000339,000333,000333,000133832.50
2004-11-29338,000340,000335,000338,00090845
2004-11-26330,000342,000330,000341,000372852.50
2004-11-25338,000340,000330,000340,000433850
2004-11-24339,000342,000335,000335,000111837.50
2004-11-22331,000345,000329,000334,000322835
2004-11-19341,000341,000333,000340,000223850
2004-11-18344,000354,000338,000341,000823852.50
2004-11-17328,000358,000318,000354,0003,230885
2004-11-16330,000334,000328,000329,000591822.50
2004-11-15328,000337,000327,000328,000466820
2004-11-12311,000327,000310,000326,000261815
2004-11-11327,000327,000315,000315,000212787.50
2004-11-10313,000321,000313,000320,000208800
2004-11-09310,000335,000310,000328,000414820
2004-11-08328,000328,000300,000300,000594750
2004-11-05339,000339,000325,000328,000288820
2004-11-04335,000349,000335,000339,0001,715847.50
2004-11-02330,000332,000329,000330,000591825
2004-11-01328,000329,000325,000328,000487820
2004-10-29330,000332,000324,000327,0001,124817.50
2004-10-28325,000327,000322,000324,0001,032810
2004-10-27326,000328,000318,000324,0001,310810
2004-10-26298,000327,000298,000324,0002,207810
2004-10-25310,000310,000300,000303,000379757.50
2004-10-22300,000320,000300,000315,0001,241787.50
2004-10-21300,000302,000286,000300,0001,084750
2004-10-20300,000302,000300,000300,000336750
2004-10-19300,000302,000300,000302,000359755
2004-10-18302,000302,000300,000300,000235750
2004-10-15300,000304,000299,000303,000541757.50
2004-10-14298,000301,000296,000300,000306750
2004-10-13301,000304,000298,000302,000353755
2004-10-12299,000305,000298,000304,000423760
2004-10-08280,000309,000277,000309,000953772.50
2004-10-07273,000281,000272,000281,000666702.50
2004-10-06277,000279,000271,000272,000277680
2004-10-05280,000280,000270,000279,000144697.50
2004-10-04285,000287,000275,000283,000184707.50
2004-10-01271,000285,000270,000280,000244700
2004-09-30263,000275,000262,000275,000142687.50
2004-09-29261,000265,000255,000265,000322662.50
2004-09-28263,000266,000257,000257,000174642.50
2004-09-27276,000276,000265,000270,00087675
2004-09-24262,000269,000262,000266,000175665
2004-09-22268,000270,000265,000265,000269662.50
2004-09-21272,000273,000270,000270,000223675
2004-09-17261,000270,000261,000270,000154675
2004-09-16264,000266,000258,000261,000414652.50
2004-09-15272,000275,000263,000264,000450660
2004-09-14280,000280,000271,000271,000241677.50
2004-09-13283,000286,000277,000280,000175700
2004-09-10290,000291,000286,000287,000200717.50
2004-09-09293,000295,000291,000294,000150735
2004-09-08298,000300,000291,000295,000355737.50
2004-09-07303,000303,000296,000301,000327752.50
2004-09-06300,000304,000299,000303,000444757.50
2004-09-03295,000299,000290,000298,000311745
2004-09-02299,000299,000290,000297,000221742.50
2004-09-01295,000305,000288,000299,000521747.50
2004-08-31276,000298,000273,000297,000959742.50
2004-08-30273,000280,000270,000280,000276700
2004-08-27273,000280,000273,000275,000120687.50
2004-08-26283,000285,000272,000273,00075682.50
2004-08-25283,000286,000275,000282,000221705
2004-08-24269,000283,000267,000283,000369707.50
2004-08-23262,000265,000262,000264,000120660
2004-08-20263,000263,000259,000260,000127650
2004-08-19257,000266,000257,000264,000154660
2004-08-18266,000266,000259,000259,000104647.50
2004-08-17274,000275,000266,000267,000130667.50
2004-08-16283,000283,000271,000274,000139685
2004-08-13273,000275,000270,000275,000172687.50
2004-08-12272,000276,000270,000274,00055685
2004-08-11271,000278,000269,000272,000204680
2004-08-10263,000274,000259,000266,000213665
2004-08-09263,000263,000254,000260,000198650
2004-08-06254,000262,000252,000259,000131647.50
2004-08-05260,000264,000258,000262,000135655
2004-08-04262,000262,000250,000260,000324650
2004-08-03267,000267,000260,000262,000249655
2004-08-02261,000264,000260,000262,000142655
2004-07-30262,000268,000254,000259,000280647.50
2004-07-29266,000269,000255,000268,000394670
2004-07-28265,000269,000260,000262,000251655
2004-07-27278,000282,000254,000256,000603640
2004-07-26289,000289,000280,000282,000332705
2004-07-23290,000291,000288,000289,000193722.50
2004-07-22292,000293,000282,000288,000318720
2004-07-21293,000297,000291,000295,000223737.50
2004-07-20300,000300,000290,000293,000183732.50
2004-07-16297,000305,000295,000301,000441752.50
2004-07-15306,000310,000297,000302,000769755
2004-07-14307,000313,000305,000307,000733767.50
2004-07-13312,000319,000302,000305,0001,083762.50
2004-07-12317,000322,000317,000322,000365805
2004-07-09324,000325,000314,000317,000411792.50
2004-07-08330,000330,000323,000325,000388812.50
2004-07-07324,000329,000323,000329,000467822.50
2004-07-06334,000334,000323,000324,000470810
2004-07-05322,000323,000318,000322,000397805
2004-07-02317,000329,000312,000326,000522815
2004-07-01333,000333,000321,000322,000353805
2004-06-30318,000337,000317,000329,0001,141822.50
2004-06-29315,000316,000311,000316,000320790
2004-06-28314,000314,000311,000312,000119780
2004-06-25311,000313,000311,000311,000140777.50
2004-06-24310,000311,000307,000311,000206777.50
2004-06-23308,000314,000307,000310,000322775
2004-06-22308,000311,000307,000308,000256770
2004-06-21311,000311,000307,000307,000110767.50
2004-06-18315,000320,000308,000315,000254787.50
2004-06-17320,000321,000315,000318,000406795
2004-06-16320,000320,000308,000315,000339787.50
2004-06-15315,000315,000310,000311,000208777.50
2004-06-14320,000322,000318,000318,000386795
2004-06-11320,000324,000318,000319,000526797.50
2004-06-10310,000319,000308,000317,0001,005792.50
2004-06-09283,000311,000283,000305,0001,015762.50
2004-06-08281,000284,000280,000282,000303705
2004-06-07282,000283,000280,000280,000113700
2004-06-04281,000283,000279,000283,000161707.50
2004-06-03291,000291,000282,000284,000171710
2004-06-02293,000294,000287,000292,000228730
2004-06-01285,000291,000282,000291,000280727.50
2004-05-31290,000290,000280,000283,000188707.50
2004-05-28280,000293,000280,000286,000281715
2004-05-27305,000306,000280,000284,000308710
2004-05-26316,000322,000296,000305,000900762.50
2004-05-25566,000575,000558,000572,000969715
2004-05-24589,000590,000575,000576,000716720
2004-05-21580,000590,000575,000585,000463731.25
2004-05-20587,000598,000575,000576,000743720
2004-05-19579,000598,000566,000590,000878737.50
2004-05-18492,000569,000486,000549,000972686.25
2004-05-17591,000606,000511,000512,0002,355640
2004-05-14563,000568,000530,000551,000438688.75
2004-05-13578,000583,000566,000571,000292713.75
2004-05-12572,000598,000555,000588,000474735
2004-05-11530,000570,000530,000532,000651665
2004-05-10642,000643,000555,000560,0001,071700
2004-05-07666,000666,000645,000650,000522812.50
2004-05-06652,000670,000643,000662,0001,092827.50
2004-04-30640,000651,000631,000641,000592801.25
2004-04-28628,000658,000626,000650,0001,065812.50
2004-04-27638,000638,000626,000631,000682788.75
2004-04-26665,000668,000633,000641,000822801.25
2004-04-23673,000693,000645,000651,0001,368813.75
2004-04-22644,000683,000638,000680,0002,201850
2004-04-21643,000643,000625,000626,000824782.50
2004-04-20622,000660,000622,000640,0001,014800
2004-04-19655,000656,000608,000626,0001,292782.50
2004-04-16697,000697,000640,000665,0001,820831.25
2004-04-15730,000730,000634,000677,0003,622846.25
2004-04-14731,000777,000713,000734,0003,486917.50
2004-04-13769,000800,000724,000751,0009,543938.75
2004-04-12640,000709,000626,000709,00010,703886.25
2004-04-09609,000648,000591,000609,0008,107761.25
2004-04-08561,000632,000551,000615,00016,421768.75
2004-04-07511,000608,000511,000541,00025,871676.25

分割・併合履歴 : [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株