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 |
---|---|---|---|---|---|---|
2004-12-30 | 323,000 | 328,000 | 321,000 | 325,000 | 171 | 812.50 |
2004-12-29 | 325,000 | 334,000 | 320,000 | 329,000 | 286 | 822.50 |
2004-12-28 | 321,000 | 325,000 | 320,000 | 325,000 | 77 | 812.50 |
2004-12-27 | 325,000 | 326,000 | 318,000 | 323,000 | 301 | 807.50 |
2004-12-24 | 314,000 | 315,000 | 312,000 | 315,000 | 120 | 787.50 |
2004-12-22 | 306,000 | 316,000 | 305,000 | 314,000 | 232 | 785 |
2004-12-21 | 303,000 | 307,000 | 301,000 | 307,000 | 142 | 767.50 |
2004-12-20 | 302,000 | 303,000 | 300,000 | 303,000 | 224 | 757.50 |
2004-12-17 | 305,000 | 306,000 | 302,000 | 305,000 | 177 | 762.50 |
2004-12-16 | 301,000 | 307,000 | 295,000 | 306,000 | 932 | 765 |
2004-12-15 | 310,000 | 313,000 | 306,000 | 306,000 | 415 | 765 |
2004-12-14 | 305,000 | 312,000 | 305,000 | 310,000 | 138 | 775 |
2004-12-13 | 311,000 | 311,000 | 295,000 | 307,000 | 313 | 767.50 |
2004-12-10 | 311,000 | 316,000 | 306,000 | 307,000 | 588 | 767.50 |
2004-12-09 | 324,000 | 326,000 | 320,000 | 320,000 | 908 | 800 |
2004-12-08 | 320,000 | 330,000 | 316,000 | 323,000 | 493 | 807.50 |
2004-12-07 | 330,000 | 330,000 | 320,000 | 323,000 | 246 | 807.50 |
2004-12-06 | 320,000 | 323,000 | 320,000 | 322,000 | 122 | 805 |
2004-12-03 | 323,000 | 324,000 | 319,000 | 323,000 | 205 | 807.50 |
2004-12-02 | 326,000 | 326,000 | 320,000 | 322,000 | 174 | 805 |
2004-12-01 | 330,000 | 330,000 | 317,000 | 322,000 | 406 | 805 |
2004-11-30 | 335,000 | 339,000 | 333,000 | 333,000 | 133 | 832.50 |
2004-11-29 | 338,000 | 340,000 | 335,000 | 338,000 | 90 | 845 |
2004-11-26 | 330,000 | 342,000 | 330,000 | 341,000 | 372 | 852.50 |
2004-11-25 | 338,000 | 340,000 | 330,000 | 340,000 | 433 | 850 |
2004-11-24 | 339,000 | 342,000 | 335,000 | 335,000 | 111 | 837.50 |
2004-11-22 | 331,000 | 345,000 | 329,000 | 334,000 | 322 | 835 |
2004-11-19 | 341,000 | 341,000 | 333,000 | 340,000 | 223 | 850 |
2004-11-18 | 344,000 | 354,000 | 338,000 | 341,000 | 823 | 852.50 |
2004-11-17 | 328,000 | 358,000 | 318,000 | 354,000 | 3,230 | 885 |
2004-11-16 | 330,000 | 334,000 | 328,000 | 329,000 | 591 | 822.50 |
2004-11-15 | 328,000 | 337,000 | 327,000 | 328,000 | 466 | 820 |
2004-11-12 | 311,000 | 327,000 | 310,000 | 326,000 | 261 | 815 |
2004-11-11 | 327,000 | 327,000 | 315,000 | 315,000 | 212 | 787.50 |
2004-11-10 | 313,000 | 321,000 | 313,000 | 320,000 | 208 | 800 |
2004-11-09 | 310,000 | 335,000 | 310,000 | 328,000 | 414 | 820 |
2004-11-08 | 328,000 | 328,000 | 300,000 | 300,000 | 594 | 750 |
2004-11-05 | 339,000 | 339,000 | 325,000 | 328,000 | 288 | 820 |
2004-11-04 | 335,000 | 349,000 | 335,000 | 339,000 | 1,715 | 847.50 |
2004-11-02 | 330,000 | 332,000 | 329,000 | 330,000 | 591 | 825 |
2004-11-01 | 328,000 | 329,000 | 325,000 | 328,000 | 487 | 820 |
2004-10-29 | 330,000 | 332,000 | 324,000 | 327,000 | 1,124 | 817.50 |
2004-10-28 | 325,000 | 327,000 | 322,000 | 324,000 | 1,032 | 810 |
2004-10-27 | 326,000 | 328,000 | 318,000 | 324,000 | 1,310 | 810 |
2004-10-26 | 298,000 | 327,000 | 298,000 | 324,000 | 2,207 | 810 |
2004-10-25 | 310,000 | 310,000 | 300,000 | 303,000 | 379 | 757.50 |
2004-10-22 | 300,000 | 320,000 | 300,000 | 315,000 | 1,241 | 787.50 |
2004-10-21 | 300,000 | 302,000 | 286,000 | 300,000 | 1,084 | 750 |
2004-10-20 | 300,000 | 302,000 | 300,000 | 300,000 | 336 | 750 |
2004-10-19 | 300,000 | 302,000 | 300,000 | 302,000 | 359 | 755 |
2004-10-18 | 302,000 | 302,000 | 300,000 | 300,000 | 235 | 750 |
2004-10-15 | 300,000 | 304,000 | 299,000 | 303,000 | 541 | 757.50 |
2004-10-14 | 298,000 | 301,000 | 296,000 | 300,000 | 306 | 750 |
2004-10-13 | 301,000 | 304,000 | 298,000 | 302,000 | 353 | 755 |
2004-10-12 | 299,000 | 305,000 | 298,000 | 304,000 | 423 | 760 |
2004-10-08 | 280,000 | 309,000 | 277,000 | 309,000 | 953 | 772.50 |
2004-10-07 | 273,000 | 281,000 | 272,000 | 281,000 | 666 | 702.50 |
2004-10-06 | 277,000 | 279,000 | 271,000 | 272,000 | 277 | 680 |
2004-10-05 | 280,000 | 280,000 | 270,000 | 279,000 | 144 | 697.50 |
2004-10-04 | 285,000 | 287,000 | 275,000 | 283,000 | 184 | 707.50 |
2004-10-01 | 271,000 | 285,000 | 270,000 | 280,000 | 244 | 700 |
2004-09-30 | 263,000 | 275,000 | 262,000 | 275,000 | 142 | 687.50 |
2004-09-29 | 261,000 | 265,000 | 255,000 | 265,000 | 322 | 662.50 |
2004-09-28 | 263,000 | 266,000 | 257,000 | 257,000 | 174 | 642.50 |
2004-09-27 | 276,000 | 276,000 | 265,000 | 270,000 | 87 | 675 |
2004-09-24 | 262,000 | 269,000 | 262,000 | 266,000 | 175 | 665 |
2004-09-22 | 268,000 | 270,000 | 265,000 | 265,000 | 269 | 662.50 |
2004-09-21 | 272,000 | 273,000 | 270,000 | 270,000 | 223 | 675 |
2004-09-17 | 261,000 | 270,000 | 261,000 | 270,000 | 154 | 675 |
2004-09-16 | 264,000 | 266,000 | 258,000 | 261,000 | 414 | 652.50 |
2004-09-15 | 272,000 | 275,000 | 263,000 | 264,000 | 450 | 660 |
2004-09-14 | 280,000 | 280,000 | 271,000 | 271,000 | 241 | 677.50 |
2004-09-13 | 283,000 | 286,000 | 277,000 | 280,000 | 175 | 700 |
2004-09-10 | 290,000 | 291,000 | 286,000 | 287,000 | 200 | 717.50 |
2004-09-09 | 293,000 | 295,000 | 291,000 | 294,000 | 150 | 735 |
2004-09-08 | 298,000 | 300,000 | 291,000 | 295,000 | 355 | 737.50 |
2004-09-07 | 303,000 | 303,000 | 296,000 | 301,000 | 327 | 752.50 |
2004-09-06 | 300,000 | 304,000 | 299,000 | 303,000 | 444 | 757.50 |
2004-09-03 | 295,000 | 299,000 | 290,000 | 298,000 | 311 | 745 |
2004-09-02 | 299,000 | 299,000 | 290,000 | 297,000 | 221 | 742.50 |
2004-09-01 | 295,000 | 305,000 | 288,000 | 299,000 | 521 | 747.50 |
2004-08-31 | 276,000 | 298,000 | 273,000 | 297,000 | 959 | 742.50 |
2004-08-30 | 273,000 | 280,000 | 270,000 | 280,000 | 276 | 700 |
2004-08-27 | 273,000 | 280,000 | 273,000 | 275,000 | 120 | 687.50 |
2004-08-26 | 283,000 | 285,000 | 272,000 | 273,000 | 75 | 682.50 |
2004-08-25 | 283,000 | 286,000 | 275,000 | 282,000 | 221 | 705 |
2004-08-24 | 269,000 | 283,000 | 267,000 | 283,000 | 369 | 707.50 |
2004-08-23 | 262,000 | 265,000 | 262,000 | 264,000 | 120 | 660 |
2004-08-20 | 263,000 | 263,000 | 259,000 | 260,000 | 127 | 650 |
2004-08-19 | 257,000 | 266,000 | 257,000 | 264,000 | 154 | 660 |
2004-08-18 | 266,000 | 266,000 | 259,000 | 259,000 | 104 | 647.50 |
2004-08-17 | 274,000 | 275,000 | 266,000 | 267,000 | 130 | 667.50 |
2004-08-16 | 283,000 | 283,000 | 271,000 | 274,000 | 139 | 685 |
2004-08-13 | 273,000 | 275,000 | 270,000 | 275,000 | 172 | 687.50 |
2004-08-12 | 272,000 | 276,000 | 270,000 | 274,000 | 55 | 685 |
2004-08-11 | 271,000 | 278,000 | 269,000 | 272,000 | 204 | 680 |
2004-08-10 | 263,000 | 274,000 | 259,000 | 266,000 | 213 | 665 |
2004-08-09 | 263,000 | 263,000 | 254,000 | 260,000 | 198 | 650 |
2004-08-06 | 254,000 | 262,000 | 252,000 | 259,000 | 131 | 647.50 |
2004-08-05 | 260,000 | 264,000 | 258,000 | 262,000 | 135 | 655 |
2004-08-04 | 262,000 | 262,000 | 250,000 | 260,000 | 324 | 650 |
2004-08-03 | 267,000 | 267,000 | 260,000 | 262,000 | 249 | 655 |
2004-08-02 | 261,000 | 264,000 | 260,000 | 262,000 | 142 | 655 |
2004-07-30 | 262,000 | 268,000 | 254,000 | 259,000 | 280 | 647.50 |
2004-07-29 | 266,000 | 269,000 | 255,000 | 268,000 | 394 | 670 |
2004-07-28 | 265,000 | 269,000 | 260,000 | 262,000 | 251 | 655 |
2004-07-27 | 278,000 | 282,000 | 254,000 | 256,000 | 603 | 640 |
2004-07-26 | 289,000 | 289,000 | 280,000 | 282,000 | 332 | 705 |
2004-07-23 | 290,000 | 291,000 | 288,000 | 289,000 | 193 | 722.50 |
2004-07-22 | 292,000 | 293,000 | 282,000 | 288,000 | 318 | 720 |
2004-07-21 | 293,000 | 297,000 | 291,000 | 295,000 | 223 | 737.50 |
2004-07-20 | 300,000 | 300,000 | 290,000 | 293,000 | 183 | 732.50 |
2004-07-16 | 297,000 | 305,000 | 295,000 | 301,000 | 441 | 752.50 |
2004-07-15 | 306,000 | 310,000 | 297,000 | 302,000 | 769 | 755 |
2004-07-14 | 307,000 | 313,000 | 305,000 | 307,000 | 733 | 767.50 |
2004-07-13 | 312,000 | 319,000 | 302,000 | 305,000 | 1,083 | 762.50 |
2004-07-12 | 317,000 | 322,000 | 317,000 | 322,000 | 365 | 805 |
2004-07-09 | 324,000 | 325,000 | 314,000 | 317,000 | 411 | 792.50 |
2004-07-08 | 330,000 | 330,000 | 323,000 | 325,000 | 388 | 812.50 |
2004-07-07 | 324,000 | 329,000 | 323,000 | 329,000 | 467 | 822.50 |
2004-07-06 | 334,000 | 334,000 | 323,000 | 324,000 | 470 | 810 |
2004-07-05 | 322,000 | 323,000 | 318,000 | 322,000 | 397 | 805 |
2004-07-02 | 317,000 | 329,000 | 312,000 | 326,000 | 522 | 815 |
2004-07-01 | 333,000 | 333,000 | 321,000 | 322,000 | 353 | 805 |
2004-06-30 | 318,000 | 337,000 | 317,000 | 329,000 | 1,141 | 822.50 |
2004-06-29 | 315,000 | 316,000 | 311,000 | 316,000 | 320 | 790 |
2004-06-28 | 314,000 | 314,000 | 311,000 | 312,000 | 119 | 780 |
2004-06-25 | 311,000 | 313,000 | 311,000 | 311,000 | 140 | 777.50 |
2004-06-24 | 310,000 | 311,000 | 307,000 | 311,000 | 206 | 777.50 |
2004-06-23 | 308,000 | 314,000 | 307,000 | 310,000 | 322 | 775 |
2004-06-22 | 308,000 | 311,000 | 307,000 | 308,000 | 256 | 770 |
2004-06-21 | 311,000 | 311,000 | 307,000 | 307,000 | 110 | 767.50 |
2004-06-18 | 315,000 | 320,000 | 308,000 | 315,000 | 254 | 787.50 |
2004-06-17 | 320,000 | 321,000 | 315,000 | 318,000 | 406 | 795 |
2004-06-16 | 320,000 | 320,000 | 308,000 | 315,000 | 339 | 787.50 |
2004-06-15 | 315,000 | 315,000 | 310,000 | 311,000 | 208 | 777.50 |
2004-06-14 | 320,000 | 322,000 | 318,000 | 318,000 | 386 | 795 |
2004-06-11 | 320,000 | 324,000 | 318,000 | 319,000 | 526 | 797.50 |
2004-06-10 | 310,000 | 319,000 | 308,000 | 317,000 | 1,005 | 792.50 |
2004-06-09 | 283,000 | 311,000 | 283,000 | 305,000 | 1,015 | 762.50 |
2004-06-08 | 281,000 | 284,000 | 280,000 | 282,000 | 303 | 705 |
2004-06-07 | 282,000 | 283,000 | 280,000 | 280,000 | 113 | 700 |
2004-06-04 | 281,000 | 283,000 | 279,000 | 283,000 | 161 | 707.50 |
2004-06-03 | 291,000 | 291,000 | 282,000 | 284,000 | 171 | 710 |
2004-06-02 | 293,000 | 294,000 | 287,000 | 292,000 | 228 | 730 |
2004-06-01 | 285,000 | 291,000 | 282,000 | 291,000 | 280 | 727.50 |
2004-05-31 | 290,000 | 290,000 | 280,000 | 283,000 | 188 | 707.50 |
2004-05-28 | 280,000 | 293,000 | 280,000 | 286,000 | 281 | 715 |
2004-05-27 | 305,000 | 306,000 | 280,000 | 284,000 | 308 | 710 |
2004-05-26 | 316,000 | 322,000 | 296,000 | 305,000 | 900 | 762.50 |
2004-05-25 | 566,000 | 575,000 | 558,000 | 572,000 | 969 | 715 |
2004-05-24 | 589,000 | 590,000 | 575,000 | 576,000 | 716 | 720 |
2004-05-21 | 580,000 | 590,000 | 575,000 | 585,000 | 463 | 731.25 |
2004-05-20 | 587,000 | 598,000 | 575,000 | 576,000 | 743 | 720 |
2004-05-19 | 579,000 | 598,000 | 566,000 | 590,000 | 878 | 737.50 |
2004-05-18 | 492,000 | 569,000 | 486,000 | 549,000 | 972 | 686.25 |
2004-05-17 | 591,000 | 606,000 | 511,000 | 512,000 | 2,355 | 640 |
2004-05-14 | 563,000 | 568,000 | 530,000 | 551,000 | 438 | 688.75 |
2004-05-13 | 578,000 | 583,000 | 566,000 | 571,000 | 292 | 713.75 |
2004-05-12 | 572,000 | 598,000 | 555,000 | 588,000 | 474 | 735 |
2004-05-11 | 530,000 | 570,000 | 530,000 | 532,000 | 651 | 665 |
2004-05-10 | 642,000 | 643,000 | 555,000 | 560,000 | 1,071 | 700 |
2004-05-07 | 666,000 | 666,000 | 645,000 | 650,000 | 522 | 812.50 |
2004-05-06 | 652,000 | 670,000 | 643,000 | 662,000 | 1,092 | 827.50 |
2004-04-30 | 640,000 | 651,000 | 631,000 | 641,000 | 592 | 801.25 |
2004-04-28 | 628,000 | 658,000 | 626,000 | 650,000 | 1,065 | 812.50 |
2004-04-27 | 638,000 | 638,000 | 626,000 | 631,000 | 682 | 788.75 |
2004-04-26 | 665,000 | 668,000 | 633,000 | 641,000 | 822 | 801.25 |
2004-04-23 | 673,000 | 693,000 | 645,000 | 651,000 | 1,368 | 813.75 |
2004-04-22 | 644,000 | 683,000 | 638,000 | 680,000 | 2,201 | 850 |
2004-04-21 | 643,000 | 643,000 | 625,000 | 626,000 | 824 | 782.50 |
2004-04-20 | 622,000 | 660,000 | 622,000 | 640,000 | 1,014 | 800 |
2004-04-19 | 655,000 | 656,000 | 608,000 | 626,000 | 1,292 | 782.50 |
2004-04-16 | 697,000 | 697,000 | 640,000 | 665,000 | 1,820 | 831.25 |
2004-04-15 | 730,000 | 730,000 | 634,000 | 677,000 | 3,622 | 846.25 |
2004-04-14 | 731,000 | 777,000 | 713,000 | 734,000 | 3,486 | 917.50 |
2004-04-13 | 769,000 | 800,000 | 724,000 | 751,000 | 9,543 | 938.75 |
2004-04-12 | 640,000 | 709,000 | 626,000 | 709,000 | 10,703 | 886.25 |
2004-04-09 | 609,000 | 648,000 | 591,000 | 609,000 | 8,107 | 761.25 |
2004-04-08 | 561,000 | 632,000 | 551,000 | 615,000 | 16,421 | 768.75 |
2004-04-07 | 511,000 | 608,000 | 511,000 | 541,000 | 25,871 | 676.25 |
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