3738 (株)ティーガイア の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30118,800121,700117,000121,700258608.50
2008-12-29117,000119,800116,900118,800404594
2008-12-26119,700119,700116,200118,000408590
2008-12-25110,200114,000110,200112,800239564
2008-12-24116,000118,700111,600111,900923559.50
2008-12-22112,500121,500112,000120,000945600
2008-12-19108,900112,200108,000110,9001,130554.50
2008-12-18107,000112,000107,000111,300957556.50
2008-12-17106,000106,300102,100105,000709525
2008-12-16107,000109,000105,100106,300826531.50
2008-12-15103,300110,000103,100109,0001,069545
2008-12-12102,000106,900101,000105,3001,354526.50
2008-12-11112,200112,200104,600105,900914529.50
2008-12-10107,400109,900105,200106,2001,043531
2008-12-0999,400113,90099,400113,0001,691565
2008-12-0898,500102,70098,000101,400589507
2008-12-0597,50099,70094,00098,000777490
2008-12-0498,500100,00097,40098,400896492
2008-12-0397,100101,50095,500101,5001,100507.50
2008-12-0290,40094,90090,40093,100419465.50
2008-12-0198,00099,90096,30096,400723482
2008-11-2896,500100,50094,40098,900961494.50
2008-11-2793,70095,20092,00095,000895475
2008-11-2693,50094,00091,30093,700898468.50
2008-11-2591,50092,40088,60091,5001,008457.50
2008-11-2178,60086,90078,20086,500783432.50
2008-11-2080,60083,30080,10080,600705403
2008-11-1988,00088,00083,00084,700268423.50
2008-11-1885,50087,20084,20084,700287423.50
2008-11-1786,50088,90082,80084,500563422.50
2008-11-1490,40093,00086,50087,800538439
2008-11-1385,00089,50083,50088,400639442
2008-11-1287,70089,90086,30086,700630433.50
2008-11-1187,90091,80087,70088,400465442
2008-11-1091,30094,10087,50087,900964439.50
2008-11-0789,00093,90086,40090,300806451.50
2008-11-0690,00093,70088,00091,0001,061455
2008-11-0590,90096,40089,30093,7001,716468.50
2008-11-0485,00088,00084,10087,900794439.50
2008-10-3177,10085,80076,80081,0002,129405
2008-10-3072,80077,60072,80077,1001,016385.50
2008-10-2972,30072,30070,00072,3001,171361.50
2008-10-2865,10067,50063,10067,300967336.50
2008-10-2768,70071,50065,30065,700570328.50
2008-10-2472,10074,60067,00067,400808337
2008-10-2372,00074,10070,10074,100741370.50
2008-10-2276,60080,00075,00075,300396376.50
2008-10-2180,80082,00078,30079,700949398.50
2008-10-2075,00077,90073,70076,800859384
2008-10-1776,50076,70072,40074,0001,022370
2008-10-1671,10074,90070,10072,5001,205362.50
2008-10-1575,90077,10073,00077,1001,564385.50
2008-10-1473,90073,90073,60073,900610369.50
2008-10-1065,80069,20064,60068,900721344.50
2008-10-0976,50083,00070,00073,3001,046366.50
2008-10-0879,80082,00076,70076,8001,324384
2008-10-0777,50090,00075,70086,7001,139433.50
2008-10-06100,000102,00084,50084,5001,966422.50
2008-10-03100,800105,000100,100104,500586522.50
2008-10-02102,700105,000100,300100,700800503.50
2008-10-01106,500108,900101,400102,700606513.50
2008-09-30101,900109,900100,300107,600697538
2008-09-29107,200115,500105,000108,000759540
2008-09-26120,600120,600107,200110,2001,858551
2008-09-25119,600121,800119,600120,600486603
2008-09-24120,100123,000120,000122,600381613
2008-09-22123,000123,500121,300122,100582610.50
2008-09-19124,000124,200118,000120,6001,821603
2008-09-18123,700125,000120,000124,000743620
2008-09-17125,900128,700123,000124,900733624.50
2008-09-16120,100125,200119,200120,2001,164601
2008-09-12130,000133,000129,200132,100665660.50
2008-09-11130,000133,000128,200129,300921646.50
2008-09-10119,000133,900119,000131,2001,258656
2008-09-09126,200126,200120,500121,800818609
2008-09-08121,000127,300118,100126,1001,256630.50
2008-09-05121,400121,500116,500119,7001,026598.50
2008-09-04126,200128,700125,400125,400667627
2008-09-03126,100129,000125,200127,700558638.50
2008-09-02127,100128,700124,000124,800922624
2008-09-01133,000133,000129,000129,0001,020645
2008-08-29130,500133,000129,400132,900933664.50
2008-08-28129,700130,800129,100130,200471651
2008-08-27129,700131,800127,800128,9001,314644.50
2008-08-26127,300128,500126,000128,500519642.50
2008-08-25126,700129,900125,000128,700696643.50
2008-08-22130,000130,000125,700127,100900635.50
2008-08-21126,000130,000125,000130,000765650
2008-08-20125,000127,800124,800127,600508638
2008-08-19129,900129,900123,000125,0001,074625
2008-08-18129,000131,600128,000130,500788652.50
2008-08-15127,200131,100127,200131,0001,109655
2008-08-14130,600133,000127,800128,8001,345644
2008-08-13128,500130,900127,100129,700800648.50
2008-08-12125,700136,000125,600129,3002,729646.50
2008-08-11116,500124,000116,400123,7001,295618.50
2008-08-08103,100127,000102,000120,5002,658602.50
2008-08-07114,100114,100103,100107,1001,069535.50
2008-08-06112,700114,900109,200113,6001,565568
2008-08-05119,400119,400112,200112,4001,316562
2008-08-04118,000120,700116,600117,4001,046587
2008-08-01120,000121,600118,700119,2001,198596
2008-07-31124,400124,400119,500120,600967603
2008-07-30122,300123,800121,200123,200908616
2008-07-29122,600124,700121,100122,2001,246611
2008-07-28121,000126,100119,000123,600929618
2008-07-25122,000123,300120,100120,500819602.50
2008-07-24122,500125,000122,100125,0001,096625
2008-07-23120,000122,900120,000121,600887608
2008-07-22119,000121,000115,100120,9001,391604.50
2008-07-18118,000121,000118,000120,000726600
2008-07-17120,000123,000120,000122,000890610
2008-07-16120,000122,000118,000118,000879590
2008-07-15124,000124,000119,000124,0001,197620
2008-07-14128,000129,000125,000126,000969630
2008-07-11130,000131,000128,000130,000961650
2008-07-10130,000132,000129,000131,000690655
2008-07-09133,000135,000131,000132,000859660
2008-07-08138,000138,000132,000132,0001,364660
2008-07-07130,000137,000130,000137,000850685
2008-07-04134,000135,000131,000132,000612660
2008-07-03132,000135,000131,000135,000841675
2008-07-02139,000139,000132,000133,000750665
2008-07-01134,000139,000133,000138,0001,423690
2008-06-30131,000137,000131,000132,0001,103660
2008-06-27128,000135,000126,000133,0001,479665
2008-06-26133,000134,000130,000130,000509650
2008-06-25129,000135,000127,000132,0001,711660
2008-06-24128,000131,000128,000130,000646650
2008-06-23129,000133,000126,000131,000892655
2008-06-20138,000138,000129,000132,0002,401660
2008-06-19141,000141,000138,000139,000909695
2008-06-18139,000143,000137,000140,0003,047700
2008-06-17140,000141,000136,000138,0003,316690
2008-06-16137,000138,000135,000135,0001,135675
2008-06-13138,000143,000135,000138,0002,137690
2008-06-12130,000136,000128,000136,0001,666680
2008-06-11131,000134,000131,000132,000752660
2008-06-10134,000135,000130,000130,000733650
2008-06-09130,000135,000130,000133,000959665
2008-06-06141,000142,000135,000136,0001,769680
2008-06-05144,000144,000140,000143,000819715
2008-06-04139,000142,000136,000142,0001,772710
2008-06-03142,000150,000139,000139,0002,052695
2008-06-02137,000145,000137,000145,0002,758725
2008-05-30135,000140,000134,000139,0002,053695
2008-05-29142,000143,000134,000137,0002,552685
2008-05-28146,000147,000142,000144,0002,039720
2008-05-27148,000148,000142,000145,0005,183725
2008-05-26150,000151,000140,000149,00010,973745
2008-05-23132,000146,000132,000146,00011,565730
2008-05-22125,000129,000121,000126,0003,077630
2008-05-21117,000135,000114,000129,0007,288645
2008-05-20111,000118,000109,000117,0002,086585
2008-05-19110,000112,000110,000111,000886555
2008-05-16114,000115,000111,000112,0001,155560
2008-05-15108,000113,000106,000113,0001,962565
2008-05-14104,000108,000103,000108,000972540
2008-05-13106,000106,000103,000103,000721515
2008-05-12104,000107,000102,000106,0001,131530
2008-05-09101,000105,000101,000103,0002,077515
2008-05-0899,900103,00098,500102,0001,443510
2008-05-0798,900101,00097,700101,0002,125505
2008-05-0297,40097,40095,60096,9001,206484.50
2008-05-0196,70096,90095,80096,5001,006482.50
2008-04-3095,10096,90094,40096,8001,102484
2008-04-2896,20096,20094,30095,200759476
2008-04-2593,50095,80093,50094,800807474
2008-04-2493,00094,90093,00093,600817468
2008-04-2393,00094,80092,70093,000689465
2008-04-2295,90095,90093,60094,0001,315470
2008-04-2198,40099,00095,90096,900820484.50
2008-04-1896,40097,90095,60096,900788484.50
2008-04-1798,500101,00097,00097,3001,011486.50
2008-04-1694,10097,70093,30097,5001,468487.50
2008-04-1594,70096,20093,90094,3001,175471.50
2008-04-1493,00096,50092,70095,700926478.50
2008-04-1197,00097,10093,40096,0001,787480
2008-04-1090,00094,80089,40093,1001,631465.50
2008-04-0998,00098,00091,20092,7003,269463.50
2008-04-08102,000103,00099,900100,0001,210500
2008-04-0798,700101,00097,400101,0001,436505
2008-04-0498,00098,90097,20098,4001,644492
2008-04-0397,70098,50096,10097,7001,236488.50
2008-04-0299,000102,00096,30096,7002,417483.50
2008-04-0197,50098,70093,70097,0002,127485
2008-03-3194,10099,10092,10096,8005,000484
2008-03-2888,60090,50085,30089,1001,025445.50
2008-03-2789,00090,00088,20089,400652447
2008-03-2690,00091,60089,30091,000956455
2008-03-2595,20095,40093,50094,7001,240473.50
2008-03-2494,50095,90093,50094,2001,167471
2008-03-2190,00094,30088,80094,2002,131471
2008-03-1984,60087,80084,60087,8001,797439
2008-03-1882,10083,40081,40083,4003,512417
2008-03-1781,70083,00077,00082,1003,732410.50
2008-03-1483,70085,80081,60081,9002,926409.50
2008-03-1389,80090,80086,00086,7001,899433.50
2008-03-1293,10094,70089,80089,8002,702449
2008-03-1187,70090,70086,20090,0001,713450
2008-03-1093,90093,90087,90088,7002,754443.50
2008-03-0799,100100,00094,70095,1003,505475.50
2008-03-0698,700103,00098,700102,0001,338510
2008-03-05100,000101,00098,10098,5001,713492.50
2008-03-04103,000104,000100,000101,0001,354505
2008-03-03105,000106,000102,000103,0001,207515
2008-02-29107,000108,000105,000105,0001,713525
2008-02-28108,000109,000107,000108,000696540
2008-02-27108,000109,000107,000109,000840545
2008-02-26111,000111,000107,000107,000937535
2008-02-25108,000111,000106,000110,0001,323550
2008-02-22108,000109,000107,000107,0001,017535
2008-02-21109,000110,000108,000110,000935550
2008-02-20112,000112,000108,000108,0001,017540
2008-02-19114,000115,000111,000112,000796560
2008-02-18111,000113,000109,000112,0001,421560
2008-02-15109,000112,000108,000111,000881555
2008-02-14110,000111,000108,000109,0001,331545
2008-02-13110,000111,000109,000109,000632545
2008-02-12112,000112,000109,000109,000821545
2008-02-08111,000113,000110,000111,000767555
2008-02-07111,000112,000109,000110,000796550
2008-02-06110,000110,000108,000109,000687545
2008-02-05111,000112,000111,000111,000346555
2008-02-04111,000113,000111,000112,000441560
2008-02-01112,000114,000109,000109,0001,220545
2008-01-31112,000114,000108,000113,0001,392565
2008-01-30117,000117,000112,000113,000896565
2008-01-29116,000117,000114,000116,000471580
2008-01-28117,000118,000112,000112,000551560
2008-01-25111,000119,000110,000118,0001,218590
2008-01-24111,000113,000109,000112,000599560
2008-01-23108,000110,000106,000108,000618540
2008-01-22110,000110,000106,000106,0001,163530
2008-01-21112,000116,000112,000112,000779560
2008-01-18108,000117,000106,000114,0001,510570
2008-01-17106,000110,000105,000110,000835550
2008-01-16101,000107,000101,000105,0001,443525
2008-01-15114,000115,000106,000107,0001,566535
2008-01-11116,000117,000114,000114,000846570
2008-01-10118,000119,000114,000114,000750570
2008-01-09115,000118,000114,000117,0001,494585
2008-01-08113,000115,000112,000114,0001,343570
2008-01-07119,000120,000114,000115,0001,995575
2008-01-04127,000128,000121,000121,000909605

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