3738 (株)ティーガイアの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,181	1,188	1,177	1,187	84,900	1,187
2013-12-27	1,151	1,178	1,133	1,176	141,800	1,176
2013-12-26	1,129	1,151	1,110	1,141	138,700	1,141
2013-12-25	1,119	1,129	1,094	1,118	157,100	1,118
2013-12-24	1,140	1,140	1,120	1,124	125,000	1,124
2013-12-20	1,120	1,138	1,116	1,137	113,200	1,137
2013-12-19	1,135	1,136	1,112	1,121	160,300	1,121
2013-12-18	1,134	1,141	1,123	1,132	144,800	1,132
2013-12-17	1,135	1,140	1,120	1,139	98,400	1,139
2013-12-16	1,140	1,143	1,119	1,126	96,100	1,126
2013-12-13	1,145	1,157	1,137	1,145	109,600	1,145
2013-12-12	1,150	1,159	1,114	1,149	82,000	1,149
2013-12-11	1,168	1,173	1,081	1,153	197,600	1,153
2013-12-10	1,135	1,166	1,133	1,162	238,300	1,162
2013-12-09	1,134	1,134	1,113	1,132	128,700	1,132
2013-12-06	1,141	1,141	1,094	1,108	181,100	1,108
2013-12-05	1,110	1,145	1,098	1,136	535,600	1,136
2013-12-04	1,100	1,100	1,070	1,081	88,300	1,081
2013-12-03	1,099	1,109	1,088	1,091	97,400	1,091
2013-12-02	1,087	1,094	1,053	1,090	70,400	1,090
2013-11-29	1,076	1,091	1,065	1,087	79,400	1,087
2013-11-28	1,070	1,092	1,069	1,089	126,600	1,089
2013-11-27	1,104	1,104	1,054	1,076	146,100	1,076
2013-11-26	1,097	1,102	1,082	1,098	109,200	1,098
2013-11-25	1,100	1,110	1,094	1,107	161,000	1,107
2013-11-22	1,098	1,104	1,070	1,086	177,900	1,086
2013-11-21	1,062	1,089	1,060	1,087	207,900	1,087
2013-11-20	1,043	1,066	1,038	1,055	174,300	1,055
2013-11-19	1,025	1,041	1,020	1,035	129,800	1,035
2013-11-18	1,030	1,039	1,021	1,025	87,400	1,025
2013-11-15	1,018	1,044	1,016	1,034	183,800	1,034
2013-11-14	1,005	1,022	1,005	1,016	80,900	1,016
2013-11-13	1,009	1,017	998	1,004	114,000	1,004
2013-11-12	980	1,008	979	1,008	91,500	1,008
2013-11-11	981	993	978	980	84,400	980
2013-11-08	1,008	1,008	960	966	236,600	966
2013-11-07	1,024	1,032	1,014	1,029	209,500	1,029
2013-11-06	1,008	1,022	1,002	1,014	121,100	1,014
2013-11-05	985	1,014	981	1,002	217,400	1,002
2013-11-01	1,004	1,004	971	981	114,400	981
2013-10-31	1,002	1,012	985	989	162,300	989
2013-10-30	981	1,015	979	1,015	362,700	1,015
2013-10-29	966	992	958	986	206,700	986
2013-10-28	975	988	966	979	145,700	979
2013-10-25	972	980	965	974	152,900	974
2013-10-24	960	973	954	970	122,400	970
2013-10-23	964	976	961	964	92,800	964
2013-10-22	962	984	962	969	93,600	969
2013-10-21	973	973	941	968	97,200	968
2013-10-18	976	981	957	963	122,400	963
2013-10-17	983	995	979	986	69,300	986
2013-10-16	964	998	952	973	146,800	973
2013-10-15	951	964	950	961	85,400	961
2013-10-11	960	970	945	951	105,500	951
2013-10-10	928	958	928	956	114,700	956
2013-10-09	921	937	908	935	92,500	935
2013-10-08	923	933	910	924	195,200	924
2013-10-07	960	979	931	932	203,400	932
2013-10-04	951	983	950	970	138,800	970
2013-10-03	977	988	958	962	149,200	962
2013-10-02	1,021	1,021	978	981	139,200	981
2013-10-01	1,010	1,034	1,006	1,024	109,300	1,024
2013-09-30	1,023	1,035	1,002	1,014	228,400	1,014
2013-09-27	1,006	1,024	1,006	1,020	126,700	1,020
2013-09-26	1,012	1,024	988	1,016	156,800	1,016
2013-09-25	990	1,037	987	1,030	318,100	1,030
2013-09-24	980	990	975	986	109,400	986
2013-09-20	963	980	963	977	115,500	977
2013-09-19	953	965	950	964	122,300	964
2013-09-18	956	960	950	955	117,000	955
2013-09-17	941	962	941	955	140,100	955
2013-09-13	953	967	940	945	332,800	945
2013-09-12	990	994	962	968	274,900	968
2013-09-11	1,043	1,047	996	1,001	216,800	1,001
2013-09-10	1,023	1,056	1,020	1,043	111,400	1,043
2013-09-09	1,020	1,042	993	1,016	139,700	1,016
2013-09-06	1,037	1,059	982	1,008	258,500	1,008
2013-09-05	1,039	1,039	1,011	1,013	89,200	1,013
2013-09-04	999	1,040	992	1,031	177,000	1,031
2013-09-03	998	1,005	988	1,004	91,900	1,004
2013-09-02	977	998	977	995	64,600	995
2013-08-30	977	988	965	966	78,500	966
2013-08-29	978	990	970	976	92,800	976
2013-08-28	974	987	969	984	74,100	984
2013-08-27	975	998	972	979	104,100	979
2013-08-26	984	988	978	980	54,400	980
2013-08-23	978	995	977	985	131,300	985
2013-08-22	974	983	959	965	106,200	965
2013-08-21	990	1,009	980	988	165,900	988
2013-08-20	983	991	978	981	96,400	981
2013-08-19	965	992	965	983	130,400	983
2013-08-16	945	963	941	956	106,000	956
2013-08-15	958	965	949	953	98,000	953
2013-08-14	959	965	949	961	85,200	961
2013-08-13	947	960	927	959	100,600	959
2013-08-12	900	970	900	946	324,300	946
2013-08-09	918	921	885	886	123,700	886
2013-08-08	890	938	890	923	181,800	923
2013-08-07	895	904	890	891	66,700	891
2013-08-06	900	905	891	901	78,800	901
2013-08-05	905	919	900	905	126,600	905
2013-08-02	928	930	891	919	242,600	919
2013-08-01	1,043	1,043	880	934	1,176,300	934
2013-07-31	888	922	884	893	65,100	893
2013-07-30	894	897	883	894	84,600	894
2013-07-29	902	920	891	906	86,100	906
2013-07-26	930	930	909	913	101,300	913
2013-07-25	948	951	934	942	71,000	942
2013-07-24	952	960	945	952	39,500	952
2013-07-23	970	970	916	946	103,500	946
2013-07-22	960	984	949	970	154,700	970
2013-07-19	947	957	942	945	194,800	945
2013-07-18	933	956	924	952	148,900	952
2013-07-17	921	931	912	927	96,900	927
2013-07-16	924	934	913	925	87,700	925
2013-07-12	927	937	916	929	101,600	929
2013-07-11	935	936	918	931	47,700	931
2013-07-10	944	955	931	937	78,900	937
2013-07-09	949	955	938	950	49,400	950
2013-07-08	949	953	938	947	67,600	947
2013-07-05	940	946	932	946	53,600	946
2013-07-04	945	945	928	936	62,000	936
2013-07-03	948	948	932	945	56,000	945
2013-07-02	949	949	924	949	99,100	949
2013-07-01	935	946	914	946	123,700	946
2013-06-28	910	937	902	937	94,500	937
2013-06-27	883	895	865	895	114,900	895
2013-06-26	937	939	887	889	109,300	889
2013-06-25	944	949	900	946	193,400	946
2013-06-24	937	948	918	922	125,000	922
2013-06-21	943	943	890	931	269,400	931
2013-06-20	914	942	912	942	143,400	942
2013-06-19	922	939	904	910	135,100	910
2013-06-18	898	914	895	909	137,900	909
2013-06-17	861	920	856	903	255,600	903
2013-06-14	867	874	828	831	216,900	831
2013-06-13	829	848	818	839	103,800	839
2013-06-12	837	853	825	851	70,300	851
2013-06-11	844	880	844	856	177,900	856
2013-06-10	835	865	835	859	151,300	859
2013-06-07	819	830	796	816	130,900	816
2013-06-06	851	862	820	827	129,400	827
2013-06-05	874	900	863	865	132,100	865
2013-06-04	889	895	852	873	154,200	873
2013-06-03	903	914	885	888	106,000	888
2013-05-31	893	913	890	912	133,700	912
2013-05-30	898	911	882	887	94,800	887
2013-05-29	910	923	897	898	144,400	898
2013-05-28	902	920	896	900	106,300	900
2013-05-27	904	933	896	917	152,300	917
2013-05-24	930	957	909	931	148,500	931
2013-05-23	1,012	1,012	928	933	269,500	933
2013-05-22	995	1,014	991	1,006	111,500	1,006
2013-05-21	1,019	1,020	994	995	88,300	995
2013-05-20	992	1,015	990	1,009	101,400	1,009
2013-05-17	954	1,005	951	992	140,300	992
2013-05-16	1,020	1,020	950	963	202,400	963
2013-05-15	1,060	1,060	1,014	1,021	135,800	1,021
2013-05-14	1,055	1,067	1,043	1,060	112,000	1,060
2013-05-13	1,078	1,081	1,054	1,069	104,300	1,069
2013-05-10	1,081	1,081	1,050	1,078	124,000	1,078
2013-05-09	1,060	1,084	1,060	1,068	96,800	1,068
2013-05-08	1,064	1,069	1,052	1,055	73,600	1,055
2013-05-07	1,062	1,074	1,053	1,064	94,400	1,064
2013-05-02	1,059	1,059	1,041	1,048	66,400	1,048
2013-05-01	1,058	1,063	1,041	1,052	94,100	1,052
2013-04-30	1,031	1,058	1,030	1,052	86,700	1,052
2013-04-26	1,057	1,062	1,027	1,031	94,900	1,031
2013-04-25	1,088	1,089	1,045	1,055	149,300	1,055
2013-04-24	1,050	1,084	1,041	1,082	112,400	1,082
2013-04-23	1,047	1,048	1,033	1,035	142,100	1,035
2013-04-22	1,078	1,084	1,051	1,054	99,900	1,054
2013-04-19	1,055	1,068	1,043	1,064	70,800	1,064
2013-04-18	1,046	1,065	1,037	1,050	148,600	1,050
2013-04-17	1,017	1,064	1,017	1,061	215,900	1,061
2013-04-16	995	1,021	991	1,015	161,200	1,015
2013-04-15	1,000	1,003	993	995	98,400	995
2013-04-12	1,000	1,008	998	1,001	130,500	1,001
2013-04-11	1,000	1,013	995	1,004	180,900	1,004
2013-04-10	1,006	1,023	988	1,010	297,000	1,010
2013-04-09	1,061	1,074	1,046	1,058	108,000	1,058
2013-04-08	1,040	1,084	1,034	1,083	159,000	1,083
2013-04-05	1,067	1,084	1,029	1,036	138,300	1,036
2013-04-04	1,048	1,065	1,002	1,062	100,500	1,062
2013-04-03	1,002	1,050	1,002	1,045	123,000	1,045
2013-04-02	996	1,019	976	1,006	166,900	1,006
2013-04-01	1,099	1,100	1,005	1,021	132,100	1,021
2013-03-29	1,090	1,107	1,076	1,103	142,900	1,103
2013-03-28	1,060	1,090	1,060	1,090	173,800	1,090
2013-03-27	1,068	1,073	1,050	1,055	60,100	1,055
2013-03-26	1,035	1,061	1,031	1,055	131,100	1,055
2013-03-25	1,055	1,074	1,046	1,047	139,700	1,047
2013-03-22	1,069	1,072	1,051	1,051	109,300	1,051
2013-03-21	1,068	1,085	1,062	1,066	134,800	1,066
2013-03-19	1,033	1,065	1,033	1,063	130,500	1,063
2013-03-18	1,038	1,050	1,028	1,029	126,100	1,029
2013-03-15	1,040	1,062	1,038	1,048	154,900	1,048
2013-03-14	1,018	1,040	1,017	1,029	161,900	1,029
2013-03-13	1,000	1,018	991	1,013	156,000	1,013
2013-03-12	994	1,007	992	994	116,300	994
2013-03-11	991	999	990	995	128,200	995
2013-03-08	987	1,000	980	994	213,600	994
2013-03-07	1,015	1,028	987	988	198,800	988
2013-03-06	1,004	1,012	994	1,001	88,200	1,001
2013-03-05	1,010	1,021	1,004	1,007	80,500	1,007
2013-03-04	1,028	1,028	1,007	1,010	108,800	1,010
2013-03-01	995	1,032	995	1,026	89,400	1,026
2013-02-28	1,003	1,028	1,001	1,018	111,500	1,018
2013-02-27	991	1,006	990	998	75,700	998
2013-02-26	991	1,000	988	996	53,700	996
2013-02-25	995	1,008	992	1,004	125,500	1,004
2013-02-22	963	994	963	991	161,400	991
2013-02-21	967	974	955	969	104,000	969
2013-02-20	983	985	962	962	174,100	962
2013-02-19	950	988	950	979	315,200	979
2013-02-18	878	932	877	924	167,200	924
2013-02-15	869	894	865	892	137,300	892
2013-02-14	860	880	860	873	78,500	873
2013-02-13	890	892	868	869	136,000	869
2013-02-12	926	927	890	894	101,300	894
2013-02-08	932	932	918	928	113,900	928
2013-02-07	913	932	907	928	138,400	928
2013-02-06	912	918	906	914	94,200	914
2013-02-05	886	914	886	906	116,600	906
2013-02-04	909	909	892	894	95,100	894
2013-02-01	898	911	896	900	91,000	900
2013-01-31	914	917	884	901	132,300	901
2013-01-30	908	917	903	914	73,800	914
2013-01-29	895	909	893	905	98,000	905
2013-01-28	900	900	888	895	92,600	895
2013-01-25	875	890	874	888	74,600	888
2013-01-24	868	875	860	869	54,900	869
2013-01-23	866	885	865	878	74,000	878
2013-01-22	879	880	865	871	71,700	871
2013-01-21	889	889	874	879	68,200	879
2013-01-18	858	867	854	865	74,600	865
2013-01-17	851	857	845	854	90,100	854
2013-01-16	852	854	845	848	69,100	848
2013-01-15	844	855	838	855	123,000	855
2013-01-11	844	844	833	838	72,800	838
2013-01-10	826	842	824	838	73,400	838
2013-01-09	825	835	820	832	69,600	832
2013-01-08	826	830	822	828	69,000	828
2013-01-07	825	834	821	826	76,700	826
2013-01-04	820	830	815	827	72,800	827

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

3738 (株)ティーガイア の時系列データ [2013年度]

3738 (株)ティーガイアの時系列データ [2013年度]