3738 (株)ティーガイアの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,194	1,209	1,188	1,191	150,600	1,191
2014-12-29	1,199	1,203	1,181	1,202	101,800	1,202
2014-12-26	1,195	1,196	1,185	1,191	71,200	1,191
2014-12-25	1,208	1,208	1,194	1,196	68,200	1,196
2014-12-24	1,200	1,216	1,197	1,211	108,900	1,211
2014-12-22	1,203	1,210	1,189	1,197	261,100	1,197
2014-12-19	1,214	1,214	1,180	1,193	202,800	1,193
2014-12-18	1,180	1,210	1,178	1,193	156,000	1,193
2014-12-17	1,150	1,197	1,150	1,171	324,700	1,171
2014-12-16	1,160	1,171	1,144	1,148	331,300	1,148
2014-12-15	1,171	1,190	1,162	1,166	225,300	1,166
2014-12-12	1,191	1,220	1,190	1,196	279,300	1,196
2014-12-11	1,200	1,211	1,180	1,208	207,800	1,208
2014-12-10	1,196	1,223	1,188	1,197	427,900	1,197
2014-12-09	1,187	1,199	1,184	1,197	265,100	1,197
2014-12-08	1,197	1,201	1,177	1,187	226,100	1,187
2014-12-05	1,219	1,226	1,185	1,198	462,400	1,198
2014-12-04	1,188	1,240	1,166	1,233	739,500	1,233
2014-12-03	1,165	1,192	1,150	1,179	1,174,600	1,179
2014-12-02	1,146	1,172	1,140	1,151	1,573,300	1,151
2014-12-01	1,151	1,188	1,136	1,166	513,500	1,166
2014-11-28	1,141	1,170	1,141	1,154	225,800	1,154
2014-11-27	1,146	1,158	1,122	1,148	152,100	1,148
2014-11-26	1,132	1,177	1,132	1,160	580,800	1,160
2014-11-25	1,140	1,159	1,118	1,144	663,600	1,144
2014-11-21	1,174	1,179	1,160	1,165	169,200	1,165
2014-11-20	1,170	1,179	1,153	1,174	212,700	1,174
2014-11-19	1,160	1,219	1,160	1,176	314,100	1,176
2014-11-18	1,162	1,168	1,145	1,155	120,400	1,155
2014-11-17	1,144	1,157	1,136	1,141	88,600	1,141
2014-11-14	1,160	1,166	1,136	1,144	116,600	1,144
2014-11-13	1,150	1,174	1,128	1,161	214,700	1,161
2014-11-12	1,149	1,163	1,105	1,151	263,300	1,151
2014-11-11	1,109	1,118	1,073	1,114	152,000	1,114
2014-11-10	1,080	1,103	1,080	1,089	97,100	1,089
2014-11-07	1,110	1,110	1,090	1,092	76,500	1,092
2014-11-06	1,112	1,123	1,092	1,102	117,800	1,102
2014-11-05	1,102	1,114	1,096	1,112	132,700	1,112
2014-11-04	1,140	1,140	1,100	1,103	218,200	1,103
2014-10-31	1,063	1,117	1,059	1,110	250,500	1,110
2014-10-30	1,076	1,079	1,050	1,051	99,200	1,051
2014-10-29	1,077	1,086	1,058	1,072	112,800	1,072
2014-10-28	1,058	1,072	1,047	1,067	136,300	1,067
2014-10-27	1,030	1,064	1,030	1,055	92,300	1,055
2014-10-24	1,050	1,050	1,016	1,024	180,200	1,024
2014-10-23	1,056	1,056	1,026	1,031	160,900	1,031
2014-10-22	1,034	1,061	1,023	1,056	174,800	1,056
2014-10-21	1,071	1,071	1,004	1,010	275,900	1,010
2014-10-20	1,055	1,088	1,052	1,085	363,000	1,085
2014-10-17	1,029	1,049	1,029	1,043	225,600	1,043
2014-10-16	1,032	1,037	1,021	1,027	121,400	1,027
2014-10-15	1,055	1,062	1,048	1,057	154,300	1,057
2014-10-14	1,057	1,068	1,043	1,055	240,900	1,055
2014-10-10	1,061	1,074	1,056	1,072	124,600	1,072
2014-10-09	1,105	1,118	1,079	1,085	245,800	1,085
2014-10-08	1,082	1,104	1,072	1,096	346,800	1,096
2014-10-07	1,078	1,092	1,065	1,084	286,500	1,084
2014-10-06	1,070	1,106	1,067	1,080	383,900	1,080
2014-10-03	1,045	1,081	1,040	1,056	371,400	1,056
2014-10-02	1,041	1,051	1,028	1,034	174,600	1,034
2014-10-01	1,060	1,088	1,037	1,046	260,200	1,046
2014-09-30	1,057	1,059	1,033	1,050	167,200	1,050
2014-09-29	1,023	1,064	1,023	1,059	224,600	1,059
2014-09-26	1,001	1,023	996	1,013	190,800	1,013
2014-09-25	998	1,020	995	1,020	253,700	1,020
2014-09-24	972	995	970	988	193,900	988
2014-09-22	998	998	975	983	224,600	983
2014-09-19	960	992	960	989	364,100	989
2014-09-18	954	955	943	954	98,600	954
2014-09-17	944	960	944	954	50,700	954
2014-09-16	951	951	944	948	75,500	948
2014-09-12	950	953	943	950	121,300	950
2014-09-11	952	954	946	949	97,100	949
2014-09-10	943	950	936	950	105,000	950
2014-09-09	935	947	934	941	78,000	941
2014-09-08	933	934	922	934	52,700	934
2014-09-05	921	924	915	918	48,700	918
2014-09-04	931	931	918	922	74,400	922
2014-09-03	930	935	928	930	38,200	930
2014-09-02	935	943	926	929	85,300	929
2014-09-01	929	933	920	931	87,500	931
2014-08-29	923	928	919	922	90,100	922
2014-08-28	920	927	916	927	75,100	927
2014-08-27	920	927	916	922	94,000	922
2014-08-26	920	932	911	921	156,700	921
2014-08-25	908	920	901	913	91,300	913
2014-08-22	900	904	897	904	60,500	904
2014-08-21	905	905	890	895	113,400	895
2014-08-20	894	901	891	900	55,100	900
2014-08-19	900	901	889	890	194,200	890
2014-08-18	911	912	897	900	75,400	900
2014-08-15	893	914	892	911	150,100	911
2014-08-14	916	927	888	893	312,000	893
2014-08-13	909	945	905	930	143,800	930
2014-08-12	892	906	874	904	204,500	904
2014-08-11	921	942	892	897	200,400	897
2014-08-08	942	942	912	912	131,400	912
2014-08-07	944	946	925	942	81,400	942
2014-08-06	944	952	942	944	56,900	944
2014-08-05	941	950	941	943	47,100	943
2014-08-04	955	955	938	942	50,600	942
2014-08-01	954	954	943	949	49,700	949
2014-07-31	945	962	944	961	96,600	961
2014-07-30	949	950	941	943	50,800	943
2014-07-29	953	953	946	951	40,400	951
2014-07-28	955	965	947	949	100,700	949
2014-07-25	949	951	945	950	81,300	950
2014-07-24	944	948	941	945	58,800	945
2014-07-23	942	946	935	945	76,800	945
2014-07-22	942	953	936	940	120,000	940
2014-07-18	919	926	911	925	76,100	925
2014-07-17	919	924	916	922	40,000	922
2014-07-16	925	930	918	920	84,800	920
2014-07-15	939	941	924	926	79,600	926
2014-07-14	924	940	924	939	88,100	939
2014-07-11	921	923	913	916	50,800	916
2014-07-10	938	941	918	923	99,600	923
2014-07-09	943	944	930	939	93,100	939
2014-07-08	951	958	942	944	147,400	944
2014-07-07	962	965	952	956	151,500	956
2014-07-04	965	967	956	962	74,200	962
2014-07-03	973	974	959	962	104,800	962
2014-07-02	965	973	962	973	109,000	973
2014-07-01	955	962	953	955	202,100	955
2014-06-30	954	965	952	963	108,800	963
2014-06-27	955	960	946	956	123,000	956
2014-06-26	959	963	955	959	49,900	959
2014-06-25	955	962	951	956	56,500	956
2014-06-24	955	966	951	956	164,300	956
2014-06-23	982	982	953	956	234,900	956
2014-06-20	990	994	963	969	333,000	969
2014-06-19	989	1,000	978	990	139,500	990
2014-06-18	977	984	974	983	64,800	983
2014-06-17	973	979	966	975	71,100	975
2014-06-16	974	979	966	971	87,200	971
2014-06-13	976	979	963	975	174,200	975
2014-06-12	980	985	974	981	126,600	981
2014-06-11	976	985	973	984	171,300	984
2014-06-10	983	987	973	977	101,700	977
2014-06-09	980	986	968	976	84,100	976
2014-06-06	979	986	966	973	102,900	973
2014-06-05	976	1,003	976	983	220,900	983
2014-06-04	1,003	1,009	976	981	111,300	981
2014-06-03	975	1,004	974	1,000	192,700	1,000
2014-06-02	981	986	971	977	98,000	977
2014-05-30	960	997	960	981	240,200	981
2014-05-29	952	958	939	953	137,200	953
2014-05-28	955	970	950	958	189,700	958
2014-05-27	950	955	935	947	143,100	947
2014-05-26	913	960	907	955	219,800	955
2014-05-23	901	907	893	905	194,500	905
2014-05-22	919	922	896	906	207,700	906
2014-05-21	961	961	903	919	336,700	919
2014-05-20	943	971	943	966	199,500	966
2014-05-19	956	980	929	932	207,100	932
2014-05-16	911	989	908	955	429,200	955
2014-05-15	908	918	901	908	142,900	908
2014-05-14	899	911	890	911	141,500	911
2014-05-13	910	913	891	899	155,800	899
2014-05-12	912	919	895	900	110,000	900
2014-05-09	917	925	906	918	99,800	918
2014-05-08	900	920	898	917	119,600	917
2014-05-07	902	906	891	897	112,500	897
2014-05-02	910	914	890	908	62,600	908
2014-05-01	906	914	898	907	72,000	907
2014-04-30	903	912	894	900	89,200	900
2014-04-28	902	913	893	907	118,000	907
2014-04-25	929	929	906	907	130,700	907
2014-04-24	898	931	898	922	168,300	922
2014-04-23	895	901	886	897	198,300	897
2014-04-22	902	909	897	898	65,000	898
2014-04-21	919	940	900	906	116,100	906
2014-04-18	928	929	909	916	128,300	916
2014-04-17	922	927	914	919	106,800	919
2014-04-16	889	923	886	921	127,500	921
2014-04-15	872	883	872	878	145,400	878
2014-04-14	864	884	864	871	101,600	871
2014-04-11	860	885	852	874	147,800	874
2014-04-10	890	900	866	873	184,000	873
2014-04-09	867	889	867	884	198,200	884
2014-04-08	889	893	869	880	219,500	880
2014-04-07	900	905	888	894	184,400	894
2014-04-04	936	938	909	910	207,600	910
2014-04-03	923	948	919	942	263,100	942
2014-04-02	918	930	908	924	204,700	924
2014-04-01	936	937	913	920	174,600	920
2014-03-31	938	939	914	931	174,100	931
2014-03-28	904	938	901	938	190,500	938
2014-03-27	888	903	884	896	187,600	896
2014-03-26	917	928	910	915	200,700	915
2014-03-25	921	935	912	916	261,900	916
2014-03-24	947	968	929	935	241,800	935
2014-03-20	961	961	921	932	199,100	932
2014-03-19	958	971	945	953	117,800	953
2014-03-18	955	975	941	947	153,700	947
2014-03-17	948	960	931	934	134,700	934
2014-03-14	976	978	945	948	235,300	948
2014-03-13	979	986	972	981	141,800	981
2014-03-12	1,001	1,004	969	972	188,500	972
2014-03-11	981	1,005	980	1,001	197,500	1,001
2014-03-10	980	985	970	981	119,900	981
2014-03-07	972	979	964	973	187,500	973
2014-03-06	963	986	955	965	139,200	965
2014-03-05	945	971	945	961	359,900	961
2014-03-04	966	988	940	949	384,100	949
2014-03-03	997	997	957	980	238,300	980
2014-02-28	992	997	965	977	355,900	977
2014-02-27	1,044	1,055	1,017	1,021	200,500	1,021
2014-02-26	1,045	1,065	1,045	1,049	181,100	1,049
2014-02-25	1,069	1,074	1,054	1,065	216,300	1,065
2014-02-24	1,078	1,078	1,042	1,053	290,900	1,053
2014-02-21	1,077	1,087	1,055	1,074	338,700	1,074
2014-02-20	1,101	1,108	1,046	1,061	292,000	1,061
2014-02-19	1,122	1,124	1,103	1,108	168,000	1,108
2014-02-18	1,093	1,143	1,093	1,140	286,900	1,140
2014-02-17	1,100	1,117	1,084	1,114	114,200	1,114
2014-02-14	1,114	1,126	1,091	1,098	141,000	1,098
2014-02-13	1,116	1,136	1,106	1,109	193,300	1,109
2014-02-12	1,136	1,138	1,104	1,115	158,100	1,115
2014-02-10	1,136	1,136	1,100	1,128	139,300	1,128
2014-02-07	1,131	1,143	1,107	1,136	165,700	1,136
2014-02-06	1,119	1,140	1,116	1,130	259,300	1,130
2014-02-05	1,123	1,137	1,113	1,120	289,400	1,120
2014-02-04	1,100	1,170	1,090	1,119	294,800	1,119
2014-02-03	1,213	1,218	1,149	1,166	296,800	1,166
2014-01-31	1,250	1,280	1,240	1,263	195,000	1,263
2014-01-30	1,259	1,270	1,230	1,246	319,900	1,246
2014-01-29	1,260	1,273	1,254	1,265	275,300	1,265
2014-01-28	1,242	1,265	1,234	1,248	252,500	1,248
2014-01-27	1,227	1,259	1,226	1,243	279,800	1,243
2014-01-24	1,243	1,268	1,222	1,260	202,900	1,260
2014-01-23	1,275	1,282	1,255	1,260	193,400	1,260
2014-01-22	1,260	1,275	1,256	1,266	154,300	1,266
2014-01-21	1,260	1,288	1,250	1,261	143,700	1,261
2014-01-20	1,260	1,262	1,246	1,258	82,700	1,258
2014-01-17	1,224	1,260	1,216	1,259	112,600	1,259
2014-01-16	1,235	1,253	1,210	1,231	296,800	1,231
2014-01-15	1,256	1,263	1,235	1,251	182,100	1,251
2014-01-14	1,216	1,265	1,195	1,251	278,700	1,251
2014-01-10	1,209	1,226	1,184	1,222	172,300	1,222
2014-01-09	1,209	1,209	1,181	1,203	156,200	1,203
2014-01-08	1,203	1,218	1,159	1,206	148,700	1,206
2014-01-07	1,200	1,203	1,182	1,190	112,000	1,190
2014-01-06	1,187	1,199	1,169	1,192	133,700	1,192

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 [2014年度]

3738 (株)ティーガイアの時系列データ [2014年度]