3738 (株)ティーガイア の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8911,9081,8861,90346,3001,903
2016-12-291,9101,9151,8871,90763,5001,907
2016-12-281,9041,9171,9001,91554,4001,915
2016-12-271,9031,9241,8971,90052,4001,900
2016-12-261,9051,9161,8911,90448,6001,904
2016-12-221,9131,9181,8921,89686,3001,896
2016-12-211,9241,9291,9031,90694,1001,906
2016-12-201,9091,9261,9041,92662,7001,926
2016-12-191,8981,9141,8951,91469,6001,914
2016-12-161,9151,9201,9011,91090,1001,910
2016-12-151,9001,9131,8991,90888,7001,908
2016-12-141,8721,8961,8671,889112,3001,889
2016-12-131,8151,8581,8151,855161,1001,855
2016-12-121,7891,8201,7761,807127,5001,807
2016-12-091,7661,7701,7291,752154,1001,752
2016-12-081,7621,7801,7281,77894,0001,778
2016-12-071,7931,7931,7431,752148,5001,752
2016-12-061,7741,7841,7471,780123,1001,780
2016-12-051,7431,7701,7191,760120,6001,760
2016-12-021,7271,7511,7111,746114,0001,746
2016-12-011,7151,7331,7051,72668,5001,726
2016-11-301,6971,7081,6801,707116,3001,707
2016-11-291,6891,7151,6771,697129,6001,697
2016-11-281,6381,6761,6331,67675,6001,676
2016-11-251,6091,6361,6091,63156,7001,631
2016-11-241,6281,6301,6061,60937,5001,609
2016-11-221,6031,6191,5981,61768,4001,617
2016-11-211,6001,6081,5921,60270,0001,602
2016-11-181,6001,6101,5841,60666,1001,606
2016-11-171,5731,5931,5581,59197,0001,591
2016-11-161,5981,6081,5821,588106,5001,588
2016-11-151,5721,5961,5651,592113,8001,592
2016-11-141,5691,6061,5691,57575,8001,575
2016-11-111,6401,6401,5371,570178,1001,570
2016-11-101,6001,6451,5831,641151,5001,641
2016-11-091,5851,6651,5241,548258,0001,548
2016-11-081,6021,6271,5931,61160,7001,611
2016-11-071,6241,6281,5961,60277,5001,602
2016-11-041,6001,6131,5901,60865,5001,608
2016-11-021,6001,6161,5971,61481,0001,614
2016-11-011,6081,6141,6001,61368,0001,613
2016-10-311,6351,6421,6011,61676,0001,616
2016-10-281,6201,6421,6151,635123,5001,635
2016-10-271,6041,6171,6011,61576,2001,615
2016-10-261,5921,6081,5761,60470,6001,604
2016-10-251,5781,5961,5751,59374,3001,593
2016-10-241,5591,5891,5551,58271,5001,582
2016-10-211,5571,5621,5481,55576,3001,555
2016-10-201,5491,5751,5491,56474,6001,564
2016-10-191,5461,5711,5361,56599,2001,565
2016-10-171,5591,5731,5391,567101,9001,567
2016-10-131,5371,5781,5281,576123,2001,576
2016-10-121,4991,5361,4991,530106,3001,530
2016-10-111,4901,5211,4901,51797,5001,517
2016-10-071,5291,5661,4961,500187,0001,500
2016-10-061,5101,5381,4921,526170,2001,526
2016-10-051,5051,5531,4951,543166,4001,543
2016-10-041,4811,5041,4711,503142,4001,503
2016-10-031,4401,4941,4401,48577,1001,485
2016-09-301,4311,4431,4211,440114,9001,440
2016-09-291,4731,5091,4571,469146,1001,469
2016-09-281,4461,4771,4461,47792,2001,477
2016-09-271,4391,4721,4271,47297,1001,472
2016-09-261,4351,4721,4271,462146,1001,462
2016-09-231,3891,4291,3731,424137,7001,424
2016-09-211,3951,4171,3651,415157,1001,415
2016-09-201,4371,4371,4011,417108,8001,417
2016-09-161,4191,4371,4071,43778,6001,437
2016-09-151,3961,4071,3891,40462,9001,404
2016-09-141,4101,4281,3911,41767,9001,417
2016-09-131,4471,4651,4111,422103,3001,422
2016-09-121,4081,4481,4081,44793,3001,447
2016-09-091,4101,4351,4091,426102,7001,426
2016-09-081,4511,4621,4081,421165,4001,421
2016-09-071,4411,4631,4371,46191,8001,461
2016-09-061,4251,4661,4251,46256,7001,462
2016-09-051,4401,4521,4171,42466,4001,424
2016-09-021,4311,4421,4111,428107,9001,428
2016-09-011,4161,4631,4091,46160,1001,461
2016-08-311,4161,4321,4091,41574,7001,415
2016-08-301,4261,4261,4041,40571,8001,405
2016-08-291,4391,4411,4111,42653,6001,426
2016-08-261,4311,4401,4211,43260,4001,432
2016-08-251,4411,4511,4291,43652,1001,436
2016-08-241,4231,4621,4231,44490,2001,444
2016-08-231,4481,4591,4271,43261,2001,432
2016-08-221,4601,4701,4501,463101,4001,463
2016-08-191,4251,4651,4251,449113,6001,449
2016-08-181,3971,4451,3941,423146,6001,423
2016-08-171,3791,4241,3771,412145,3001,412
2016-08-161,4441,4441,3731,377141,0001,377
2016-08-151,4111,4551,4081,428181,2001,428
2016-08-121,3651,3941,3501,383160,9001,383
2016-08-101,3741,4081,3601,395113,8001,395
2016-08-091,3851,4171,3761,40484,7001,404
2016-08-081,4011,4021,3681,393133,5001,393
2016-08-051,4211,4431,3961,405127,5001,405
2016-08-041,4341,4441,4101,417127,5001,417
2016-08-031,4631,4661,4371,440122,5001,440
2016-08-021,5031,5271,4861,502184,8001,502
2016-08-011,5501,5611,5161,529134,2001,529
2016-07-291,5891,5991,5301,581160,0001,581
2016-07-281,5931,6081,5521,595117,1001,595
2016-07-271,6221,6371,6081,61879,9001,618
2016-07-261,6481,6501,6121,612129,4001,612
2016-07-251,5841,7181,5841,652377,6001,652
2016-07-221,5361,5721,5251,567123,5001,567
2016-07-211,5761,5821,5481,559113,5001,559
2016-07-201,5421,5731,5311,571283,7001,571
2016-07-191,4751,5531,4691,549132,7001,549
2016-07-151,5301,5321,4811,48495,5001,484
2016-07-141,5151,5331,5011,50585,0001,505
2016-07-131,5411,5441,5011,50772,2001,507
2016-07-121,5121,5331,5121,52693,0001,526
2016-07-111,4811,5191,4691,492133,6001,492
2016-07-081,4591,4731,4291,43991,1001,439
2016-07-071,4241,4841,4241,467136,7001,467
2016-07-061,4241,4591,3941,454156,3001,454
2016-07-051,4951,4951,4481,45267,5001,452
2016-07-041,4781,5121,4711,508126,4001,508
2016-07-011,4471,5041,4411,490142,3001,490
2016-06-301,4561,4661,4341,436102,1001,436
2016-06-291,4461,4601,4341,448150,6001,448
2016-06-281,4151,4601,4121,44492,9001,444
2016-06-271,4151,4601,4051,452130,8001,452
2016-06-241,4671,4901,3721,416200,9001,416
2016-06-231,4691,4751,4541,469107,4001,469
2016-06-221,4541,4811,4511,461132,8001,461
2016-06-211,4361,4861,4301,476159,4001,476
2016-06-201,4221,4581,4221,437151,2001,437
2016-06-171,4191,4431,3971,410163,7001,410
2016-06-161,4301,4481,4131,416257,7001,416
2016-06-151,4001,4531,3991,422177,0001,422
2016-06-141,4021,4401,3841,399228,3001,399
2016-06-131,4461,4461,3961,402273,0001,402
2016-06-101,4961,5021,4671,468332,3001,468
2016-06-091,5391,5471,4941,499262,8001,499
2016-06-081,5741,5831,5491,550191,6001,550
2016-06-071,5541,5881,5471,552109,1001,552
2016-06-061,5471,5791,5281,56399,2001,563
2016-06-031,5781,6001,5621,569114,3001,569
2016-06-021,5901,6181,5741,587152,4001,587
2016-06-011,5751,6211,5701,592159,3001,592
2016-05-311,5631,5981,5631,59299,7001,592
2016-05-301,5521,5681,5361,556139,8001,556
2016-05-271,5501,5711,5321,538143,9001,538
2016-05-261,5641,5651,5461,548104,0001,548
2016-05-251,5781,6001,5501,566264,8001,566
2016-05-241,5601,5781,5561,558188,5001,558
2016-05-231,5751,5751,5201,566419,7001,566
2016-05-201,5001,5831,4951,570318,9001,570
2016-05-191,5171,5301,4881,495151,3001,495
2016-05-181,4791,5051,4721,502146,7001,502
2016-05-171,5271,5351,4491,477291,4001,477
2016-05-161,4901,5491,4871,496407,5001,496
2016-05-131,3601,4951,3421,478331,8001,478
2016-05-121,3551,3981,3461,373200,9001,373
2016-05-111,3801,3871,3611,363102,3001,363
2016-05-101,3401,3701,3381,37076,2001,370
2016-05-091,3211,3421,3211,33287,2001,332
2016-05-061,3061,3221,3001,316143,1001,316
2016-05-021,3021,3261,3001,319131,6001,319
2016-04-281,3851,3991,3411,34894,3001,348
2016-04-271,3661,3871,3601,364107,9001,364
2016-04-261,3881,3991,3711,37590,0001,375
2016-04-251,4001,4001,3811,38873,4001,388
2016-04-221,3891,3941,3671,393107,4001,393
2016-04-211,4001,4061,3751,380135,9001,380
2016-04-201,4061,4071,3801,391187,1001,391
2016-04-191,4001,4131,3881,412203,0001,412
2016-04-181,3391,3861,3391,376172,6001,376
2016-04-151,3911,4051,3651,396252,4001,396
2016-04-141,4031,4221,3931,421201,8001,421
2016-04-131,3791,3991,3741,389203,1001,389
2016-04-121,3281,3761,3211,372245,9001,372
2016-04-111,2931,3251,2761,318180,9001,318
2016-04-081,2401,3151,2321,295337,3001,295
2016-04-071,2751,2991,2451,264245,9001,264
2016-04-061,2751,2951,2361,290316,6001,290
2016-04-051,2931,3251,2821,305283,7001,305
2016-04-041,3051,3311,2961,308108,0001,308
2016-04-011,3251,3421,2831,305389,4001,305
2016-03-311,3231,3291,2901,303180,6001,303
2016-03-301,3651,3791,3221,328167,2001,328
2016-03-291,3561,3721,3471,365137,3001,365
2016-03-281,3951,3971,3471,377234,2001,377
2016-03-251,4081,4081,3661,390141,6001,390
2016-03-241,3641,3931,3501,388214,0001,388
2016-03-231,4251,4311,3571,366244,1001,366
2016-03-221,4511,4511,3901,425292,6001,425
2016-03-181,4431,4551,4261,452596,6001,452
2016-03-171,4131,4441,4071,444324,7001,444
2016-03-161,3881,4001,3771,396162,0001,396
2016-03-151,3971,4111,3781,388207,7001,388
2016-03-141,4071,4081,3881,402155,2001,402
2016-03-111,3611,3861,3551,384156,3001,384
2016-03-101,3771,3931,3591,367230,9001,367
2016-03-091,3571,3721,3391,366122,2001,366
2016-03-081,3851,3911,3591,371163,7001,371
2016-03-071,3571,3921,3441,384186,5001,384
2016-03-041,3371,3861,3301,362291,9001,362
2016-03-031,3211,3471,3201,337199,7001,337
2016-03-021,3451,3561,3131,330320,6001,330
2016-03-011,3181,3251,2731,315281,2001,315
2016-02-291,3371,3451,3051,306297,2001,306
2016-02-261,3151,3411,3131,333315,9001,333
2016-02-251,2831,3171,2771,295232,1001,295
2016-02-241,2501,2761,2261,255386,7001,255
2016-02-231,3041,3461,2531,258876,4001,258
2016-02-221,1891,2161,1881,204234,1001,204
2016-02-191,1461,1901,1461,187253,9001,187
2016-02-181,1301,1671,1191,158478,8001,158
2016-02-171,1551,1791,1371,159177,6001,159
2016-02-161,1011,1531,1011,140325,3001,140
2016-02-151,1071,1381,1041,113307,2001,113
2016-02-121,0801,1131,0731,077717,8001,077
2016-02-101,2861,3011,2001,223463,6001,223
2016-02-091,2751,2961,2531,259227,2001,259
2016-02-081,2841,3241,2841,320135,1001,320
2016-02-051,2791,3101,2751,307239,4001,307
2016-02-041,3061,3141,2861,300197,4001,300
2016-02-031,2961,3351,2941,332205,1001,332
2016-02-021,2951,3321,2811,326250,0001,326
2016-02-011,3561,3561,2971,320208,8001,320
2016-01-291,2731,3001,2561,295187,1001,295
2016-01-281,2411,2701,2271,257223,3001,257
2016-01-271,2441,2601,2421,252157,4001,252
2016-01-261,2331,2601,2151,228240,1001,228
2016-01-251,2561,2651,2141,246187,4001,246
2016-01-221,1861,2451,1861,240246,4001,240
2016-01-211,1891,2131,1551,156304,3001,156
2016-01-201,2151,2391,1891,195218,2001,195
2016-01-191,2171,2261,1911,209297,2001,209
2016-01-181,2911,2911,2231,228415,4001,228
2016-01-151,3701,3821,3161,325181,1001,325
2016-01-141,3641,3781,3181,340248,3001,340
2016-01-131,3401,4011,3401,392310,7001,392
2016-01-121,3321,3651,3261,332255,1001,332
2016-01-081,3521,3761,3351,341255,2001,341
2016-01-071,3751,3921,3621,369237,4001,369
2016-01-061,3651,3811,3531,373238,2001,373
2016-01-051,3331,3691,3271,351247,0001,351
2016-01-041,3601,3771,3321,348249,8001,348

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