3738 (株)ティーガイアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,616	2,635	2,595	2,618	35,600	2,618
2017-12-28	2,649	2,659	2,614	2,615	45,200	2,615
2017-12-27	2,600	2,631	2,600	2,613	42,300	2,613
2017-12-26	2,602	2,617	2,596	2,605	55,200	2,605
2017-12-25	2,577	2,598	2,577	2,581	31,900	2,581
2017-12-22	2,583	2,604	2,575	2,587	44,200	2,587
2017-12-21	2,575	2,605	2,552	2,596	84,000	2,596
2017-12-20	2,626	2,631	2,593	2,600	61,600	2,600
2017-12-19	2,636	2,653	2,618	2,627	47,600	2,627
2017-12-18	2,705	2,709	2,632	2,655	108,800	2,655
2017-12-15	2,634	2,677	2,628	2,656	129,200	2,656
2017-12-14	2,650	2,658	2,632	2,646	59,800	2,646
2017-12-13	2,618	2,636	2,592	2,628	93,400	2,628
2017-12-12	2,622	2,637	2,595	2,610	82,800	2,610
2017-12-11	2,600	2,626	2,561	2,597	104,800	2,597
2017-12-08	2,550	2,582	2,528	2,571	126,400	2,571
2017-12-07	2,508	2,549	2,507	2,548	138,400	2,548
2017-12-06	2,491	2,527	2,486	2,505	96,300	2,505
2017-12-05	2,490	2,491	2,449	2,488	79,500	2,488
2017-12-04	2,485	2,551	2,485	2,496	127,800	2,496
2017-12-01	2,455	2,469	2,415	2,452	84,700	2,452
2017-11-30	2,450	2,466	2,432	2,452	76,900	2,452
2017-11-29	2,431	2,462	2,412	2,450	63,500	2,450
2017-11-28	2,440	2,447	2,428	2,433	33,100	2,433
2017-11-27	2,453	2,457	2,415	2,425	74,300	2,425
2017-11-24	2,405	2,446	2,395	2,445	61,300	2,445
2017-11-22	2,406	2,420	2,388	2,412	76,700	2,412
2017-11-21	2,420	2,420	2,389	2,408	75,000	2,408
2017-11-20	2,375	2,412	2,353	2,404	139,300	2,404
2017-11-17	2,372	2,388	2,330	2,335	124,500	2,335
2017-11-16	2,283	2,350	2,283	2,335	126,000	2,335
2017-11-15	2,311	2,320	2,264	2,282	114,200	2,282
2017-11-13	2,324	2,327	2,300	2,303	50,400	2,303
2017-11-10	2,306	2,346	2,302	2,323	80,300	2,323
2017-11-09	2,329	2,332	2,292	2,306	92,100	2,306
2017-11-08	2,294	2,304	2,274	2,303	66,000	2,303
2017-11-07	2,274	2,315	2,258	2,294	68,600	2,294
2017-11-06	2,267	2,279	2,253	2,256	47,600	2,256
2017-11-02	2,250	2,269	2,243	2,259	104,200	2,259
2017-11-01	2,306	2,312	2,242	2,247	167,400	2,247
2017-10-31	2,231	2,453	2,231	2,303	437,200	2,303
2017-10-30	2,168	2,175	2,147	2,167	100,300	2,167
2017-10-27	2,170	2,172	2,157	2,169	63,000	2,169
2017-10-26	2,190	2,190	2,169	2,170	44,900	2,170
2017-10-25	2,212	2,218	2,190	2,192	71,500	2,192
2017-10-24	2,163	2,213	2,160	2,212	74,400	2,212
2017-10-23	2,188	2,188	2,161	2,165	52,800	2,165
2017-10-20	2,136	2,172	2,136	2,160	109,300	2,160
2017-10-19	2,142	2,162	2,142	2,146	67,500	2,146
2017-10-18	2,159	2,161	2,138	2,142	44,400	2,142
2017-10-17	2,145	2,162	2,139	2,158	46,900	2,158
2017-10-16	2,149	2,169	2,148	2,148	56,500	2,148
2017-10-13	2,130	2,152	2,130	2,145	69,100	2,145
2017-10-12	2,162	2,170	2,145	2,148	52,000	2,148
2017-10-11	2,147	2,157	2,136	2,153	49,200	2,153
2017-10-10	2,127	2,160	2,127	2,147	69,900	2,147
2017-10-06	2,148	2,151	2,121	2,124	79,100	2,124
2017-10-05	2,151	2,177	2,151	2,165	71,800	2,165
2017-10-04	2,164	2,176	2,159	2,161	61,400	2,161
2017-10-03	2,190	2,190	2,155	2,164	44,100	2,164
2017-10-02	2,176	2,197	2,173	2,186	66,400	2,186
2017-09-29	2,184	2,223	2,176	2,187	132,900	2,187
2017-09-28	2,163	2,189	2,140	2,187	91,400	2,187
2017-09-27	2,152	2,180	2,150	2,153	128,300	2,153
2017-09-26	2,126	2,156	2,126	2,151	142,600	2,151
2017-09-25	2,097	2,117	2,086	2,108	89,000	2,108
2017-09-22	2,088	2,108	2,078	2,097	62,500	2,097
2017-09-21	2,106	2,113	2,073	2,076	112,000	2,076
2017-09-20	2,121	2,122	2,102	2,107	73,100	2,107
2017-09-19	2,103	2,116	2,097	2,105	90,600	2,105
2017-09-15	2,123	2,124	2,087	2,101	111,200	2,101
2017-09-14	2,098	2,144	2,088	2,100	105,700	2,100
2017-09-13	2,051	2,087	2,044	2,084	117,700	2,084
2017-09-12	2,110	2,110	2,058	2,060	154,200	2,060
2017-09-11	2,096	2,120	2,096	2,109	46,500	2,109
2017-09-08	2,084	2,104	2,077	2,077	68,900	2,077
2017-09-07	2,065	2,103	2,065	2,101	52,800	2,101
2017-09-06	2,071	2,090	2,057	2,065	55,100	2,065
2017-09-05	2,103	2,117	2,078	2,091	72,000	2,091
2017-09-04	2,152	2,156	2,116	2,117	60,800	2,117
2017-09-01	2,174	2,182	2,141	2,157	70,000	2,157
2017-08-31	2,160	2,183	2,147	2,159	85,400	2,159
2017-08-30	2,155	2,164	2,145	2,152	48,600	2,152
2017-08-29	2,129	2,156	2,125	2,149	74,900	2,149
2017-08-28	2,143	2,143	2,117	2,129	65,200	2,129
2017-08-25	2,129	2,139	2,112	2,134	62,100	2,134
2017-08-24	2,100	2,118	2,095	2,117	68,400	2,117
2017-08-23	2,074	2,096	2,066	2,095	67,000	2,095
2017-08-22	2,080	2,081	2,051	2,058	89,500	2,058
2017-08-21	2,075	2,097	2,062	2,076	71,700	2,076
2017-08-18	2,063	2,080	1,980	2,068	83,400	2,068
2017-08-17	2,076	2,090	1,976	2,071	112,700	2,071
2017-08-16	2,071	2,095	2,068	2,084	86,500	2,084
2017-08-15	2,040	2,078	2,040	2,074	101,800	2,074
2017-08-14	2,030	2,049	2,019	2,028	90,800	2,028
2017-08-10	2,022	2,042	2,017	2,042	99,100	2,042
2017-08-09	1,980	2,021	1,978	2,015	132,800	2,015
2017-08-08	1,996	2,001	1,979	1,984	64,100	1,984
2017-08-07	2,007	2,007	1,985	1,998	78,200	1,998
2017-08-04	1,977	1,992	1,957	1,989	125,600	1,989
2017-08-03	2,012	2,016	1,964	1,984	275,600	1,984
2017-08-02	2,126	2,127	1,998	2,010	327,400	2,010
2017-08-01	2,165	2,223	2,157	2,219	113,700	2,219
2017-07-31	2,237	2,237	2,200	2,208	161,900	2,208
2017-07-28	2,214	2,231	2,199	2,231	84,300	2,231
2017-07-27	2,188	2,223	2,181	2,207	76,900	2,207
2017-07-26	2,189	2,194	2,166	2,193	86,500	2,193
2017-07-25	2,196	2,196	2,168	2,178	84,300	2,178
2017-07-24	2,169	2,186	2,154	2,183	76,100	2,183
2017-07-21	2,147	2,160	2,133	2,160	85,600	2,160
2017-07-20	2,110	2,143	2,110	2,143	54,300	2,143
2017-07-19	2,072	2,101	2,068	2,100	97,300	2,100
2017-07-18	2,074	2,095	2,066	2,082	110,100	2,082
2017-07-14	2,055	2,085	2,054	2,080	84,200	2,080
2017-07-13	2,087	2,087	2,053	2,059	71,000	2,059
2017-07-12	2,098	2,099	2,064	2,064	96,000	2,064
2017-07-11	2,102	2,124	2,093	2,102	92,600	2,102
2017-07-10	2,117	2,126	2,105	2,105	63,500	2,105
2017-07-07	2,111	2,140	2,110	2,115	83,200	2,115
2017-07-06	2,112	2,127	2,112	2,124	50,900	2,124
2017-07-05	2,111	2,135	2,100	2,129	70,000	2,129
2017-07-04	2,152	2,152	2,115	2,120	74,700	2,120
2017-07-03	2,134	2,156	2,133	2,140	58,400	2,140
2017-06-30	2,155	2,167	2,128	2,132	83,400	2,132
2017-06-29	2,151	2,173	2,138	2,165	97,900	2,165
2017-06-28	2,162	2,172	2,150	2,150	62,700	2,150
2017-06-27	2,199	2,199	2,150	2,161	86,600	2,161
2017-06-26	2,146	2,196	2,137	2,191	110,200	2,191
2017-06-23	2,132	2,153	2,132	2,145	69,800	2,145
2017-06-22	2,143	2,152	2,122	2,137	94,900	2,137
2017-06-21	2,164	2,164	2,146	2,146	87,700	2,146
2017-06-20	2,131	2,172	2,127	2,168	137,300	2,168
2017-06-19	2,144	2,148	2,129	2,129	50,300	2,129
2017-06-16	2,129	2,142	2,105	2,136	106,900	2,136
2017-06-15	2,128	2,133	2,105	2,118	71,600	2,118
2017-06-14	2,150	2,150	2,114	2,122	89,000	2,122
2017-06-13	2,100	2,144	2,095	2,142	116,100	2,142
2017-06-12	2,062	2,102	2,049	2,098	92,000	2,098
2017-06-09	2,048	2,083	2,039	2,069	122,800	2,069
2017-06-08	2,060	2,083	2,051	2,064	90,700	2,064
2017-06-07	2,039	2,051	2,021	2,043	71,100	2,043
2017-06-06	2,050	2,063	2,035	2,039	104,100	2,039
2017-06-05	2,047	2,079	2,043	2,070	78,700	2,070
2017-06-02	2,083	2,083	2,056	2,067	91,000	2,067
2017-06-01	2,045	2,082	2,044	2,076	74,200	2,076
2017-05-31	2,060	2,062	2,034	2,045	138,200	2,045
2017-05-30	2,019	2,037	2,008	2,033	97,200	2,033
2017-05-29	1,972	2,017	1,972	2,010	110,100	2,010
2017-05-26	1,972	1,987	1,968	1,972	56,400	1,972
2017-05-25	1,980	1,994	1,972	1,976	72,400	1,976
2017-05-24	1,987	1,987	1,971	1,974	95,900	1,974
2017-05-23	1,978	1,990	1,968	1,985	97,800	1,985
2017-05-22	1,967	1,998	1,953	1,995	87,400	1,995
2017-05-19	1,981	1,992	1,972	1,987	78,800	1,987
2017-05-18	1,957	1,985	1,953	1,985	62,800	1,985
2017-05-17	1,962	2,010	1,962	1,994	103,400	1,994
2017-05-16	1,966	1,997	1,959	1,985	82,900	1,985
2017-05-15	1,962	1,982	1,943	1,977	175,100	1,977
2017-05-12	2,005	2,014	1,991	2,002	46,500	2,002
2017-05-11	1,990	2,015	1,985	2,005	77,300	2,005
2017-05-10	1,991	2,007	1,979	1,990	115,000	1,990
2017-05-09	1,946	1,986	1,945	1,975	105,200	1,975
2017-05-08	1,894	1,942	1,893	1,942	110,500	1,942
2017-05-02	1,837	1,889	1,837	1,870	100,500	1,870
2017-05-01	1,900	1,900	1,839	1,840	192,900	1,840
2017-04-28	1,915	1,929	1,915	1,923	115,600	1,923
2017-04-27	1,916	1,942	1,913	1,917	98,400	1,917
2017-04-26	1,962	1,965	1,910	1,918	227,500	1,918
2017-04-25	1,956	1,970	1,940	1,969	49,100	1,969
2017-04-24	1,961	1,961	1,940	1,952	93,900	1,952
2017-04-21	1,937	1,938	1,910	1,936	52,700	1,936
2017-04-20	1,908	1,929	1,897	1,927	75,700	1,927
2017-04-19	1,877	1,912	1,866	1,899	88,200	1,899
2017-04-18	1,860	1,887	1,857	1,881	50,300	1,881
2017-04-17	1,836	1,907	1,836	1,868	40,200	1,868
2017-04-14	1,871	1,880	1,844	1,849	32,000	1,849
2017-04-13	1,863	1,881	1,856	1,872	54,700	1,872
2017-04-12	1,883	1,887	1,862	1,886	48,400	1,886
2017-04-11	1,903	1,908	1,874	1,888	53,000	1,888
2017-04-10	1,908	1,910	1,888	1,898	34,900	1,898
2017-04-07	1,899	1,919	1,891	1,905	70,600	1,905
2017-04-06	1,935	1,952	1,878	1,878	68,500	1,878
2017-04-05	1,924	1,943	1,918	1,935	64,700	1,935
2017-04-04	1,913	1,937	1,909	1,921	82,800	1,921
2017-04-03	1,922	1,930	1,892	1,903	64,800	1,903
2017-03-31	1,953	1,953	1,915	1,915	58,700	1,915
2017-03-30	1,957	1,965	1,940	1,942	55,300	1,942
2017-03-29	2,001	2,001	1,943	1,959	228,900	1,959
2017-03-28	1,992	2,015	1,992	2,006	268,000	2,006
2017-03-27	1,991	1,993	1,974	1,977	202,600	1,977
2017-03-24	1,972	2,012	1,971	1,999	137,800	1,999
2017-03-23	1,995	1,997	1,971	1,974	116,600	1,974
2017-03-22	1,997	2,013	1,986	1,990	117,900	1,990
2017-03-21	2,000	2,023	1,992	2,016	96,300	2,016
2017-03-17	2,007	2,012	1,996	2,000	97,600	2,000
2017-03-16	1,993	2,022	1,985	2,012	94,400	2,012
2017-03-15	2,009	2,016	1,998	2,010	68,000	2,010
2017-03-14	2,012	2,025	1,991	2,004	72,400	2,004
2017-03-13	1,972	2,022	1,970	2,010	118,900	2,010
2017-03-10	1,955	1,977	1,951	1,971	99,700	1,971
2017-03-09	1,960	1,960	1,943	1,947	54,300	1,947
2017-03-08	1,940	1,954	1,936	1,952	60,800	1,952
2017-03-07	1,948	1,960	1,944	1,946	43,600	1,946
2017-03-06	1,934	1,957	1,934	1,948	73,900	1,948
2017-03-03	1,925	1,944	1,925	1,940	57,100	1,940
2017-03-02	1,940	1,940	1,918	1,934	60,800	1,934
2017-03-01	1,925	1,931	1,906	1,920	75,800	1,920
2017-02-28	1,927	1,939	1,916	1,920	134,500	1,920
2017-02-27	1,930	1,952	1,927	1,928	119,400	1,928
2017-02-24	1,950	1,958	1,906	1,928	212,400	1,928
2017-02-23	1,870	1,870	1,831	1,856	52,200	1,856
2017-02-22	1,851	1,861	1,839	1,858	42,100	1,858
2017-02-21	1,866	1,868	1,841	1,853	35,200	1,853
2017-02-20	1,879	1,889	1,854	1,866	66,600	1,866
2017-02-17	1,835	1,851	1,822	1,846	39,500	1,846
2017-02-16	1,868	1,868	1,832	1,848	65,200	1,848
2017-02-15	1,778	1,836	1,772	1,828	140,500	1,828
2017-02-14	1,776	1,788	1,745	1,746	68,000	1,746
2017-02-13	1,790	1,810	1,781	1,781	62,600	1,781
2017-02-10	1,770	1,803	1,770	1,791	128,900	1,791
2017-02-09	1,810	1,834	1,800	1,820	55,500	1,820
2017-02-08	1,808	1,840	1,803	1,818	25,900	1,818
2017-02-07	1,830	1,833	1,814	1,814	34,000	1,814
2017-02-06	1,836	1,838	1,810	1,832	36,000	1,832
2017-02-03	1,818	1,842	1,809	1,833	43,300	1,833
2017-02-02	1,860	1,860	1,822	1,829	36,700	1,829
2017-02-01	1,839	1,854	1,816	1,850	52,000	1,850
2017-01-31	1,862	1,862	1,834	1,850	41,100	1,850
2017-01-30	1,861	1,884	1,857	1,878	44,100	1,878
2017-01-27	1,853	1,868	1,833	1,859	53,400	1,859
2017-01-26	1,850	1,855	1,832	1,845	59,500	1,845
2017-01-25	1,856	1,858	1,831	1,842	35,400	1,842
2017-01-24	1,816	1,841	1,811	1,837	57,500	1,837
2017-01-23	1,831	1,831	1,802	1,803	38,400	1,803
2017-01-20	1,815	1,851	1,815	1,841	53,300	1,841
2017-01-19	1,820	1,841	1,819	1,823	43,500	1,823
2017-01-18	1,812	1,816	1,782	1,807	72,300	1,807
2017-01-17	1,839	1,839	1,820	1,820	31,200	1,820
2017-01-16	1,872	1,872	1,843	1,843	38,200	1,843
2017-01-13	1,872	1,885	1,860	1,873	54,300	1,873
2017-01-12	1,876	1,883	1,857	1,870	79,300	1,870
2017-01-11	1,926	1,926	1,881	1,883	86,700	1,883
2017-01-10	1,917	1,926	1,900	1,914	75,200	1,914
2017-01-06	1,904	1,928	1,903	1,923	75,200	1,923
2017-01-05	1,960	1,961	1,928	1,936	98,400	1,936
2017-01-04	1,913	1,954	1,903	1,949	75,900	1,949

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 [2017年度]

3738 (株)ティーガイアの時系列データ [2017年度]