3738 (株)ティーガイアの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,121	2,146	2,064	2,077	136,900	2,077
2018-12-27	2,220	2,253	2,077	2,167	189,600	2,167
2018-12-26	2,003	2,072	2,003	2,040	119,000	2,040
2018-12-25	1,980	1,980	1,939	1,963	86,700	1,963
2018-12-21	2,100	2,100	2,020	2,039	168,700	2,039
2018-12-20	2,097	2,127	2,077	2,096	112,200	2,096
2018-12-19	2,148	2,156	2,111	2,123	119,100	2,123
2018-12-18	2,169	2,178	2,104	2,130	90,600	2,130
2018-12-17	2,183	2,218	2,165	2,200	71,200	2,200
2018-12-14	2,200	2,228	2,179	2,186	93,600	2,186
2018-12-13	2,248	2,266	2,208	2,209	94,100	2,209
2018-12-12	2,195	2,243	2,195	2,230	106,600	2,230
2018-12-11	2,230	2,230	2,140	2,158	147,300	2,158
2018-12-10	2,300	2,308	2,227	2,230	70,400	2,230
2018-12-07	2,318	2,344	2,294	2,331	88,700	2,331
2018-12-06	2,315	2,346	2,308	2,344	116,300	2,344
2018-12-05	2,295	2,338	2,288	2,311	127,900	2,311
2018-12-04	2,439	2,455	2,339	2,339	100,200	2,339
2018-12-03	2,413	2,442	2,374	2,436	90,200	2,436
2018-11-30	2,365	2,428	2,349	2,422	93,600	2,422
2018-11-29	2,413	2,478	2,376	2,380	151,400	2,380
2018-11-28	2,316	2,400	2,280	2,391	180,300	2,391
2018-11-27	2,383	2,396	2,314	2,321	148,200	2,321
2018-11-26	2,390	2,418	2,360	2,383	215,600	2,383
2018-11-22	2,349	2,431	2,336	2,408	187,600	2,408
2018-11-21	2,265	2,361	2,252	2,351	135,500	2,351
2018-11-20	2,321	2,337	2,307	2,307	137,200	2,307
2018-11-19	2,385	2,385	2,345	2,346	116,600	2,346
2018-11-16	2,411	2,434	2,395	2,407	84,500	2,407
2018-11-15	2,400	2,407	2,373	2,401	110,100	2,401
2018-11-14	2,500	2,527	2,414	2,415	163,100	2,415
2018-11-13	2,490	2,528	2,471	2,471	122,700	2,471
2018-11-12	2,532	2,539	2,486	2,486	57,800	2,486
2018-11-09	2,540	2,553	2,500	2,500	66,400	2,500
2018-11-08	2,499	2,524	2,493	2,509	67,500	2,509
2018-11-07	2,450	2,494	2,434	2,449	77,500	2,449
2018-11-06	2,434	2,474	2,415	2,459	85,000	2,459
2018-11-05	2,453	2,477	2,425	2,434	82,000	2,434
2018-11-02	2,460	2,493	2,448	2,475	115,400	2,475
2018-11-01	2,510	2,548	2,401	2,433	212,300	2,433
2018-10-31	2,504	2,570	2,464	2,560	114,800	2,560
2018-10-30	2,413	2,497	2,412	2,483	153,500	2,483
2018-10-29	2,528	2,547	2,456	2,463	98,500	2,463
2018-10-26	2,573	2,586	2,506	2,517	58,900	2,517
2018-10-25	2,568	2,599	2,557	2,565	62,600	2,565
2018-10-24	2,628	2,650	2,588	2,637	84,000	2,637
2018-10-23	2,701	2,701	2,612	2,617	71,200	2,617
2018-10-22	2,711	2,745	2,673	2,716	61,900	2,716
2018-10-19	2,695	2,734	2,690	2,732	65,100	2,732
2018-10-18	2,749	2,781	2,738	2,745	69,600	2,745
2018-10-17	2,696	2,755	2,688	2,753	64,900	2,753
2018-10-16	2,649	2,669	2,616	2,646	61,400	2,646
2018-10-15	2,688	2,729	2,667	2,669	75,300	2,669
2018-10-12	2,759	2,767	2,724	2,738	89,000	2,738
2018-10-11	2,807	2,825	2,761	2,773	71,300	2,773
2018-10-10	2,935	2,935	2,867	2,890	70,200	2,890
2018-10-09	2,883	2,891	2,816	2,851	77,700	2,851
2018-10-05	2,884	2,891	2,837	2,842	68,200	2,842
2018-10-04	2,930	2,930	2,860	2,882	52,300	2,882
2018-10-03	2,965	2,965	2,899	2,904	35,200	2,904
2018-10-02	2,996	3,005	2,956	2,958	37,200	2,958
2018-10-01	2,964	2,980	2,916	2,963	68,600	2,963
2018-09-28	2,952	2,982	2,941	2,964	87,100	2,964
2018-09-27	2,991	3,030	2,951	2,951	95,000	2,951
2018-09-26	3,030	3,085	3,020	3,085	70,700	3,085
2018-09-25	3,075	3,085	3,000	3,085	223,300	3,085
2018-09-21	3,020	3,050	2,972	2,984	114,900	2,984
2018-09-20	3,000	3,010	2,961	2,995	114,600	2,995
2018-09-19	3,015	3,055	2,989	3,040	95,500	3,040
2018-09-18	2,907	2,985	2,898	2,981	85,200	2,981
2018-09-14	2,886	2,903	2,868	2,890	107,600	2,890
2018-09-13	2,910	2,944	2,903	2,904	73,600	2,904
2018-09-12	2,888	2,899	2,865	2,894	51,800	2,894
2018-09-11	2,871	2,894	2,859	2,887	56,500	2,887
2018-09-10	2,847	2,867	2,839	2,856	34,800	2,856
2018-09-07	2,811	2,854	2,802	2,847	50,600	2,847
2018-09-06	2,865	2,865	2,817	2,819	59,900	2,819
2018-09-05	2,868	2,887	2,850	2,875	47,100	2,875
2018-09-04	2,891	2,891	2,855	2,879	34,700	2,879
2018-09-03	2,911	2,915	2,874	2,897	48,200	2,897
2018-08-31	2,925	2,940	2,913	2,925	45,300	2,925
2018-08-30	2,949	2,951	2,915	2,935	70,000	2,935
2018-08-29	2,933	2,955	2,927	2,951	38,600	2,951
2018-08-28	2,937	2,940	2,914	2,933	49,100	2,933
2018-08-27	2,896	2,943	2,896	2,934	96,500	2,934
2018-08-24	2,888	2,892	2,857	2,877	51,600	2,877
2018-08-23	2,855	2,872	2,836	2,862	150,400	2,862
2018-08-22	2,896	2,904	2,855	2,879	70,900	2,879
2018-08-21	2,833	2,866	2,808	2,846	87,000	2,846
2018-08-20	2,842	2,855	2,823	2,850	54,600	2,850
2018-08-17	2,835	2,872	2,830	2,872	46,100	2,872
2018-08-16	2,920	2,929	2,834	2,843	86,300	2,843
2018-08-15	2,972	2,976	2,920	2,944	92,700	2,944
2018-08-14	2,913	2,996	2,913	2,992	89,300	2,992
2018-08-13	2,918	2,925	2,873	2,894	63,400	2,894
2018-08-10	2,917	2,955	2,887	2,938	78,100	2,938
2018-08-09	2,909	2,946	2,902	2,933	47,300	2,933
2018-08-08	2,880	2,968	2,880	2,942	81,500	2,942
2018-08-07	2,852	2,879	2,818	2,879	117,000	2,879
2018-08-06	2,892	2,908	2,864	2,869	102,900	2,869
2018-08-03	2,960	2,989	2,905	2,908	108,300	2,908
2018-08-02	2,995	3,020	2,928	2,931	217,100	2,931
2018-08-01	2,802	2,996	2,800	2,995	347,300	2,995
2018-07-31	2,739	2,765	2,635	2,706	350,100	2,706
2018-07-30	2,732	2,794	2,719	2,777	157,900	2,777
2018-07-27	2,780	2,793	2,755	2,767	108,600	2,767
2018-07-26	2,817	2,827	2,785	2,799	110,400	2,799
2018-07-25	2,812	2,819	2,787	2,815	94,300	2,815
2018-07-24	2,920	2,927	2,821	2,827	91,700	2,827
2018-07-23	2,878	2,886	2,841	2,870	198,500	2,870
2018-07-20	2,836	2,883	2,807	2,870	164,300	2,870
2018-07-19	2,825	2,839	2,777	2,786	160,700	2,786
2018-07-18	2,736	2,753	2,713	2,745	79,400	2,745
2018-07-17	2,673	2,707	2,666	2,699	93,900	2,699
2018-07-13	2,657	2,673	2,630	2,662	116,600	2,662
2018-07-12	2,645	2,665	2,632	2,641	96,500	2,641
2018-07-11	2,683	2,695	2,644	2,651	86,400	2,651
2018-07-10	2,690	2,721	2,658	2,708	109,000	2,708
2018-07-09	2,703	2,707	2,665	2,670	155,400	2,670
2018-07-06	2,755	2,762	2,702	2,710	84,000	2,710
2018-07-05	2,811	2,811	2,743	2,755	81,800	2,755
2018-07-04	2,739	2,815	2,728	2,798	82,400	2,798
2018-07-03	2,742	2,773	2,724	2,737	69,200	2,737
2018-07-02	2,811	2,820	2,741	2,741	93,400	2,741
2018-06-29	2,861	2,871	2,817	2,830	50,900	2,830
2018-06-28	2,886	2,906	2,852	2,862	67,300	2,862
2018-06-27	2,885	2,912	2,867	2,895	102,200	2,895
2018-06-26	2,968	2,975	2,898	2,901	92,500	2,901
2018-06-25	3,040	3,055	2,977	2,995	109,800	2,995
2018-06-22	2,934	3,025	2,934	3,015	190,700	3,015
2018-06-21	2,951	2,988	2,926	2,927	107,700	2,927
2018-06-20	2,985	3,010	2,942	2,962	119,100	2,962
2018-06-19	3,050	3,070	2,960	2,962	95,700	2,962
2018-06-18	3,110	3,110	3,030	3,040	110,800	3,040
2018-06-15	3,035	3,120	3,035	3,115	106,400	3,115
2018-06-14	3,030	3,045	3,005	3,010	74,700	3,010
2018-06-13	3,040	3,070	2,999	3,015	88,500	3,015
2018-06-12	3,075	3,080	3,035	3,045	56,100	3,045
2018-06-11	3,065	3,080	3,020	3,060	66,900	3,060
2018-06-08	3,085	3,115	3,050	3,065	89,000	3,065
2018-06-07	3,135	3,135	3,065	3,105	99,200	3,105
2018-06-06	3,050	3,160	3,020	3,135	133,300	3,135
2018-06-05	2,990	3,005	2,961	3,000	100,100	3,000
2018-06-04	3,030	3,045	2,993	3,005	85,100	3,005
2018-06-01	3,060	3,065	3,015	3,015	89,500	3,015
2018-05-31	3,035	3,105	3,015	3,055	135,200	3,055
2018-05-30	3,055	3,075	3,005	3,020	91,600	3,020
2018-05-29	3,075	3,095	3,030	3,080	92,400	3,080
2018-05-28	3,140	3,150	3,085	3,100	90,500	3,100
2018-05-25	3,085	3,140	3,065	3,115	140,300	3,115
2018-05-24	3,035	3,095	3,025	3,065	143,600	3,065
2018-05-23	3,010	3,055	3,005	3,010	74,500	3,010
2018-05-22	3,000	3,020	2,973	3,010	78,000	3,010
2018-05-21	3,000	3,010	2,980	3,000	72,200	3,000
2018-05-18	2,980	3,010	2,932	2,999	139,000	2,999
2018-05-17	2,943	2,970	2,918	2,959	77,300	2,959
2018-05-16	2,922	2,943	2,891	2,940	118,200	2,940
2018-05-15	2,970	2,974	2,911	2,927	144,900	2,927
2018-05-14	2,977	2,987	2,945	2,970	75,100	2,970
2018-05-11	2,956	2,985	2,952	2,968	120,000	2,968
2018-05-10	2,972	2,993	2,946	2,955	92,900	2,955
2018-05-09	3,000	3,035	2,943	2,952	143,400	2,952
2018-05-08	3,040	3,065	2,975	2,979	119,100	2,979
2018-05-07	3,015	3,115	3,015	3,045	184,000	3,045
2018-05-02	3,230	3,230	2,999	3,000	256,600	3,000
2018-05-01	3,175	3,175	3,055	3,120	89,300	3,120
2018-04-27	3,020	3,075	3,020	3,060	78,800	3,060
2018-04-26	3,025	3,035	2,996	3,030	50,700	3,030
2018-04-25	3,040	3,045	3,000	3,015	95,000	3,015
2018-04-24	3,085	3,085	3,030	3,080	45,600	3,080
2018-04-23	3,050	3,060	2,999	3,040	80,200	3,040
2018-04-20	3,035	3,105	3,035	3,050	95,100	3,050
2018-04-19	3,075	3,075	3,005	3,035	91,700	3,035
2018-04-18	3,060	3,105	3,050	3,060	117,600	3,060
2018-04-17	3,090	3,120	3,070	3,085	74,900	3,085
2018-04-16	3,085	3,140	3,085	3,120	68,900	3,120
2018-04-13	3,170	3,170	3,070	3,085	109,700	3,085
2018-04-12	3,110	3,165	3,090	3,150	76,300	3,150
2018-04-11	3,110	3,125	3,040	3,085	111,700	3,085
2018-04-10	3,120	3,140	3,100	3,105	174,500	3,105
2018-04-09	3,170	3,185	3,160	3,170	107,300	3,170
2018-04-06	3,140	3,170	3,095	3,145	176,000	3,145
2018-04-05	3,105	3,150	3,080	3,110	114,900	3,110
2018-04-04	3,010	3,110	3,010	3,075	177,400	3,075
2018-04-03	2,948	2,993	2,930	2,986	95,600	2,986
2018-03-30	2,986	2,988	2,949	2,961	57,000	2,961
2018-03-29	2,982	2,992	2,929	2,965	78,200	2,965
2018-03-28	2,900	2,954	2,876	2,950	144,700	2,950
2018-03-27	2,890	2,977	2,888	2,977	309,500	2,977
2018-03-26	2,800	2,874	2,795	2,872	209,700	2,872
2018-03-23	2,795	2,830	2,795	2,802	161,400	2,802
2018-03-22	2,801	2,834	2,783	2,830	248,400	2,830
2018-03-20	2,850	2,863	2,800	2,813	282,600	2,813
2018-03-19	2,969	2,969	2,856	2,859	208,800	2,859
2018-03-16	2,951	2,990	2,947	2,973	202,600	2,973
2018-03-15	2,924	2,955	2,916	2,951	111,500	2,951
2018-03-14	2,935	2,953	2,896	2,908	176,400	2,908
2018-03-13	2,857	2,920	2,857	2,920	92,100	2,920
2018-03-12	2,926	2,926	2,867	2,885	113,100	2,885
2018-03-09	2,918	2,966	2,879	2,883	181,300	2,883
2018-03-08	2,937	2,939	2,856	2,874	194,100	2,874
2018-03-07	2,945	2,969	2,911	2,917	142,100	2,917
2018-03-06	2,940	2,963	2,918	2,950	109,400	2,950
2018-03-05	2,940	2,957	2,899	2,915	118,700	2,915
2018-03-02	2,975	2,994	2,940	2,958	194,600	2,958
2018-03-01	3,070	3,070	2,998	3,010	148,700	3,010
2018-02-28	3,035	3,115	3,035	3,075	189,600	3,075
2018-02-27	2,985	3,040	2,980	3,035	165,400	3,035
2018-02-26	3,000	3,040	2,979	3,005	179,300	3,005
2018-02-23	2,946	3,005	2,923	2,979	170,900	2,979
2018-02-22	2,975	2,998	2,938	2,938	138,700	2,938
2018-02-21	2,952	3,005	2,934	2,984	226,400	2,984
2018-02-20	2,930	2,981	2,911	2,972	143,400	2,972
2018-02-19	2,900	2,935	2,881	2,926	132,000	2,926
2018-02-16	2,799	2,893	2,779	2,877	233,200	2,877
2018-02-15	2,765	2,790	2,754	2,762	188,500	2,762
2018-02-14	2,722	2,767	2,703	2,748	175,800	2,748
2018-02-13	2,690	2,736	2,668	2,715	266,100	2,715
2018-02-09	2,493	2,645	2,493	2,640	255,200	2,640
2018-02-08	2,515	2,567	2,487	2,538	171,700	2,538
2018-02-07	2,537	2,591	2,454	2,526	208,000	2,526
2018-02-06	2,597	2,625	2,511	2,549	265,100	2,549
2018-02-05	2,705	2,720	2,648	2,649	124,300	2,649
2018-02-02	2,712	2,745	2,708	2,741	107,900	2,741
2018-02-01	2,694	2,744	2,673	2,741	192,200	2,741
2018-01-31	2,738	2,758	2,710	2,711	142,600	2,711
2018-01-30	2,805	2,806	2,734	2,776	180,800	2,776
2018-01-29	2,734	2,816	2,727	2,807	137,000	2,807
2018-01-26	2,726	2,772	2,711	2,728	152,500	2,728
2018-01-25	2,689	2,719	2,676	2,714	98,900	2,714
2018-01-24	2,672	2,709	2,664	2,681	115,000	2,681
2018-01-23	2,682	2,682	2,655	2,666	79,300	2,666
2018-01-22	2,668	2,683	2,664	2,682	66,800	2,682
2018-01-19	2,689	2,691	2,665	2,681	83,500	2,681
2018-01-18	2,760	2,765	2,694	2,694	91,900	2,694
2018-01-17	2,710	2,746	2,701	2,737	81,700	2,737
2018-01-16	2,708	2,723	2,691	2,712	77,200	2,712
2018-01-15	2,660	2,708	2,636	2,686	59,400	2,686
2018-01-12	2,663	2,668	2,630	2,632	62,500	2,632
2018-01-11	2,639	2,666	2,635	2,659	79,000	2,659
2018-01-10	2,657	2,673	2,617	2,649	62,400	2,649
2018-01-09	2,682	2,695	2,648	2,659	53,600	2,659
2018-01-05	2,640	2,665	2,635	2,665	69,000	2,665
2018-01-04	2,625	2,636	2,603	2,636	68,400	2,636

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 [2018年度]

3738 (株)ティーガイアの時系列データ [2018年度]