3738 (株)ティーガイアの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,653	2,660	2,617	2,654	68,600	2,654
2019-12-27	2,679	2,680	2,632	2,641	75,300	2,641
2019-12-26	2,677	2,681	2,641	2,655	94,800	2,655
2019-12-25	2,711	2,711	2,660	2,673	49,900	2,673
2019-12-24	2,725	2,746	2,721	2,726	71,700	2,726
2019-12-23	2,699	2,717	2,697	2,707	65,900	2,707
2019-12-20	2,686	2,708	2,666	2,702	85,200	2,702
2019-12-19	2,674	2,700	2,661	2,692	56,500	2,692
2019-12-18	2,699	2,700	2,666	2,689	83,200	2,689
2019-12-17	2,668	2,681	2,651	2,678	75,100	2,678
2019-12-16	2,660	2,684	2,653	2,654	81,500	2,654
2019-12-13	2,679	2,686	2,639	2,639	95,500	2,639
2019-12-12	2,622	2,647	2,622	2,636	85,600	2,636
2019-12-11	2,649	2,649	2,618	2,629	60,800	2,629
2019-12-10	2,679	2,680	2,637	2,672	66,200	2,672
2019-12-09	2,650	2,650	2,607	2,630	70,300	2,630
2019-12-06	2,660	2,670	2,619	2,623	76,900	2,623
2019-12-05	2,672	2,723	2,638	2,662	132,100	2,662
2019-12-04	2,581	2,650	2,567	2,649	128,300	2,649
2019-12-03	2,593	2,599	2,569	2,597	113,900	2,597
2019-12-02	2,609	2,633	2,600	2,619	45,800	2,619
2019-11-29	2,625	2,631	2,597	2,617	128,100	2,617
2019-11-28	2,647	2,652	2,623	2,634	66,400	2,634
2019-11-27	2,635	2,679	2,635	2,659	50,000	2,659
2019-11-26	2,662	2,662	2,610	2,633	68,500	2,633
2019-11-25	2,648	2,657	2,624	2,624	43,300	2,624
2019-11-22	2,643	2,656	2,630	2,642	45,800	2,642
2019-11-21	2,620	2,645	2,587	2,628	160,700	2,628
2019-11-20	2,625	2,652	2,606	2,627	103,800	2,627
2019-11-19	2,649	2,670	2,632	2,632	142,500	2,632
2019-11-18	2,623	2,674	2,608	2,660	78,100	2,660
2019-11-15	2,613	2,642	2,603	2,624	84,100	2,624
2019-11-14	2,636	2,656	2,607	2,613	87,600	2,613
2019-11-13	2,679	2,679	2,630	2,635	83,900	2,635
2019-11-12	2,648	2,677	2,625	2,659	95,900	2,659
2019-11-11	2,663	2,686	2,647	2,654	83,400	2,654
2019-11-08	2,715	2,715	2,658	2,674	112,400	2,674
2019-11-07	2,732	2,739	2,641	2,680	161,200	2,680
2019-11-06	2,700	2,743	2,692	2,709	246,400	2,709
2019-11-05	2,667	2,692	2,626	2,687	317,800	2,687
2019-11-01	2,630	2,736	2,590	2,665	461,700	2,665
2019-10-31	2,558	2,719	2,488	2,620	885,900	2,620
2019-10-30	2,247	2,268	2,230	2,258	368,000	2,258
2019-10-29	2,212	2,265	2,205	2,238	196,600	2,238
2019-10-28	2,215	2,261	2,213	2,234	142,200	2,234
2019-10-25	2,244	2,265	2,234	2,265	91,600	2,265
2019-10-24	2,288	2,311	2,268	2,268	129,900	2,268
2019-10-23	2,254	2,270	2,225	2,270	122,600	2,270
2019-10-21	2,249	2,261	2,233	2,253	92,800	2,253
2019-10-18	2,256	2,305	2,250	2,271	183,900	2,271
2019-10-17	2,248	2,248	2,225	2,238	133,600	2,238
2019-10-16	2,235	2,254	2,225	2,236	119,900	2,236
2019-10-15	2,261	2,266	2,236	2,236	73,800	2,236
2019-10-11	2,257	2,276	2,220	2,227	144,700	2,227
2019-10-10	2,191	2,232	2,190	2,230	152,600	2,230
2019-10-09	2,212	2,212	2,180	2,194	146,700	2,194
2019-10-08	2,157	2,203	2,152	2,203	210,100	2,203
2019-10-07	2,151	2,162	2,133	2,160	109,200	2,160
2019-10-04	2,155	2,155	2,106	2,123	185,300	2,123
2019-10-03	2,173	2,177	2,142	2,155	201,100	2,155
2019-10-02	2,232	2,242	2,192	2,202	157,300	2,202
2019-10-01	2,197	2,252	2,197	2,246	236,500	2,246
2019-09-30	2,199	2,199	2,167	2,179	213,600	2,179
2019-09-27	2,199	2,216	2,170	2,210	276,400	2,210
2019-09-26	2,290	2,290	2,245	2,254	268,900	2,254
2019-09-25	2,286	2,290	2,237	2,266	230,000	2,266
2019-09-24	2,248	2,276	2,233	2,261	233,400	2,261
2019-09-20	2,251	2,265	2,225	2,231	188,300	2,231
2019-09-19	2,172	2,235	2,172	2,228	167,600	2,228
2019-09-18	2,201	2,210	2,153	2,161	104,300	2,161
2019-09-17	2,195	2,228	2,184	2,215	165,900	2,215
2019-09-13	2,168	2,192	2,155	2,188	171,200	2,188
2019-09-12	2,171	2,196	2,134	2,174	186,300	2,174
2019-09-11	2,181	2,187	2,148	2,151	147,100	2,151
2019-09-10	2,110	2,180	2,110	2,176	107,400	2,176
2019-09-09	2,126	2,126	2,105	2,109	193,900	2,109
2019-09-06	2,132	2,134	2,096	2,112	98,300	2,112
2019-09-05	2,089	2,125	2,073	2,108	156,900	2,108
2019-09-04	2,091	2,095	2,058	2,064	129,500	2,064
2019-09-03	2,091	2,100	2,075	2,093	109,500	2,093
2019-09-02	2,121	2,121	2,085	2,093	172,800	2,093
2019-08-30	2,130	2,140	2,120	2,134	60,400	2,134
2019-08-29	2,138	2,138	2,091	2,119	92,000	2,119
2019-08-28	2,142	2,142	2,107	2,127	72,400	2,127
2019-08-27	2,099	2,144	2,081	2,142	134,700	2,142
2019-08-26	2,069	2,100	2,025	2,051	200,600	2,051
2019-08-23	2,123	2,134	2,104	2,119	65,200	2,119
2019-08-22	2,126	2,134	2,102	2,115	77,400	2,115
2019-08-21	2,126	2,150	2,099	2,127	111,700	2,127
2019-08-20	2,090	2,123	2,080	2,118	84,900	2,118
2019-08-19	2,075	2,111	2,075	2,087	122,500	2,087
2019-08-16	2,065	2,082	2,045	2,068	59,100	2,068
2019-08-15	2,060	2,076	2,045	2,067	63,700	2,067
2019-08-14	2,099	2,118	2,075	2,118	76,600	2,118
2019-08-13	2,027	2,072	2,018	2,071	97,500	2,071
2019-08-09	2,066	2,077	2,045	2,048	66,000	2,048
2019-08-08	2,063	2,085	2,044	2,056	55,400	2,056
2019-08-07	2,048	2,067	2,015	2,062	73,700	2,062
2019-08-06	1,987	2,072	1,985	2,072	107,200	2,072
2019-08-05	2,092	2,098	1,999	2,046	173,800	2,046
2019-08-02	2,202	2,202	2,080	2,100	241,300	2,100
2019-08-01	2,235	2,261	2,217	2,248	280,500	2,248
2019-07-31	2,100	2,214	2,082	2,204	321,600	2,204
2019-07-30	2,070	2,092	2,058	2,078	165,900	2,078
2019-07-29	2,070	2,090	2,058	2,062	57,900	2,062
2019-07-26	2,098	2,098	2,064	2,073	120,500	2,073
2019-07-25	2,092	2,098	2,077	2,079	78,000	2,079
2019-07-24	2,069	2,074	2,050	2,062	61,700	2,062
2019-07-23	2,034	2,076	2,025	2,064	83,900	2,064
2019-07-22	2,042	2,052	2,026	2,034	82,000	2,034
2019-07-19	2,017	2,067	2,013	2,048	114,300	2,048
2019-07-18	2,040	2,040	1,999	2,010	138,000	2,010
2019-07-17	2,044	2,061	2,038	2,045	170,800	2,045
2019-07-16	2,050	2,063	2,043	2,059	132,800	2,059
2019-07-12	2,067	2,080	2,053	2,059	148,300	2,059
2019-07-11	2,070	2,095	2,060	2,071	187,800	2,071
2019-07-10	2,112	2,125	2,092	2,114	110,900	2,114
2019-07-09	2,140	2,149	2,114	2,118	110,600	2,118
2019-07-08	2,133	2,149	2,114	2,117	101,700	2,117
2019-07-05	2,133	2,140	2,107	2,113	102,200	2,113
2019-07-04	2,117	2,142	2,107	2,133	128,000	2,133
2019-07-03	2,115	2,125	2,098	2,107	147,600	2,107
2019-07-02	2,106	2,120	2,085	2,114	157,600	2,114
2019-07-01	2,065	2,090	2,053	2,089	155,100	2,089
2019-06-28	2,035	2,046	2,006	2,037	277,200	2,037
2019-06-27	2,000	2,022	1,986	2,013	433,100	2,013
2019-06-26	2,015	2,024	1,979	1,980	278,600	1,980
2019-06-25	1,955	1,991	1,948	1,975	187,800	1,975
2019-06-24	1,951	1,962	1,928	1,948	150,600	1,948
2019-06-21	1,949	1,954	1,926	1,954	137,100	1,954
2019-06-20	1,959	1,979	1,945	1,953	120,200	1,953
2019-06-19	1,952	1,954	1,917	1,936	117,700	1,936
2019-06-18	1,966	1,980	1,909	1,915	99,000	1,915
2019-06-17	1,959	1,976	1,949	1,965	129,500	1,965
2019-06-14	1,968	1,968	1,930	1,958	83,600	1,958
2019-06-13	1,995	2,035	1,926	1,946	185,200	1,946
2019-06-12	1,955	2,003	1,937	1,985	168,300	1,985
2019-06-11	1,946	1,954	1,907	1,926	207,700	1,926
2019-06-10	1,983	1,986	1,932	1,966	166,800	1,966
2019-06-07	1,979	1,986	1,941	1,964	250,500	1,964
2019-06-06	1,907	1,987	1,907	1,979	345,100	1,979
2019-06-05	1,835	1,919	1,835	1,906	352,200	1,906
2019-06-04	1,765	1,791	1,744	1,787	172,400	1,787
2019-06-03	1,734	1,770	1,726	1,750	107,100	1,750
2019-05-31	1,783	1,787	1,750	1,754	80,600	1,754
2019-05-30	1,769	1,792	1,767	1,787	83,900	1,787
2019-05-29	1,792	1,800	1,773	1,788	151,400	1,788
2019-05-28	1,828	1,844	1,809	1,825	234,400	1,825
2019-05-27	1,860	1,860	1,830	1,854	93,000	1,854
2019-05-24	1,825	1,857	1,810	1,832	127,100	1,832
2019-05-23	1,805	1,854	1,792	1,843	184,500	1,843
2019-05-22	1,839	1,857	1,800	1,806	161,200	1,806
2019-05-21	1,810	1,828	1,791	1,825	103,500	1,825
2019-05-20	1,827	1,845	1,811	1,826	82,700	1,826
2019-05-17	1,780	1,827	1,756	1,822	118,500	1,822
2019-05-16	1,739	1,774	1,726	1,770	122,000	1,770
2019-05-15	1,756	1,766	1,720	1,741	100,500	1,741
2019-05-14	1,729	1,758	1,707	1,750	65,400	1,750
2019-05-13	1,752	1,780	1,740	1,751	114,800	1,751
2019-05-10	1,745	1,787	1,743	1,750	60,200	1,750
2019-05-09	1,798	1,798	1,747	1,751	132,200	1,751
2019-05-08	1,805	1,810	1,773	1,808	110,000	1,808
2019-05-07	1,805	1,871	1,805	1,816	190,900	1,816
2019-04-26	1,815	1,816	1,714	1,806	247,000	1,806
2019-04-25	1,768	1,797	1,761	1,797	73,700	1,797
2019-04-24	1,799	1,800	1,771	1,771	92,100	1,771
2019-04-23	1,787	1,795	1,773	1,793	84,700	1,793
2019-04-22	1,783	1,800	1,774	1,787	54,000	1,787
2019-04-19	1,790	1,804	1,780	1,788	39,500	1,788
2019-04-18	1,795	1,805	1,781	1,790	69,900	1,790
2019-04-17	1,824	1,830	1,791	1,792	113,800	1,792
2019-04-16	1,834	1,834	1,812	1,818	55,900	1,818
2019-04-15	1,828	1,849	1,828	1,834	50,600	1,834
2019-04-12	1,833	1,836	1,816	1,820	46,700	1,820
2019-04-11	1,836	1,843	1,810	1,829	64,700	1,829
2019-04-10	1,790	1,837	1,788	1,832	105,200	1,832
2019-04-09	1,805	1,816	1,781	1,811	95,700	1,811
2019-04-08	1,842	1,842	1,812	1,819	79,600	1,819
2019-04-05	1,840	1,845	1,827	1,832	99,200	1,832
2019-04-04	1,867	1,869	1,830	1,840	81,300	1,840
2019-04-03	1,867	1,876	1,857	1,863	71,200	1,863
2019-04-02	1,893	1,896	1,867	1,884	77,400	1,884
2019-04-01	1,847	1,895	1,847	1,872	92,600	1,872
2019-03-29	1,841	1,853	1,832	1,836	64,500	1,836
2019-03-28	1,868	1,871	1,836	1,842	112,700	1,842
2019-03-27	1,921	1,921	1,883	1,896	150,100	1,896
2019-03-26	1,902	1,960	1,900	1,952	210,100	1,952
2019-03-25	1,879	1,899	1,865	1,878	176,600	1,878
2019-03-22	1,899	1,911	1,890	1,904	112,100	1,904
2019-03-20	1,902	1,919	1,891	1,919	101,800	1,919
2019-03-19	1,941	1,941	1,905	1,911	81,400	1,911
2019-03-18	1,939	1,948	1,932	1,948	59,100	1,948
2019-03-15	1,943	1,956	1,920	1,922	99,400	1,922
2019-03-14	1,940	1,949	1,920	1,937	74,700	1,937
2019-03-13	1,945	1,966	1,938	1,944	82,400	1,944
2019-03-12	1,923	1,956	1,904	1,952	80,900	1,952
2019-03-11	1,890	1,911	1,885	1,906	76,500	1,906
2019-03-08	1,942	1,945	1,892	1,897	138,200	1,897
2019-03-07	1,954	1,970	1,953	1,969	78,300	1,969
2019-03-06	1,977	1,979	1,953	1,960	124,400	1,960
2019-03-05	2,001	2,008	1,980	1,982	90,600	1,982
2019-03-04	2,019	2,033	2,004	2,007	85,800	2,007
2019-03-01	2,021	2,029	2,000	2,004	64,000	2,004
2019-02-28	2,012	2,034	2,006	2,022	78,200	2,022
2019-02-27	2,011	2,027	2,006	2,006	90,800	2,006
2019-02-26	2,013	2,035	2,010	2,015	51,000	2,015
2019-02-25	2,013	2,034	1,985	2,007	82,800	2,007
2019-02-22	2,028	2,043	2,006	2,008	71,300	2,008
2019-02-21	2,022	2,058	2,022	2,035	98,800	2,035
2019-02-20	2,019	2,040	2,011	2,022	100,200	2,022
2019-02-19	1,971	2,002	1,960	1,990	98,000	1,990
2019-02-18	1,965	1,990	1,962	1,983	116,400	1,983
2019-02-15	1,990	1,991	1,948	1,956	93,200	1,956
2019-02-14	1,988	2,024	1,985	2,000	58,500	2,000
2019-02-13	2,020	2,025	1,997	2,008	55,700	2,008
2019-02-12	1,950	2,007	1,940	2,005	108,700	2,005
2019-02-08	1,973	1,973	1,947	1,954	80,100	1,954
2019-02-07	2,026	2,038	1,986	1,986	93,900	1,986
2019-02-06	2,063	2,065	2,017	2,026	120,900	2,026
2019-02-05	2,152	2,155	2,050	2,050	145,600	2,050
2019-02-04	2,132	2,167	2,124	2,162	138,000	2,162
2019-02-01	2,126	2,158	2,110	2,123	62,300	2,123
2019-01-31	2,119	2,145	2,109	2,123	86,700	2,123
2019-01-30	2,076	2,131	2,061	2,083	127,700	2,083
2019-01-29	2,073	2,082	2,059	2,076	74,400	2,076
2019-01-28	2,118	2,118	2,070	2,071	91,400	2,071
2019-01-25	2,077	2,149	2,072	2,120	133,100	2,120
2019-01-24	2,063	2,085	2,059	2,073	43,700	2,073
2019-01-23	2,080	2,089	2,060	2,071	47,900	2,071
2019-01-22	2,139	2,140	2,089	2,100	56,400	2,100
2019-01-21	2,101	2,122	2,085	2,117	85,200	2,117
2019-01-18	2,100	2,115	2,071	2,086	88,200	2,086
2019-01-17	2,100	2,118	2,080	2,111	72,200	2,111
2019-01-16	2,147	2,154	2,082	2,086	100,300	2,086
2019-01-15	2,077	2,151	2,071	2,145	95,100	2,145
2019-01-11	2,056	2,097	2,032	2,073	231,000	2,073
2019-01-10	2,138	2,171	2,105	2,119	144,400	2,119
2019-01-09	2,173	2,249	2,170	2,185	152,700	2,185
2019-01-08	2,168	2,182	2,142	2,147	91,000	2,147
2019-01-07	2,156	2,172	2,130	2,135	94,300	2,135
2019-01-04	2,053	2,106	2,032	2,106	108,800	2,106

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 [2019年度]

3738 (株)ティーガイアの時系列データ [2019年度]