3738 (株)ティーガイアの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,968	1,968	1,926	1,935	85,000	1,935
2020-12-29	1,986	1,994	1,913	1,945	91,400	1,945
2020-12-28	1,937	1,956	1,925	1,946	142,100	1,946
2020-12-25	1,876	1,928	1,876	1,923	86,500	1,923
2020-12-24	1,892	1,895	1,875	1,876	45,000	1,876
2020-12-23	1,891	1,904	1,872	1,890	128,600	1,890
2020-12-22	1,850	1,896	1,850	1,880	164,200	1,880
2020-12-21	1,840	1,858	1,829	1,846	81,100	1,846
2020-12-18	1,816	1,836	1,799	1,832	132,900	1,832
2020-12-17	1,831	1,833	1,814	1,816	67,000	1,816
2020-12-16	1,852	1,862	1,829	1,830	74,400	1,830
2020-12-15	1,865	1,878	1,850	1,850	79,400	1,850
2020-12-14	1,839	1,867	1,834	1,852	87,700	1,852
2020-12-11	1,811	1,818	1,797	1,818	65,900	1,818
2020-12-10	1,821	1,835	1,807	1,811	42,200	1,811
2020-12-09	1,805	1,825	1,805	1,825	53,900	1,825
2020-12-08	1,797	1,813	1,796	1,804	72,000	1,804
2020-12-07	1,820	1,826	1,788	1,798	93,700	1,798
2020-12-04	1,833	1,841	1,818	1,821	72,000	1,821
2020-12-03	1,830	1,844	1,815	1,827	104,600	1,827
2020-12-02	1,884	1,885	1,818	1,828	164,300	1,828
2020-12-01	1,831	1,874	1,801	1,858	223,300	1,858
2020-11-30	1,889	1,895	1,830	1,839	213,000	1,839
2020-11-27	1,854	1,889	1,841	1,889	223,200	1,889
2020-11-26	1,825	1,870	1,811	1,861	166,400	1,861
2020-11-25	1,803	1,841	1,797	1,815	176,100	1,815
2020-11-24	1,812	1,815	1,778	1,785	260,600	1,785
2020-11-20	1,788	1,815	1,785	1,801	102,200	1,801
2020-11-19	1,795	1,808	1,775	1,792	150,000	1,792
2020-11-18	1,808	1,827	1,761	1,795	191,900	1,795
2020-11-17	1,835	1,839	1,806	1,821	107,800	1,821
2020-11-16	1,827	1,847	1,814	1,831	89,000	1,831
2020-11-13	1,805	1,816	1,781	1,803	168,900	1,803
2020-11-12	1,846	1,861	1,806	1,810	142,400	1,810
2020-11-11	1,904	1,909	1,824	1,836	204,500	1,836
2020-11-10	1,923	1,942	1,879	1,885	122,200	1,885
2020-11-09	1,936	1,936	1,895	1,902	91,800	1,902
2020-11-06	1,948	1,948	1,902	1,910	93,600	1,910
2020-11-05	1,905	1,967	1,900	1,948	125,000	1,948
2020-11-04	1,955	1,955	1,893	1,901	155,200	1,901
2020-11-02	1,910	1,935	1,910	1,925	65,800	1,925
2020-10-30	1,940	1,940	1,900	1,910	70,300	1,910
2020-10-29	1,936	1,949	1,917	1,940	78,100	1,940
2020-10-28	1,973	1,973	1,934	1,960	71,300	1,960
2020-10-27	1,962	1,985	1,940	1,978	56,500	1,978
2020-10-26	2,019	2,019	1,966	1,970	58,300	1,970
2020-10-23	1,982	1,989	1,961	1,971	46,000	1,971
2020-10-22	1,978	1,995	1,967	1,985	52,500	1,985
2020-10-21	1,968	1,995	1,968	1,986	47,800	1,986
2020-10-20	1,940	1,968	1,940	1,949	54,200	1,949
2020-10-19	1,932	1,950	1,926	1,945	64,200	1,945
2020-10-16	1,968	1,968	1,942	1,943	41,900	1,943
2020-10-15	1,957	1,963	1,945	1,960	44,000	1,960
2020-10-14	1,954	1,964	1,943	1,959	51,700	1,959
2020-10-13	1,948	1,952	1,932	1,952	33,200	1,952
2020-10-12	1,935	1,967	1,930	1,956	54,800	1,956
2020-10-09	1,933	1,947	1,917	1,946	71,500	1,946
2020-10-08	1,967	1,984	1,928	1,935	93,300	1,935
2020-10-07	1,948	1,970	1,939	1,959	62,200	1,959
2020-10-06	1,983	1,984	1,953	1,956	44,100	1,956
2020-10-05	1,975	1,995	1,958	1,958	57,800	1,958
2020-10-02	1,965	1,972	1,926	1,935	80,000	1,935
2020-09-30	2,029	2,029	1,972	1,972	78,200	1,972
2020-09-29	2,017	2,019	1,987	2,015	163,400	2,015
2020-09-28	2,060	2,072	2,019	2,062	496,500	2,062
2020-09-25	2,036	2,045	2,014	2,039	247,600	2,039
2020-09-24	2,006	2,052	2,006	2,036	140,900	2,036
2020-09-23	2,011	2,023	2,001	2,020	199,400	2,020
2020-09-18	2,021	2,047	2,009	2,022	141,000	2,022
2020-09-17	2,021	2,061	2,009	2,023	88,400	2,023
2020-09-16	2,068	2,080	2,030	2,039	73,600	2,039
2020-09-15	2,077	2,088	2,055	2,076	59,700	2,076
2020-09-14	2,083	2,113	2,071	2,088	74,000	2,088
2020-09-11	2,043	2,102	2,031	2,076	111,700	2,076
2020-09-10	2,013	2,059	2,012	2,041	68,300	2,041
2020-09-09	2,030	2,037	2,003	2,012	72,900	2,012
2020-09-08	2,051	2,068	2,043	2,053	63,300	2,053
2020-09-07	2,070	2,092	2,045	2,055	57,200	2,055
2020-09-04	2,058	2,094	2,058	2,081	52,200	2,081
2020-09-03	2,099	2,121	2,091	2,091	27,800	2,091
2020-09-02	2,086	2,112	2,086	2,094	40,500	2,094
2020-09-01	2,090	2,093	2,050	2,090	66,100	2,090
2020-08-31	2,140	2,145	2,090	2,090	54,400	2,090
2020-08-28	2,155	2,183	2,079	2,107	53,200	2,107
2020-08-27	2,158	2,161	2,146	2,154	18,100	2,154
2020-08-26	2,180	2,180	2,124	2,160	40,800	2,160
2020-08-25	2,196	2,213	2,179	2,184	61,600	2,184
2020-08-24	2,155	2,176	2,154	2,169	30,900	2,169
2020-08-21	2,150	2,170	2,147	2,151	28,000	2,151
2020-08-20	2,148	2,168	2,132	2,139	29,700	2,139
2020-08-19	2,173	2,175	2,148	2,157	33,900	2,157
2020-08-18	2,124	2,157	2,123	2,148	31,100	2,148
2020-08-17	2,159	2,163	2,121	2,130	32,600	2,130
2020-08-14	2,156	2,184	2,141	2,159	40,500	2,159
2020-08-13	2,125	2,140	2,105	2,139	41,200	2,139
2020-08-12	2,125	2,136	2,094	2,113	76,300	2,113
2020-08-11	2,036	2,124	2,036	2,107	121,600	2,107
2020-08-07	2,019	2,043	1,979	2,017	112,500	2,017
2020-08-06	2,061	2,174	2,055	2,069	208,500	2,069
2020-08-05	1,912	1,944	1,893	1,931	95,900	1,931
2020-08-04	1,941	1,942	1,905	1,905	42,900	1,905
2020-08-03	1,931	1,941	1,887	1,898	59,600	1,898
2020-07-31	1,916	1,936	1,891	1,891	78,000	1,891
2020-07-30	1,926	1,945	1,917	1,931	65,200	1,931
2020-07-29	1,929	1,934	1,906	1,910	56,000	1,910
2020-07-28	1,936	1,967	1,922	1,947	55,300	1,947
2020-07-27	1,940	1,940	1,914	1,936	101,000	1,936
2020-07-22	1,956	1,985	1,939	1,944	77,700	1,944
2020-07-21	1,989	2,005	1,984	1,994	54,500	1,994
2020-07-20	1,969	1,996	1,953	1,987	47,800	1,987
2020-07-17	1,987	1,995	1,964	1,981	41,500	1,981
2020-07-16	2,000	2,007	1,985	1,986	63,200	1,986
2020-07-15	1,995	2,015	1,985	2,003	59,300	2,003
2020-07-14	1,987	1,987	1,969	1,974	46,400	1,974
2020-07-13	1,981	2,018	1,970	1,996	60,800	1,996
2020-07-10	1,986	1,990	1,944	1,952	64,500	1,952
2020-07-09	1,985	2,017	1,967	1,999	78,300	1,999
2020-07-08	2,019	2,048	1,994	1,994	66,200	1,994
2020-07-07	2,058	2,058	2,022	2,029	37,800	2,029
2020-07-06	2,017	2,089	2,017	2,063	103,500	2,063
2020-07-03	1,981	1,997	1,977	1,993	50,600	1,993
2020-07-02	1,987	2,011	1,983	1,988	106,700	1,988
2020-07-01	2,017	2,027	1,980	1,983	111,000	1,983
2020-06-30	2,080	2,081	2,032	2,032	95,800	2,032
2020-06-29	2,055	2,079	2,048	2,051	71,900	2,051
2020-06-26	2,078	2,103	2,072	2,091	108,000	2,091
2020-06-25	2,057	2,096	2,043	2,051	93,700	2,051
2020-06-24	2,120	2,123	2,093	2,093	46,200	2,093
2020-06-23	2,105	2,158	2,103	2,142	43,500	2,142
2020-06-22	2,103	2,111	2,096	2,106	36,900	2,106
2020-06-19	2,124	2,124	2,101	2,103	55,700	2,103
2020-06-18	2,097	2,127	2,097	2,118	39,000	2,118
2020-06-17	2,148	2,148	2,107	2,109	49,600	2,109
2020-06-16	2,100	2,138	2,092	2,126	58,000	2,126
2020-06-15	2,068	2,096	2,061	2,066	77,800	2,066
2020-06-12	2,047	2,068	2,038	2,053	107,000	2,053
2020-06-11	2,142	2,146	2,105	2,111	79,300	2,111
2020-06-10	2,188	2,199	2,165	2,165	81,400	2,165
2020-06-09	2,230	2,240	2,200	2,218	73,400	2,218
2020-06-08	2,262	2,268	2,237	2,265	52,700	2,265
2020-06-05	2,248	2,256	2,212	2,232	105,900	2,232
2020-06-04	2,246	2,291	2,246	2,270	76,600	2,270
2020-06-03	2,271	2,271	2,222	2,252	68,700	2,252
2020-06-02	2,276	2,288	2,214	2,257	87,400	2,257
2020-06-01	2,281	2,292	2,261	2,285	51,600	2,285
2020-05-29	2,282	2,338	2,282	2,290	82,500	2,290
2020-05-28	2,288	2,308	2,275	2,308	51,700	2,308
2020-05-27	2,280	2,299	2,265	2,296	52,000	2,296
2020-05-26	2,337	2,337	2,287	2,304	54,700	2,304
2020-05-25	2,299	2,330	2,260	2,310	63,700	2,310
2020-05-22	2,204	2,251	2,204	2,234	42,400	2,234
2020-05-21	2,197	2,221	2,191	2,218	50,300	2,218
2020-05-20	2,184	2,202	2,159	2,201	52,800	2,201
2020-05-19	2,218	2,224	2,162	2,174	67,900	2,174
2020-05-18	2,148	2,170	2,132	2,169	63,100	2,169
2020-05-15	2,136	2,153	2,122	2,148	60,400	2,148
2020-05-14	2,157	2,209	2,144	2,151	107,800	2,151
2020-05-13	2,186	2,222	2,170	2,221	62,200	2,221
2020-05-12	2,194	2,237	2,194	2,214	46,700	2,214
2020-05-11	2,171	2,221	2,132	2,208	126,800	2,208
2020-05-08	2,081	2,158	2,050	2,156	90,800	2,156
2020-05-07	2,150	2,158	2,118	2,131	93,700	2,131
2020-05-01	2,122	2,155	2,118	2,150	49,500	2,150
2020-04-30	2,206	2,218	2,145	2,152	84,800	2,152
2020-04-28	2,089	2,166	2,056	2,157	71,200	2,157
2020-04-27	2,160	2,160	2,080	2,089	118,100	2,089
2020-04-24	2,088	2,109	2,036	2,081	99,000	2,081
2020-04-23	2,059	2,092	2,048	2,084	59,800	2,084
2020-04-22	2,049	2,083	2,022	2,063	50,200	2,063
2020-04-21	2,084	2,130	2,078	2,103	57,100	2,103
2020-04-20	2,125	2,169	2,092	2,128	39,100	2,128
2020-04-17	2,162	2,204	2,120	2,168	67,600	2,168
2020-04-16	2,050	2,153	2,050	2,150	51,300	2,150
2020-04-15	2,124	2,126	2,079	2,095	86,000	2,095
2020-04-14	2,015	2,117	2,015	2,107	67,100	2,107
2020-04-13	2,092	2,092	2,048	2,065	38,100	2,065
2020-04-10	2,072	2,102	2,020	2,099	42,700	2,099
2020-04-09	2,080	2,095	2,017	2,077	61,100	2,077
2020-04-08	2,031	2,098	1,985	2,080	85,600	2,080
2020-04-07	2,012	2,059	1,949	2,027	90,300	2,027
2020-04-06	1,828	1,951	1,828	1,944	85,300	1,944
2020-04-03	1,900	1,935	1,850	1,868	75,500	1,868
2020-04-02	1,921	1,921	1,835	1,860	61,600	1,860
2020-04-01	1,998	2,027	1,917	1,921	133,000	1,921
2020-03-31	2,051	2,106	2,010	2,048	164,500	2,048
2020-03-30	2,079	2,079	1,931	2,066	176,600	2,066
2020-03-27	2,126	2,173	2,062	2,143	187,100	2,143
2020-03-26	2,019	2,070	1,951	2,060	114,100	2,060
2020-03-25	2,079	2,079	1,969	2,015	153,800	2,015
2020-03-24	1,998	2,004	1,907	1,951	136,100	1,951
2020-03-23	1,934	1,934	1,793	1,904	298,300	1,904
2020-03-19	1,808	1,899	1,768	1,894	185,500	1,894
2020-03-18	1,751	1,804	1,728	1,728	131,500	1,728
2020-03-17	1,682	1,769	1,638	1,752	232,500	1,752
2020-03-16	1,752	1,793	1,707	1,710	183,700	1,710
2020-03-13	1,720	1,796	1,656	1,768	280,300	1,768
2020-03-12	1,836	1,862	1,783	1,797	185,100	1,797
2020-03-11	1,894	1,913	1,866	1,866	176,100	1,866
2020-03-10	1,864	1,898	1,775	1,894	196,800	1,894
2020-03-09	1,924	1,951	1,900	1,907	140,700	1,907
2020-03-06	2,020	2,032	1,976	1,984	145,500	1,984
2020-03-05	2,087	2,087	2,035	2,052	119,100	2,052
2020-03-04	2,033	2,079	2,026	2,043	110,100	2,043
2020-03-03	2,153	2,156	2,045	2,047	175,400	2,047
2020-03-02	2,019	2,140	2,003	2,103	247,900	2,103
2020-02-28	2,099	2,113	2,046	2,063	223,800	2,063
2020-02-27	2,200	2,211	2,137	2,141	147,600	2,141
2020-02-26	2,195	2,231	2,184	2,229	119,700	2,229
2020-02-25	2,218	2,239	2,203	2,217	115,200	2,217
2020-02-21	2,320	2,335	2,293	2,293	84,700	2,293
2020-02-20	2,350	2,361	2,312	2,314	78,900	2,314
2020-02-19	2,357	2,375	2,328	2,329	81,100	2,329
2020-02-18	2,388	2,406	2,347	2,347	123,800	2,347
2020-02-17	2,392	2,410	2,358	2,377	97,500	2,377
2020-02-14	2,449	2,462	2,400	2,406	93,500	2,406
2020-02-13	2,489	2,516	2,451	2,461	95,300	2,461
2020-02-12	2,552	2,552	2,483	2,497	117,700	2,497
2020-02-10	2,543	2,564	2,510	2,553	169,300	2,553
2020-02-07	2,545	2,723	2,535	2,566	250,400	2,566
2020-02-06	2,831	2,844	2,750	2,826	146,100	2,826
2020-02-05	2,690	2,752	2,690	2,731	75,400	2,731
2020-02-04	2,671	2,718	2,671	2,707	54,900	2,707
2020-02-03	2,661	2,717	2,654	2,696	100,300	2,696
2020-01-31	2,685	2,718	2,685	2,700	75,200	2,700
2020-01-30	2,711	2,740	2,665	2,681	68,800	2,681
2020-01-29	2,739	2,755	2,724	2,737	109,100	2,737
2020-01-28	2,707	2,720	2,686	2,716	74,400	2,716
2020-01-27	2,706	2,723	2,685	2,720	79,700	2,720
2020-01-24	2,793	2,793	2,729	2,735	73,900	2,735
2020-01-23	2,770	2,770	2,732	2,743	88,500	2,743
2020-01-22	2,717	2,781	2,715	2,767	110,000	2,767
2020-01-21	2,717	2,749	2,717	2,733	86,900	2,733
2020-01-20	2,700	2,702	2,673	2,697	60,700	2,697
2020-01-17	2,729	2,730	2,652	2,653	71,800	2,653
2020-01-16	2,690	2,705	2,665	2,688	111,000	2,688
2020-01-15	2,688	2,688	2,630	2,657	68,700	2,657
2020-01-14	2,664	2,685	2,642	2,680	87,100	2,680
2020-01-10	2,654	2,681	2,624	2,643	64,900	2,643
2020-01-09	2,639	2,651	2,611	2,644	49,800	2,644
2020-01-08	2,630	2,630	2,566	2,599	95,200	2,599
2020-01-07	2,652	2,662	2,636	2,651	71,900	2,651
2020-01-06	2,615	2,648	2,603	2,632	107,500	2,632

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 [2020年度]

3738 (株)ティーガイアの時系列データ [2020年度]