3738 (株)ティーガイアの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,646	1,663	1,643	1,656	60,700	1,656
2021-12-29	1,631	1,657	1,628	1,651	66,300	1,651
2021-12-28	1,619	1,626	1,613	1,626	71,200	1,626
2021-12-27	1,634	1,634	1,611	1,611	93,500	1,611
2021-12-24	1,615	1,625	1,611	1,619	60,400	1,619
2021-12-23	1,605	1,610	1,603	1,609	61,200	1,609
2021-12-22	1,600	1,607	1,594	1,596	91,500	1,596
2021-12-21	1,600	1,612	1,596	1,597	92,800	1,597
2021-12-20	1,595	1,609	1,585	1,588	110,800	1,588
2021-12-17	1,605	1,611	1,598	1,606	120,000	1,606
2021-12-16	1,613	1,621	1,606	1,617	62,800	1,617
2021-12-15	1,596	1,610	1,596	1,604	66,400	1,604
2021-12-14	1,617	1,618	1,597	1,599	91,800	1,599
2021-12-13	1,610	1,616	1,601	1,616	109,600	1,616
2021-12-10	1,612	1,618	1,598	1,599	146,000	1,599
2021-12-09	1,632	1,636	1,612	1,615	100,900	1,615
2021-12-08	1,656	1,660	1,631	1,631	118,500	1,631
2021-12-07	1,612	1,636	1,608	1,632	138,200	1,632
2021-12-06	1,617	1,628	1,600	1,600	150,600	1,600
2021-12-03	1,600	1,609	1,590	1,605	228,900	1,605
2021-12-02	1,608	1,625	1,604	1,607	96,400	1,607
2021-12-01	1,607	1,632	1,595	1,624	162,200	1,624
2021-11-30	1,652	1,679	1,616	1,616	196,300	1,616
2021-11-29	1,668	1,685	1,645	1,648	185,700	1,648
2021-11-26	1,714	1,714	1,682	1,687	118,100	1,687
2021-11-25	1,737	1,740	1,711	1,713	88,700	1,713
2021-11-24	1,758	1,766	1,732	1,734	128,300	1,734
2021-11-22	1,750	1,764	1,746	1,756	74,400	1,756
2021-11-19	1,763	1,773	1,752	1,773	76,300	1,773
2021-11-18	1,777	1,783	1,764	1,766	112,000	1,766
2021-11-17	1,777	1,786	1,771	1,781	85,600	1,781
2021-11-16	1,786	1,793	1,771	1,782	115,100	1,782
2021-11-15	1,824	1,824	1,792	1,793	88,700	1,793
2021-11-12	1,784	1,811	1,784	1,808	75,500	1,808
2021-11-11	1,791	1,805	1,781	1,781	102,200	1,781
2021-11-10	1,804	1,810	1,790	1,794	157,000	1,794
2021-11-09	1,815	1,833	1,802	1,804	120,400	1,804
2021-11-08	1,830	1,838	1,800	1,813	217,000	1,813
2021-11-05	1,866	1,868	1,827	1,829	163,600	1,829
2021-11-04	1,928	1,931	1,862	1,863	306,000	1,863
2021-11-02	1,932	1,966	1,887	1,888	282,400	1,888
2021-11-01	2,069	2,069	2,039	2,057	52,800	2,057
2021-10-29	2,033	2,036	2,001	2,028	47,100	2,028
2021-10-28	2,012	2,034	2,000	2,030	385,800	2,030
2021-10-27	2,046	2,053	2,013	2,031	101,700	2,031
2021-10-26	2,038	2,074	2,033	2,061	127,500	2,061
2021-10-25	2,032	2,047	2,021	2,021	68,700	2,021
2021-10-22	2,037	2,059	2,035	2,049	51,000	2,049
2021-10-21	2,043	2,059	2,041	2,045	52,200	2,045
2021-10-20	2,063	2,070	2,051	2,057	41,100	2,057
2021-10-19	2,058	2,067	2,043	2,057	37,700	2,057
2021-10-18	2,061	2,069	2,044	2,058	52,600	2,058
2021-10-15	2,052	2,076	2,044	2,076	79,900	2,076
2021-10-14	2,044	2,067	2,036	2,060	78,900	2,060
2021-10-13	2,033	2,051	2,027	2,044	47,200	2,044
2021-10-12	2,052	2,071	2,040	2,046	85,700	2,046
2021-10-11	2,051	2,074	2,045	2,072	92,900	2,072
2021-10-08	1,995	2,070	1,995	2,047	268,300	2,047
2021-10-07	2,007	2,023	1,983	1,983	88,100	1,983
2021-10-06	1,970	2,010	1,967	2,004	130,600	2,004
2021-10-05	1,958	1,985	1,948	1,949	135,000	1,949
2021-10-04	1,990	1,990	1,965	1,985	69,900	1,985
2021-10-01	1,970	1,978	1,961	1,968	87,700	1,968
2021-09-30	1,965	1,994	1,959	1,987	126,600	1,987
2021-09-29	1,969	1,971	1,932	1,965	299,300	1,965
2021-09-28	2,030	2,037	2,011	2,027	495,200	2,027
2021-09-27	2,056	2,063	2,019	2,020	287,000	2,020
2021-09-24	2,040	2,051	2,017	2,047	353,200	2,047
2021-09-22	2,038	2,044	2,002	2,002	157,300	2,002
2021-09-21	2,025	2,040	2,019	2,025	181,200	2,025
2021-09-17	2,062	2,070	2,045	2,067	213,400	2,067
2021-09-16	2,062	2,062	2,040	2,048	102,400	2,048
2021-09-15	2,060	2,064	2,044	2,047	77,100	2,047
2021-09-14	2,067	2,081	2,058	2,080	107,000	2,080
2021-09-13	2,030	2,053	2,028	2,051	103,200	2,051
2021-09-10	2,017	2,036	2,016	2,034	129,900	2,034
2021-09-09	2,015	2,038	2,013	2,017	60,700	2,017
2021-09-08	2,013	2,033	2,005	2,025	76,300	2,025
2021-09-07	2,016	2,023	2,004	2,007	106,000	2,007
2021-09-06	2,000	2,007	1,989	2,000	67,900	2,000
2021-09-03	1,985	1,994	1,975	1,980	122,000	1,980
2021-09-02	1,960	1,971	1,951	1,971	53,000	1,971
2021-09-01	1,972	1,984	1,960	1,962	70,400	1,962
2021-08-31	1,947	1,978	1,947	1,968	64,400	1,968
2021-08-30	1,935	1,957	1,935	1,957	84,800	1,957
2021-08-27	1,925	1,934	1,918	1,931	54,800	1,931
2021-08-26	1,951	1,951	1,927	1,940	35,400	1,940
2021-08-25	1,950	1,958	1,924	1,927	59,200	1,927
2021-08-24	1,931	1,950	1,931	1,945	38,900	1,945
2021-08-23	1,923	1,943	1,923	1,930	52,200	1,930
2021-08-20	1,906	1,918	1,895	1,904	76,400	1,904
2021-08-19	1,912	1,921	1,903	1,909	62,100	1,909
2021-08-18	1,927	1,941	1,913	1,913	70,300	1,913
2021-08-17	1,950	1,953	1,927	1,927	76,100	1,927
2021-08-16	1,959	1,965	1,931	1,948	94,900	1,948
2021-08-13	1,967	1,971	1,956	1,962	65,300	1,962
2021-08-12	1,970	1,980	1,962	1,973	37,400	1,973
2021-08-11	1,990	1,996	1,967	1,968	51,200	1,968
2021-08-10	1,942	1,979	1,942	1,974	66,200	1,974
2021-08-06	1,952	1,965	1,939	1,943	56,500	1,943
2021-08-05	1,977	1,987	1,955	1,964	56,000	1,964
2021-08-04	1,999	2,002	1,976	1,980	61,800	1,980
2021-08-03	2,008	2,034	2,003	2,003	63,800	2,003
2021-08-02	1,997	2,021	1,989	2,017	55,500	2,017
2021-07-30	1,971	1,982	1,960	1,971	47,500	1,971
2021-07-29	1,991	2,000	1,972	1,983	39,400	1,983
2021-07-28	2,001	2,011	1,994	1,995	49,700	1,995
2021-07-27	2,024	2,024	2,001	2,017	27,800	2,017
2021-07-26	2,036	2,036	1,992	2,012	92,400	2,012
2021-07-21	2,000	2,010	1,988	1,988	75,800	1,988
2021-07-20	1,971	1,992	1,965	1,985	52,900	1,985
2021-07-19	1,978	1,995	1,971	1,987	52,000	1,987
2021-07-16	1,983	2,000	1,978	1,993	54,700	1,993
2021-07-15	2,020	2,033	1,994	2,000	47,900	2,000
2021-07-14	2,025	2,052	2,025	2,032	56,000	2,032
2021-07-13	2,018	2,048	2,015	2,026	91,500	2,026
2021-07-12	1,995	2,020	1,985	2,007	86,400	2,007
2021-07-09	1,943	1,986	1,941	1,976	119,600	1,976
2021-07-08	1,968	1,985	1,964	1,964	72,400	1,964
2021-07-07	1,954	1,970	1,951	1,959	42,100	1,959
2021-07-06	1,953	1,977	1,950	1,964	28,700	1,964
2021-07-05	1,940	1,967	1,940	1,953	28,600	1,953
2021-07-02	1,954	1,966	1,930	1,937	70,300	1,937
2021-07-01	1,956	1,964	1,928	1,947	97,500	1,947
2021-06-30	1,980	1,980	1,953	1,953	86,800	1,953
2021-06-29	1,968	1,970	1,945	1,968	72,000	1,968
2021-06-28	1,985	1,985	1,966	1,970	70,900	1,970
2021-06-25	1,964	1,971	1,953	1,961	49,500	1,961
2021-06-24	1,924	1,955	1,916	1,941	88,500	1,941
2021-06-23	1,955	1,955	1,916	1,927	102,000	1,927
2021-06-22	1,973	1,986	1,955	1,961	64,700	1,961
2021-06-21	1,934	1,948	1,926	1,933	69,900	1,933
2021-06-18	1,961	1,962	1,940	1,961	97,100	1,961
2021-06-17	1,962	1,964	1,942	1,959	67,800	1,959
2021-06-16	1,967	1,979	1,951	1,962	52,800	1,962
2021-06-15	1,953	1,968	1,943	1,958	56,500	1,958
2021-06-14	1,972	1,979	1,949	1,960	45,000	1,960
2021-06-11	1,958	1,982	1,951	1,972	79,800	1,972
2021-06-10	1,954	1,971	1,931	1,957	71,700	1,957
2021-06-09	1,975	1,975	1,944	1,951	40,900	1,951
2021-06-08	1,943	1,968	1,936	1,961	48,800	1,961
2021-06-07	1,945	1,952	1,939	1,951	30,500	1,951
2021-06-04	1,924	1,954	1,912	1,939	74,600	1,939
2021-06-03	1,895	1,932	1,889	1,924	116,600	1,924
2021-06-02	1,877	1,905	1,857	1,900	130,500	1,900
2021-06-01	1,860	1,895	1,835	1,889	185,700	1,889
2021-05-31	1,887	1,895	1,865	1,866	98,100	1,866
2021-05-28	1,902	1,902	1,882	1,893	76,200	1,893
2021-05-27	1,900	1,902	1,875	1,875	117,700	1,875
2021-05-26	1,913	1,914	1,893	1,900	94,100	1,900
2021-05-25	1,970	1,970	1,930	1,941	54,000	1,941
2021-05-24	1,939	1,964	1,927	1,958	68,300	1,958
2021-05-21	1,929	1,939	1,912	1,938	85,900	1,938
2021-05-20	1,930	1,952	1,928	1,929	42,800	1,929
2021-05-19	1,925	1,944	1,923	1,944	42,600	1,944
2021-05-18	1,922	1,949	1,916	1,948	46,400	1,948
2021-05-17	1,940	1,940	1,912	1,922	42,000	1,922
2021-05-14	1,918	1,935	1,910	1,922	62,500	1,922
2021-05-13	1,878	1,899	1,872	1,881	83,900	1,881
2021-05-12	1,930	1,930	1,874	1,896	100,800	1,896
2021-05-11	1,920	1,938	1,908	1,930	99,900	1,930
2021-05-10	1,941	1,942	1,908	1,929	83,800	1,929
2021-05-07	1,890	1,925	1,883	1,919	92,200	1,919
2021-05-06	1,868	1,895	1,867	1,880	82,500	1,880
2021-04-30	1,888	1,900	1,872	1,872	73,700	1,872
2021-04-28	1,903	1,906	1,887	1,894	52,000	1,894
2021-04-27	1,909	1,926	1,894	1,903	59,300	1,903
2021-04-26	1,938	1,944	1,897	1,901	57,900	1,901
2021-04-23	1,960	1,963	1,921	1,927	95,200	1,927
2021-04-22	1,910	1,947	1,910	1,943	66,000	1,943
2021-04-21	1,920	1,930	1,889	1,910	109,500	1,910
2021-04-20	1,955	1,974	1,924	1,932	189,200	1,932
2021-04-19	1,964	1,990	1,960	1,980	43,700	1,980
2021-04-16	1,994	1,995	1,961	1,978	68,100	1,978
2021-04-15	1,973	1,991	1,963	1,987	43,500	1,987
2021-04-14	1,957	1,980	1,950	1,973	71,700	1,973
2021-04-13	1,945	1,987	1,937	1,959	98,900	1,959
2021-04-12	1,914	1,934	1,914	1,925	48,600	1,925
2021-04-09	1,930	1,940	1,909	1,914	57,500	1,914
2021-04-08	1,942	1,953	1,911	1,914	65,600	1,914
2021-04-07	1,939	1,964	1,932	1,961	103,200	1,961
2021-04-06	1,939	1,947	1,903	1,903	58,700	1,903
2021-04-05	1,928	1,944	1,919	1,938	41,300	1,938
2021-04-02	1,957	1,961	1,923	1,927	37,600	1,927
2021-04-01	1,917	1,932	1,915	1,929	56,800	1,929
2021-03-31	1,936	1,947	1,916	1,917	100,600	1,917
2021-03-30	1,975	1,976	1,933	1,947	121,700	1,947
2021-03-29	2,050	2,054	2,006	2,029	207,800	2,029
2021-03-26	2,013	2,044	2,004	2,038	148,700	2,038
2021-03-25	1,995	2,015	1,974	2,003	95,300	2,003
2021-03-24	2,027	2,027	1,958	1,960	151,000	1,960
2021-03-23	2,040	2,052	2,027	2,027	77,200	2,027
2021-03-22	2,013	2,049	2,004	2,040	117,600	2,040
2021-03-19	1,995	2,028	1,988	2,028	133,800	2,028
2021-03-18	1,976	1,994	1,972	1,987	91,300	1,987
2021-03-17	1,995	1,995	1,953	1,983	83,400	1,983
2021-03-16	1,942	1,985	1,940	1,985	106,500	1,985
2021-03-15	1,913	1,932	1,907	1,932	96,800	1,932
2021-03-12	1,906	1,923	1,892	1,923	118,700	1,923
2021-03-11	1,905	1,925	1,895	1,925	121,100	1,925
2021-03-10	1,901	1,918	1,886	1,888	173,000	1,888
2021-03-09	1,905	1,908	1,892	1,895	115,200	1,895
2021-03-08	1,887	1,909	1,882	1,889	145,500	1,889
2021-03-05	1,849	1,882	1,844	1,877	149,900	1,877
2021-03-04	1,828	1,834	1,818	1,826	110,900	1,826
2021-03-03	1,834	1,844	1,829	1,836	87,400	1,836
2021-03-02	1,870	1,872	1,826	1,834	137,400	1,834
2021-03-01	1,850	1,865	1,839	1,862	126,200	1,862
2021-02-26	1,870	1,870	1,821	1,821	213,300	1,821
2021-02-25	1,878	1,878	1,854	1,870	153,700	1,870
2021-02-24	1,882	1,887	1,862	1,863	139,000	1,863
2021-02-22	1,870	1,887	1,870	1,877	118,900	1,877
2021-02-19	1,875	1,880	1,854	1,861	103,800	1,861
2021-02-18	1,899	1,914	1,882	1,887	87,300	1,887
2021-02-17	1,884	1,904	1,875	1,879	96,700	1,879
2021-02-16	1,893	1,910	1,884	1,889	82,400	1,889
2021-02-15	1,914	1,915	1,902	1,905	48,900	1,905
2021-02-12	1,889	1,915	1,889	1,914	74,500	1,914
2021-02-10	1,906	1,919	1,886	1,887	131,100	1,887
2021-02-09	1,917	1,922	1,907	1,920	98,200	1,920
2021-02-08	1,920	1,927	1,907	1,921	113,400	1,921
2021-02-05	1,923	1,931	1,905	1,908	93,700	1,908
2021-02-04	1,949	1,967	1,923	1,923	112,000	1,923
2021-02-03	1,916	1,941	1,916	1,928	65,500	1,928
2021-02-02	1,921	1,931	1,909	1,920	61,900	1,920
2021-02-01	1,932	1,932	1,905	1,907	96,600	1,907
2021-01-29	1,921	1,956	1,914	1,952	129,500	1,952
2021-01-28	1,928	1,945	1,895	1,908	416,000	1,908
2021-01-27	1,900	1,948	1,900	1,939	99,100	1,939
2021-01-26	1,926	1,929	1,881	1,882	125,800	1,882
2021-01-25	1,880	1,919	1,874	1,918	131,300	1,918
2021-01-22	1,879	1,905	1,875	1,879	105,600	1,879
2021-01-21	1,867	1,902	1,867	1,888	130,600	1,888
2021-01-20	1,877	1,888	1,859	1,867	150,800	1,867
2021-01-19	1,893	1,897	1,877	1,877	76,200	1,877
2021-01-18	1,916	1,920	1,894	1,902	76,300	1,902
2021-01-15	1,940	1,940	1,913	1,917	103,700	1,917
2021-01-14	1,940	1,957	1,938	1,957	76,200	1,957
2021-01-13	1,950	1,964	1,933	1,952	69,400	1,952
2021-01-12	1,952	1,977	1,933	1,974	117,500	1,974
2021-01-08	1,940	1,954	1,928	1,937	72,500	1,937
2021-01-07	1,963	1,970	1,936	1,938	74,100	1,938
2021-01-06	1,914	1,972	1,910	1,950	118,000	1,950
2021-01-05	1,950	1,950	1,910	1,913	117,300	1,913
2021-01-04	1,940	1,955	1,912	1,951	81,400	1,951

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 [2021年度]

3738 (株)ティーガイアの時系列データ [2021年度]