[3738 東証1部] ティーガイア 日足 時系列データ (2008年)

[3738 東証1部] ティーガイア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30118800.00121700.00117000.00121700.0025830842600
2008-12-29117000.00119800.00116900.00118800.0040447889400
2008-12-26119700.00119700.00116200.00118000.0040848164900
2008-12-25110200.00114000.00110200.00112800.0023926796300
2008-12-24116000.00118700.00111600.00111900.00923105488700
2008-12-22112500.00121500.00112000.00120000.00945112017500
2008-12-19108900.00112200.00108000.00110900.001130124646300
2008-12-18107000.00112000.00107000.00111300.00957104720200
2008-12-17106000.00106300.00102100.00105000.0070973815000
2008-12-16107000.00109000.00105100.00106300.0082688013800
2008-12-15103300.00110000.00103100.00109000.001069115030700
2008-12-12102000.00106900.00101000.00105300.001354140043400
2008-12-11112200.00112200.00104600.00105900.0091497816000
2008-12-10107400.00109900.00105200.00106200.001043111985900
2008-12-0999400.00113900.0099400.00113000.001691181023600
2008-12-0898500.00102700.0098000.00101400.0058959492200
2008-12-0597500.0099700.0094000.0098000.0077775019300
2008-12-0498500.00100000.0097400.0098400.0089688567400
2008-12-0397100.00101500.0095500.00101500.001100108589900
2008-12-0290400.0094900.0090400.0093100.0041938763500
2008-12-0198000.0099900.0096300.0096400.0072370538200
2008-11-2896500.00100500.0094400.0098900.0096194189500
2008-11-2793700.0095200.0092000.0095000.0089584308200
2008-11-2693500.0094000.0091300.0093700.0089883587400
2008-11-2591500.0092400.0088600.0091500.00100891203900
2008-11-2178600.0086900.0078200.0086500.0078364857100
2008-11-2080600.0083300.0080100.0080600.0070556988200
2008-11-1988000.0088000.0083000.0084700.0026822721500
2008-11-1885500.0087200.0084200.0084700.0028724709600
2008-11-1786500.0088900.0082800.0084500.0056347851900
2008-11-1490400.0093000.0086500.0087800.0053848140500
2008-11-1385000.0089500.0083500.0088400.0063955786300
2008-11-1287700.0089900.0086300.0086700.0063054962000
2008-11-1187900.0091800.0087700.0088400.0046541629200
2008-11-1091300.0094100.0087500.0087900.0096486446500
2008-11-0789000.0093900.0086400.0090300.0080672808100
2008-11-0690000.0093700.0088000.0091000.00106196674900
2008-11-0590900.0096400.0089300.0093700.001716158542700
2008-11-0485000.0088000.0084100.0087900.0079468379200
2008-10-3177100.0085800.0076800.0081000.002129174803200
2008-10-3072800.0077600.0072800.0077100.00101676669000
2008-10-2972300.0072300.0070000.0072300.00117183820500
2008-10-2865100.0067500.0063100.0067300.0096763130400
2008-10-2768700.0071500.0065300.0065700.0057039028200
2008-10-2472100.0074600.0067000.0067400.0080856740600
2008-10-2372000.0074100.0070100.0074100.0074153908800
2008-10-2276600.0080000.0075000.0075300.0039630516000
2008-10-2180800.0082000.0078300.0079700.0094975688300
2008-10-2075000.0077900.0073700.0076800.0085964902500
2008-10-1776500.0076700.0072400.0074000.00102276634800
2008-10-1671100.0074900.0070100.0072500.00120587503400
2008-10-1575900.0077100.0073000.0077100.001564117606200
2008-10-1473900.0073900.0073600.0073900.0061045075600
2008-10-1065800.0069200.0064600.0068900.0072147856900
2008-10-0976500.0083000.0070000.0073300.00104679541200
2008-10-0879800.0082000.0076700.0076800.001324103449600
2008-10-0777500.0090000.0075700.0086700.00113994657400
2008-10-06100000.00102000.0084500.0084500.001966176810500
2008-10-03100800.00105000.00100100.00104500.0058659746800
2008-10-02102700.00105000.00100300.00100700.0080082249000
2008-10-01106500.00108900.00101400.00102700.0060662893700
2008-09-30101900.00109900.00100300.00107600.0069773989200
2008-09-29107200.00115500.00105000.00108000.0075982912700
2008-09-26120600.00120600.00107200.00110200.001858211762900
2008-09-25119600.00121800.00119600.00120600.0048658618200
2008-09-24120100.00123000.00120000.00122600.0038146502200
2008-09-22123000.00123500.00121300.00122100.0058271170000
2008-09-19124000.00124200.00118000.00120600.001821220709500
2008-09-18123700.00125000.00120000.00124000.0074390980900
2008-09-17125900.00128700.00123000.00124900.0073392410100
2008-09-16120100.00125200.00119200.00120200.001164140586300
2008-09-12130000.00133000.00129200.00132100.0066587085600
2008-09-11130000.00133000.00128200.00129300.00921120074000
2008-09-10119000.00133900.00119000.00131200.001258160533100
2008-09-09126200.00126200.00120500.00121800.00818100211400
2008-09-08121000.00127300.00118100.00126100.001256155600000
2008-09-05121400.00121500.00116500.00119700.001026123200600
2008-09-04126200.00128700.00125400.00125400.0066784228600
2008-09-03126100.00129000.00125200.00127700.0055871188800
2008-09-02127100.00128700.00124000.00124800.00922115603600
2008-09-01133000.00133000.00129000.00129000.001020133417700
2008-08-29130500.00133000.00129400.00132900.00933122619900
2008-08-28129700.00130800.00129100.00130200.0047161189900
2008-08-27129700.00131800.00127800.00128900.001314170713400
2008-08-26127300.00128500.00126000.00128500.0051966001900
2008-08-25126700.00129900.00125000.00128700.0069688597500
2008-08-22130000.00130000.00125700.00127100.00900114140100
2008-08-21126000.00130000.00125000.00130000.0076598135500
2008-08-20125000.00127800.00124800.00127600.0050864250300
2008-08-19129900.00129900.00123000.00125000.001074135183200
2008-08-18129000.00131600.00128000.00130500.00788102470500
2008-08-15127200.00131100.00127200.00131000.001109144040600
2008-08-14130600.00133000.00127800.00128800.001345174847700
2008-08-13128500.00130900.00127100.00129700.00800103350200
2008-08-12125700.00136000.00125600.00129300.002729356900000
2008-08-11116500.00124000.00116400.00123700.001295158446000
2008-08-08103100.00127000.00102000.00120500.002658314977900
2008-08-07114100.00114100.00103100.00107100.001069116297300
2008-08-06112700.00114900.00109200.00113600.001565175896600
2008-08-05119400.00119400.00112200.00112400.001316151231400
2008-08-04118000.00120700.00116600.00117400.001046123742700
2008-08-01120000.00121600.00118700.00119200.001198143515700
2008-07-31124400.00124400.00119500.00120600.00967117333300
2008-07-30122300.00123800.00121200.00123200.00908111032400
2008-07-29122600.00124700.00121100.00122200.001246152879100
2008-07-28121000.00126100.00119000.00123600.00929114548400
2008-07-25122000.00123300.00120100.00120500.0081999238900
2008-07-24122500.00125000.00122100.00125000.001096135790300
2008-07-23120000.00122900.00120000.00121600.00887108118300
2008-07-22119000.00121000.00115100.00120900.001391164559300
2008-07-18118000.00121000.00118000.00120000.0072686821000
2008-07-17120000.00123000.00120000.00122000.00890107756000
2008-07-16120000.00122000.00118000.00118000.00879104873000
2008-07-15124000.00124000.00119000.00124000.001197145608000
2008-07-14128000.00129000.00125000.00126000.00969122879000
2008-07-11130000.00131000.00128000.00130000.00961124301000
2008-07-10130000.00132000.00129000.00131000.0069089712000
2008-07-09133000.00135000.00131000.00132000.00859114031000
2008-07-08138000.00138000.00132000.00132000.001364184493000
2008-07-07130000.00137000.00130000.00137000.00850113402000
2008-07-04134000.00135000.00131000.00132000.0061280794000
2008-07-03132000.00135000.00131000.00135000.00841112116000
2008-07-02139000.00139000.00132000.00133000.00750100691000
2008-07-01134000.00139000.00133000.00138000.001423194221000
2008-06-30131000.00137000.00131000.00132000.001103146948000
2008-06-27128000.00135000.00126000.00133000.001479194470000
2008-06-26133000.00134000.00130000.00130000.0050967066000
2008-06-25129000.00135000.00127000.00132000.001711223035000
2008-06-24128000.00131000.00128000.00130000.0064683629000
2008-06-23129000.00133000.00126000.00131000.00892115933000
2008-06-20138000.00138000.00129000.00132000.002401318906000
2008-06-19141000.00141000.00138000.00139000.00909126215000
2008-06-18139000.00143000.00137000.00140000.003047427333000
2008-06-17140000.00141000.00136000.00138000.003316459184000
2008-06-16137000.00138000.00135000.00135000.001135155336000
2008-06-13138000.00143000.00135000.00138000.002137294081000
2008-06-12130000.00136000.00128000.00136000.001666221010000
2008-06-11131000.00134000.00131000.00132000.0075299599000
2008-06-10134000.00135000.00130000.00130000.0073396841000
2008-06-09130000.00135000.00130000.00133000.00959127187000
2008-06-06141000.00142000.00135000.00136000.001769243046000
2008-06-05144000.00144000.00140000.00143000.00819115906000
2008-06-04139000.00142000.00136000.00142000.001772247634000
2008-06-03142000.00150000.00139000.00139000.002052292987000
2008-06-02137000.00145000.00137000.00145000.002758394450000
2008-05-30135000.00140000.00134000.00139000.002053282590000
2008-05-29142000.00143000.00134000.00137000.002552352021000
2008-05-28146000.00147000.00142000.00144000.002039293383000
2008-05-27148000.00148000.00142000.00145000.005183757155000
2008-05-26150000.00151000.00140000.00149000.00109731611221000
2008-05-23132000.00146000.00132000.00146000.00115651647598000
2008-05-22125000.00129000.00121000.00126000.003077385341000
2008-05-21117000.00135000.00114000.00129000.007288916095000
2008-05-20111000.00118000.00109000.00117000.002086240355000
2008-05-19110000.00112000.00110000.00111000.0088698451000
2008-05-16114000.00115000.00111000.00112000.001155130432000
2008-05-15108000.00113000.00106000.00113000.001962217232000
2008-05-14104000.00108000.00103000.00108000.00972101994000
2008-05-13106000.00106000.00103000.00103000.0072174973000
2008-05-12104000.00107000.00102000.00106000.001131118183000
2008-05-09101000.00105000.00101000.00103000.002077214703000
2008-05-0899900.00103000.0098500.00102000.001443146071600
2008-05-0798900.00101000.0097700.00101000.002125210287300
2008-05-0297400.0097400.0095600.0096900.001206116534400
2008-05-0196700.0096900.0095800.0096500.00100697062900
2008-04-3095100.0096900.0094400.0096800.001102105981800
2008-04-2896200.0096200.0094300.0095200.0075972235900
2008-04-2593500.0095800.0093500.0094800.0080776516300
2008-04-2493000.0094900.0093000.0093600.0081776800200
2008-04-2393000.0094800.0092700.0093000.0068964392600
2008-04-2295900.0095900.0093600.0094000.001315123961500
2008-04-2198400.0099000.0095900.0096900.0082079649800
2008-04-1896400.0097900.0095600.0096900.0078876065700
2008-04-1798500.00101000.0097000.0097300.00101199406800
2008-04-1694100.0097700.0093300.0097500.001468141653800
2008-04-1594700.0096200.0093900.0094300.001175111559300
2008-04-1493000.0096500.0092700.0095700.0092687972000
2008-04-1197000.0097100.0093400.0096000.001787170813800
2008-04-1090000.0094800.0089400.0093100.001631150914600
2008-04-0998000.0098000.0091200.0092700.003269305465900
2008-04-08102000.00103000.0099900.00100000.001210122355400
2008-04-0798700.00101000.0097400.00101000.001436141840600
2008-04-0498000.0098900.0097200.0098400.001644161195000
2008-04-0397700.0098500.0096100.0097700.001236120308900
2008-04-0299000.00102000.0096300.0096700.002417238350500
2008-04-0197500.0098700.0093700.0097000.002127205126100
2008-03-3194100.0099100.0092100.0096800.005000481600000
2008-03-2888600.0090500.0085300.0089100.00102590106600
2008-03-2789000.0090000.0088200.0089400.0065258401000
2008-03-2690000.0091600.0089300.0091000.0095686624100
2008-03-2595200.0095400.0093500.0094700.001240117187200
2008-03-2494500.0095900.0093500.0094200.001167110171500
2008-03-2190000.0094300.0088800.0094200.002131195678000
2008-03-1984600.0087800.0084600.0087800.001797155324900
2008-03-1882100.0083400.0081400.0083400.003512289905600
2008-03-1781700.0083000.0077000.0082100.003732299924900
2008-03-1483700.0085800.0081600.0081900.002926244129600
2008-03-1389800.0090800.0086000.0086700.001899166312400
2008-03-1293100.0094700.0089800.0089800.002702249204800
2008-03-1187700.0090700.0086200.0090000.001713152280600
2008-03-1093900.0093900.0087900.0088700.002754247485000
2008-03-0799100.00100000.0094700.0095100.003505339376200
2008-03-0698700.00103000.0098700.00102000.001338135140700
2008-03-05100000.00101000.0098100.0098500.001713169599400
2008-03-04103000.00104000.00100000.00101000.001354137301000
2008-03-03105000.00106000.00102000.00103000.001207124961000
2008-02-29107000.00108000.00105000.00105000.001713181677000
2008-02-28108000.00109000.00107000.00108000.0069675266000
2008-02-27108000.00109000.00107000.00109000.0084090743000
2008-02-26111000.00111000.00107000.00107000.00937101615000
2008-02-25108000.00111000.00106000.00110000.001323144125000
2008-02-22108000.00109000.00107000.00107000.001017109564000
2008-02-21109000.00110000.00108000.00110000.00935101985000
2008-02-20112000.00112000.00108000.00108000.001017111595000
2008-02-19114000.00115000.00111000.00112000.0079689367000
2008-02-18111000.00113000.00109000.00112000.001421157963000
2008-02-15109000.00112000.00108000.00111000.0088196980000
2008-02-14110000.00111000.00108000.00109000.001331145138000
2008-02-13110000.00111000.00109000.00109000.0063269534000
2008-02-12112000.00112000.00109000.00109000.0082190491000
2008-02-08111000.00113000.00110000.00111000.0076785352000
2008-02-07111000.00112000.00109000.00110000.0079687962000
2008-02-06110000.00110000.00108000.00109000.0068774925000
2008-02-05111000.00112000.00111000.00111000.0034638661000
2008-02-04111000.00113000.00111000.00112000.0044149275000
2008-02-01112000.00114000.00109000.00109000.001220135674000
2008-01-31112000.00114000.00108000.00113000.001392155319000
2008-01-30117000.00117000.00112000.00113000.00896102782000
2008-01-29116000.00117000.00114000.00116000.0047154428000
2008-01-28117000.00118000.00112000.00112000.0055163435000
2008-01-25111000.00119000.00110000.00118000.001218140667000
2008-01-24111000.00113000.00109000.00112000.0059966807000
2008-01-23108000.00110000.00106000.00108000.0061866675000
2008-01-22110000.00110000.00106000.00106000.001163125693000
2008-01-21112000.00116000.00112000.00112000.0077988863000
2008-01-18108000.00117000.00106000.00114000.001510171035000
2008-01-17106000.00110000.00105000.00110000.0083590091000
2008-01-16101000.00107000.00101000.00105000.001443150817000
2008-01-15114000.00115000.00106000.00107000.001566172403000
2008-01-11116000.00117000.00114000.00114000.0084697240000
2008-01-10118000.00119000.00114000.00114000.0075086951000
2008-01-09115000.00118000.00114000.00117000.001494173568000
2008-01-08113000.00115000.00112000.00114000.001343152185000
2008-01-07119000.00120000.00114000.00115000.001995232931000
2008-01-04127000.00128000.00121000.00121000.00909112564000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter