[3738 東証1部] ティーガイア 日足 時系列データ (2010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 
2010-12-30144800.00147000.00144400.00144600.0063191865300
2010-12-29140000.00144900.00140000.00144600.00797114333900
2010-12-28141000.00142200.00140300.00141800.0040056627400
2010-12-27138000.00141200.00138000.00140700.0060584690900
2010-12-24139400.00139900.00139000.00139500.0024434041400
2010-12-22141200.00142200.00139500.00140200.00838117815700
2010-12-21142900.00143200.00141100.00142300.00929132188000
2010-12-20143500.00143500.00140500.00141900.001096155806800
2010-12-17143700.00143800.00139300.00143500.00900128357000
2010-12-16142100.00144000.00140300.00141900.00793112824300
2010-12-15139900.00142000.00138400.00142000.00864121816400
2010-12-14139000.00140500.00138200.00139000.001010140412400
2010-12-13139700.00139700.00136800.00138400.00863119430500
2010-12-10137200.00138200.00134800.00135600.001527208036200
2010-12-09138800.00139500.00135900.00138600.00896124279300
2010-12-08134000.00139700.00133400.00139500.001614221300100
2010-12-07133000.00133800.00132400.00133500.0056475203500
2010-12-06131000.00132800.00130700.00132000.0033143717700
2010-12-03130500.00131300.00130200.00130700.0032742778400
2010-12-02131000.00131500.00130100.00130200.0040252547300
2010-12-01127900.00130800.00127600.00130500.0064383523700
2010-11-30128900.00129800.00127300.00127300.0043455692100
2010-11-29129400.00130800.00128700.00128800.0042855446100
2010-11-26125500.00131900.00125400.00129400.001244160665600
2010-11-25125000.00125400.00124200.00125000.0044755844900
2010-11-24124700.00126500.00124400.00124800.00975122122400
2010-11-22127500.00127500.00123500.00125000.0042953762100
2010-11-19125100.00125700.00122700.00124800.00844105051600
2010-11-18124700.00126100.00124300.00126100.0031739745600
2010-11-17121500.00124500.00121300.00123900.0057871236100
2010-11-16124200.00125000.00122500.00123400.0047358648100
2010-11-15123600.00124100.00122100.00123700.0061976298700
2010-11-12120400.00123800.00119800.00122700.001213148296000
2010-11-11120800.00122500.00119000.00122000.0055967720100
2010-11-10121000.00123800.00121000.00122300.0074591261000
2010-11-09120400.00120700.00119200.00120300.00970116496400
2010-11-08120000.00120700.00119300.00120000.0050660807800
2010-11-05119400.00119900.00118200.00118700.0031137068700
2010-11-04120100.00120400.00117000.00118000.0065076962900
2010-11-02116100.00117200.00115400.00117200.0057667019900
2010-11-01115000.00116800.00113900.00115900.001285148736700
2010-10-29115000.00118600.00115000.00117700.00897104603400
2010-10-28109900.00117800.00109800.00115700.002055237141300
2010-10-27108800.00111000.00108700.00109900.00941103160800
2010-10-26111300.00111700.00109000.00109500.0084993466400
2010-10-25112800.00114300.00110900.00111200.0085595919300
2010-10-22112000.00114300.00112000.00113500.0038543640700
2010-10-21116000.00116000.00111700.00112800.0042447980500
2010-10-20113200.00114400.00112000.00113000.0069378412800
2010-10-19114500.00117000.00114000.00115800.0056365105200
2010-10-18109000.00114900.00108600.00114400.001051119031900
2010-10-15114200.00120800.00109800.00110700.001432160408400
2010-10-14115300.00115900.00114300.00115100.0037242877900
2010-10-13115300.00117800.00114300.00115200.0052060074800
2010-10-12119000.00120100.00115300.00115300.0066778034600
2010-10-08119800.00122100.00118500.00119000.0069483105700
2010-10-07119000.00123900.00119000.00121100.0072788488300
2010-10-06117100.00120500.00117100.00119300.0060571971600
2010-10-05115100.00118800.00115000.00117100.0065375979700
2010-10-04118200.00119100.00116100.00116400.0073185844100
2010-10-01120000.00120600.00117800.00118200.0071585027700
2010-09-30123800.00123900.00120400.00120500.0072487853200
2010-09-29124200.00125700.00122700.00123500.0046857960800
2010-09-28123600.00124500.00122700.00124200.0046757689200
2010-09-27129300.00129400.00126000.00127700.0057072271800
2010-09-24126700.00129700.00126200.00127200.0042754454300
2010-09-22129800.00129800.00127000.00127400.0039750873200
2010-09-21130700.00130800.00128900.00129100.0063582224400
2010-09-17127000.00129700.00125900.00129300.001155148338600
2010-09-16127000.00127500.00125700.00126300.0069187262800
2010-09-15124700.00128000.00124500.00126700.001266160195200
2010-09-14123800.00124600.00123300.00124000.0080599585900
2010-09-13124500.00125500.00123500.00123700.001099136409800
2010-09-10123000.00125900.00123000.00124100.00959118936600
2010-09-09123700.00125900.00123300.00124100.0062978157300
2010-09-08123500.00124700.00122800.00124000.001064131609700
2010-09-07125500.00126500.00125500.00126500.0063079393000
2010-09-06126600.00127800.00125000.00127100.00885112117900
2010-09-03124400.00126600.00123500.00124800.001630203179900
2010-09-02132100.00132800.00123400.00124300.002514316640900
2010-09-01132600.00132800.00130100.00132300.0046060476000
2010-08-31132300.00132700.00129600.00131600.001045136990300
2010-08-30133900.00134600.00131900.00132100.0051268222100
2010-08-27129200.00132900.00128500.00131300.001342175536400
2010-08-26132300.00133200.00129100.00129700.001619211214700
2010-08-25132100.00134900.00131000.00133200.001221162881700
2010-08-24137000.00137100.00133800.00134900.001185160127900
2010-08-23143100.00143800.00138400.00138600.001101154333500
2010-08-20142500.00145000.00141900.00141900.0045565113100
2010-08-19141800.00144800.00141800.00143500.001094156904300
2010-08-18147400.00147400.00143100.00143600.00857123729600
2010-08-17144400.00148000.00144400.00146900.00946138787400
2010-08-16143000.00144400.00141700.00143700.00768110113300
2010-08-13138000.00144800.00138000.00143200.00795113436400
2010-08-12137600.00140300.00135000.00139900.001394192651100
2010-08-11147700.00149200.00138000.00140000.001102159477600
2010-08-10150000.00150500.00147900.00149200.0062192549600
2010-08-09148000.00150200.00148000.00149800.0026038857200
2010-08-06148500.00151100.00147200.00150600.001008151280200
2010-08-05145200.00147600.00145000.00147600.0042862910300
2010-08-04147000.00147400.00144500.00145000.0042261301000
2010-08-03146900.00149300.00145300.00148700.001008149269800
2010-08-02145500.00146300.00143300.00143900.001244180028800
2010-07-30143100.00147600.00142600.00146800.001426208315600
2010-07-29143900.00144500.00141800.00142300.0046466260400
2010-07-28141500.00145000.00141500.00143700.00748107616800
2010-07-27135300.00142500.00134500.00141800.001510211864300
2010-07-26135600.00137400.00135600.00136000.001277174132300
2010-07-23136100.00137800.00133900.00134500.001848250760500
2010-07-22140100.00141200.00135200.00135700.001916264329600
2010-07-21147400.00147400.00142500.00142600.001762254001700
2010-07-20148000.00149100.00143200.00145300.001808264664300
2010-07-16150000.00151000.00147200.00150700.00938140018700
2010-07-15150500.00151900.00147700.00151600.00779117098500
2010-07-14149900.00153500.00149200.00151900.001999302155600
2010-07-13144800.00148000.00143100.00146400.001396204636400
2010-07-12142000.00143700.00141700.00142700.0042761080900
2010-07-09143300.00143800.00142100.00142500.0058583576800
2010-07-08143900.00144600.00142400.00143700.00760109198400
2010-07-07144000.00144000.00140600.00141800.0060285376700
2010-07-06140400.00144900.00140400.00144100.0042460819500
2010-07-05140400.00143000.00140400.00142600.0042059643400
2010-07-02141900.00143200.00140000.00141500.0058382595200
2010-07-01143900.00143900.00140800.00141600.001064150955200
2010-06-30143500.00145600.00142100.00144400.001444207919200
2010-06-29145000.00148900.00144700.00146500.002635386749900
2010-06-28142500.00144800.00142000.00144000.001599229279300
2010-06-25138900.00141700.00138600.00141100.001039146321500
2010-06-24140000.00141100.00138400.00138800.001168163244900
2010-06-23137000.00141800.00136700.00140000.001287180377500
2010-06-22139900.00139900.00135200.00136800.001289176726600
2010-06-21142300.00142300.00138900.00139800.001173164756900
2010-06-18138600.00139300.00135300.00139300.00997137117800
2010-06-17137400.00138500.00133000.00138000.001470200194000
2010-06-16139800.00139800.00137200.00138600.001060147038800
2010-06-15136900.00139800.00136200.00138400.001249173045900
2010-06-14136800.00138100.00135200.00136600.0061483936300
2010-06-11134500.00134500.00132500.00134000.001190159185000
2010-06-10131800.00133000.00129200.00131500.001057138963600
2010-06-09131700.00132200.00128400.00131600.0063483241700
2010-06-08128800.00134900.00127500.00133200.001230163282700
2010-06-07132000.00132500.00127200.00129200.00979126993300
2010-06-04134000.00137300.00133100.00136000.001355184289300
2010-06-03134900.00136900.00133600.00133800.001051141398600
2010-06-02130500.00135000.00129800.00134100.002099279579000
2010-06-01132500.00135300.00132400.00132700.002271303305800
2010-05-31125600.00133900.00125600.00132400.002007262153000
2010-05-28124000.00126100.00122300.00125600.001116139060200
2010-05-27121000.00123400.00118800.00121300.002389289219500
2010-05-26128100.00129300.00123800.00123900.002012252497000
2010-05-25133100.00135000.00130800.00130900.001036136956900
2010-05-24132300.00134800.00132300.00133800.0053972059800
2010-05-21135000.00135500.00133300.00134600.001054141589200
2010-05-20134400.00138300.00132000.00136600.001752238858100
2010-05-19139500.00139500.00136000.00136500.001322180899200
2010-05-18143300.00144000.00140400.00140500.001336189228000
2010-05-17142000.00144500.00141500.00143200.00957136979100
2010-05-14143200.00146000.00141400.00144100.002507362192400
2010-05-13151600.00151600.00142700.00146200.002385349155800
2010-05-12152600.00152800.00148100.00150600.00950142788200
2010-05-11157900.00157900.00151100.00151800.001152176605300
2010-05-10151700.00154200.00150200.00154000.00923141198700
2010-05-07155000.00155800.00149500.00151800.002021308605800
2010-05-06153900.00159400.00152100.00156700.002637412480400
2010-04-30151900.00155800.00151100.00155000.002014310819400
2010-04-28147900.00151800.00147800.00150000.001266190340200
2010-04-27153000.00153300.00150900.00151900.001845280963900
2010-04-26151300.00153900.00149000.00153500.003827578579400
2010-04-23142000.00146700.00141200.00145300.001956282477500
2010-04-22140200.00141600.00139200.00141100.002163304028200
2010-04-21143900.00143900.00141000.00142000.001236175948000
2010-04-20140200.00142400.00140100.00141600.00993140531000
2010-04-19139500.00141000.00139100.00140000.001385193810000
2010-04-16142200.00143900.00139000.00142500.001517216004500
2010-04-15140400.00140800.00139000.00140600.001080151544500
2010-04-14140500.00140500.00138900.00139800.0059783518700
2010-04-13142000.00142000.00138000.00140100.001414197481000
2010-04-12141400.00142000.00139800.00140100.00838117939600
2010-04-09139000.00141600.00138300.00140700.00975136713300
2010-04-08139100.00140700.00138300.00140000.001040145343600
2010-04-07140000.00140800.00138400.00139000.001736242532500
2010-04-06140000.00141900.00137000.00140900.002920409390100
2010-04-05144000.00144500.00134000.00137700.003496483258700
2010-04-02141000.00143700.00140400.00143200.002109299667900
2010-04-01139500.00141200.00139000.00140300.001747244413400
2010-03-31138700.00139400.00136800.00138300.00868120105400
2010-03-30133700.00138600.00132800.00137900.001571214895300
2010-03-29130200.00134300.00130100.00133700.001003133252300
2010-03-26135800.00136000.00133100.00134900.002349315297800
2010-03-25140100.00140200.00135800.00136300.001899260648500
2010-03-24138700.00140000.00136400.00140000.002362327785900
2010-03-23134900.00138100.00134100.00137200.002828385454300
2010-03-19133800.00134800.00132300.00133200.002114282063600
2010-03-18129300.00131900.00129200.00131000.001122146981100
2010-03-17128500.00129200.00128000.00129000.00918118081000
2010-03-16127200.00128700.00127100.00127600.001228156883200
2010-03-15127500.00128100.00126800.00127300.001468186946400
2010-03-12129100.00130100.00126400.00127400.002502320181000
2010-03-11130300.00131800.00129000.00131000.001403182570000
2010-03-10132000.00132200.00130000.00130300.001463191048500
2010-03-09132000.00132500.00131400.00132000.001371180962500
2010-03-08134100.00135000.00132300.00132700.001457194411300
2010-03-05132000.00134300.00132000.00133900.001155154299800
2010-03-04132800.00133700.00131100.00131500.0060579898300
2010-03-03134000.00134800.00132200.00132800.00945125771200
2010-03-02134400.00135400.00133000.00134400.0073698829900
2010-03-01136000.00136500.00134000.00134700.001094147964800
2010-02-26134200.00134600.00133100.00134300.00807108181800
2010-02-25131600.00133600.00130800.00133300.001020135249800
2010-02-24134900.00135200.00130300.00131000.002086275493100
2010-02-23136000.00138200.00133600.00136500.001031140254700
2010-02-22136900.00138800.00135500.00138300.001240170581000
2010-02-19135500.00136400.00133200.00133300.0071495854700
2010-02-18136200.00139200.00135200.00135300.001223167306700
2010-02-17135800.00136900.00134100.00135800.001429193694700
2010-02-16130100.00134400.00130100.00132800.001339177631900
2010-02-15132800.00133700.00129800.00132000.001434188756200
2010-02-12133000.00136400.00130400.00131800.002250299864400
2010-02-10136000.00136000.00132700.00132800.001513201798500
2010-02-09138200.00138200.00132600.00134600.001588213938500
2010-02-08139500.00140900.00137400.00138200.00934129148500
2010-02-05141100.00142500.00139200.00140000.001141160420100
2010-02-04146000.00146000.00141500.00142000.001475210199700
2010-02-03143500.00145600.00143200.00145000.00802115928300
2010-02-02142600.00142700.00140700.00142000.001013143718500
2010-02-01142300.00143100.00139600.00140400.001808255599800
2010-01-29145900.00146200.00142800.00143800.002305332046600
2010-01-28149000.00151100.00147600.00147800.001085161392700
2010-01-27151700.00151700.00148900.00149400.001090163756300
2010-01-26153000.00154000.00151200.00151200.001015154892600
2010-01-25156100.00157800.00155000.00155000.0055786934700
2010-01-22159000.00159000.00157100.00158100.0056188534800
2010-01-21160000.00161500.00158100.00160000.0057692050100
2010-01-20161200.00161500.00158800.00159400.0039663327900
2010-01-19160200.00161200.00159000.00159800.0039062527200
2010-01-18159100.00162100.00158700.00160200.00692110965900
2010-01-15159000.00163100.00159000.00162300.001298209239200
2010-01-14161300.00163000.00158300.00161900.00894143518100
2010-01-13162100.00163900.00161300.00161300.00638103511600
2010-01-12164000.00164700.00162400.00163600.0044272174300
2010-01-08164000.00164000.00162200.00162700.00727118436500
2010-01-07164600.00165400.00163400.00163600.0057994852600
2010-01-06167000.00167000.00164200.00165600.00629103914400
2010-01-05167800.00167800.00164800.00165600.00882146283400
2010-01-04164500.00167700.00164100.00167700.0054390311900

   ※ 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。 

s7db.com Twitter Blog