[3738 東証1部] ティーガイア 日足 時系列データ (2011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 
2011-12-30142900.00143800.00142200.00143400.007510703600
2011-12-29142900.00142900.00141900.00142100.007911232100
2011-12-28142500.00143100.00141800.00142200.0032946900400
2011-12-27142900.00143800.00141500.00143000.0019227402100
2011-12-26145000.00145000.00142400.00142900.0023533678000
2011-12-22145400.00146100.00144000.00144900.0022532671200
2011-12-21145400.00145400.00142600.00144900.0031645599400
2011-12-20144800.00144800.00141900.00142900.0057482178800
2011-12-19143000.00143000.00141000.00142700.0053576026900
2011-12-16149400.00149600.00144200.00144400.0035852395400
2011-12-15151200.00152900.00148900.00150400.0064096332800
2011-12-14147100.00151900.00146300.00151200.0061992388800
2011-12-13148500.00148700.00147100.00147700.0033449352800
2011-12-12153500.00153500.00149200.00149600.0056685683900
2011-12-09149700.00151000.00148300.00149000.00739110511300
2011-12-08149500.00151300.00149000.00149600.0047270652400
2011-12-07149400.00149900.00147300.00149500.0042863784600
2011-12-06149300.00149800.00148600.00149400.0032848985900
2011-12-05149100.00149400.00148500.00149300.0026439330800
2011-12-02148900.00149800.00148900.00149100.0018928212500
2011-12-01149600.00149600.00148100.00148600.0035052018500
2011-11-30148300.00149600.00147800.00149600.0049473347500
2011-11-29146900.00148800.00145000.00147800.0057684767500
2011-11-28148000.00148000.00143400.00143900.00701101610900
2011-11-25147500.00148000.00142400.00142600.0040858961800
2011-11-24148400.00149400.00145500.00149400.0040359934800
2011-11-22144000.00149000.00143000.00148400.0037855516600
2011-11-21148500.00151000.00146000.00146600.0039959027900
2011-11-18147700.00149200.00147500.00148600.0032948755300
2011-11-17151500.00151500.00148100.00149400.0041561909800
2011-11-16152000.00152500.00151200.00151900.0043465862700
2011-11-15153400.00153800.00151300.00152000.001159176670400
2011-11-14153500.00154000.00150600.00151600.00803122340500
2011-11-11154700.00155900.00151100.00152000.00803122801200
2011-11-10151500.00154000.00149500.00153900.0060091657600
2011-11-09148000.00154100.00147900.00154000.0061492832700
2011-11-08150000.00150000.00144000.00145400.0036353306200
2011-11-07149500.00150200.00147200.00149600.0023234639100
2011-11-04148700.00150500.00148700.00150200.0037155519300
2011-11-02148000.00148000.00144300.00147600.001032151219100
2011-11-01143100.00144700.00142500.00143800.0033948783300
2011-10-31142000.00148700.00142000.00145600.00719104569400
2011-10-28146100.00146800.00141400.00143300.002488357595900
2011-10-27148000.00149500.00143200.00144500.001563227126600
2011-10-26148700.00150600.00146400.00149900.00790117712300
2011-10-25150400.00154100.00150300.00151300.00800121942700
2011-10-24149700.00153000.00148700.00151200.0051677697400
2011-10-21150000.00150700.00148200.00148800.0041662127000
2011-10-20151400.00152400.00150100.00150800.0056485414200
2011-10-19153700.00156800.00152700.00153200.0061995505100
2011-10-18159600.00160100.00153600.00154800.00830129616100
2011-10-17156900.00160800.00156300.00159200.00975155057100
2011-10-14156500.00156900.00152600.00155700.001357209574200
2011-10-13160000.00161000.00153600.00155000.001911298313600
2011-10-12159400.00163500.00159000.00161700.00962155400400
2011-10-11167000.00168600.00158400.00159100.001576254009500
2011-10-07167600.00167700.00162900.00165700.001136188389800
2011-10-06163000.00166300.00161500.00165000.00981159757800
2011-10-05169700.00169700.00161200.00162200.001027168483100
2011-10-04156600.00171000.00156600.00169800.001637270053500
2011-10-03169300.00170400.00164800.00167300.00853143407800
2011-09-30171700.00172000.00167300.00169300.001223207024300
2011-09-29164600.00171400.00157800.00171300.001376229800300
2011-09-28160000.00167400.00158300.00164300.001135186616600
2011-09-27164300.00166600.00161900.00164400.00627103011200
2011-09-26169100.00169200.00163300.00164300.001338222213300
2011-09-22176700.00176700.00163000.00169300.003737628142400
2011-09-21156300.00158000.00155600.00156700.00763119563500
2011-09-20154200.00157000.00154200.00155000.0055285954600
2011-09-16158900.00159200.00153100.00156000.001159180870800
2011-09-15159800.00159800.00152900.00156100.001069167212500
2011-09-14158100.00158100.00152000.00156300.001333206350600
2011-09-13155800.00159000.00154400.00158000.00749117650800
2011-09-12151600.00155400.00151400.00152500.00875134350700
2011-09-09155800.00156900.00151800.00154700.001446224150800
2011-09-08151700.00153500.00151200.00152000.00705107431500
2011-09-07151900.00151900.00148100.00150100.0057886380700
2011-09-06152000.00153000.00148500.00149000.00674100937200
2011-09-05156100.00158300.00152300.00153400.00836128806400
2011-09-02151800.00162400.00151800.00157700.001807282488400
2011-09-01151300.00151500.00148500.00149600.0022633719000
2011-08-31148100.00150100.00146800.00150100.00859127821100
2011-08-30153000.00153200.00148100.00149100.001030153886600
2011-08-29151900.00152700.00150100.00151700.00840127007600
2011-08-26149200.00151700.00148800.00151500.00763114844500
2011-08-25149000.00149500.00147500.00148000.0041962284900
2011-08-24150000.00150000.00148000.00149000.0043564866700
2011-08-23150000.00150000.00148800.00149300.0035052278000
2011-08-22149900.00150800.00147800.00147900.0041161340200
2011-08-19145400.00147700.00144800.00147700.0044264619600
2011-08-18150000.00150000.00147000.00147800.0046068094400
2011-08-17150000.00150500.00148600.00150300.0053780474200
2011-08-16150000.00151000.00146600.00150300.00684101466300
2011-08-15149900.00150900.00147300.00150900.0038758012900
2011-08-12150700.00150700.00147500.00148200.0032147612900
2011-08-11150000.00150200.00146800.00148800.0048572008400
2011-08-10145000.00150500.00142300.00150400.0055782095100
2011-08-09140000.00142900.00137200.00142100.00739103538900
2011-08-08144900.00145400.00142400.00143200.0029943002500
2011-08-05146100.00147500.00145000.00146300.0035952464800
2011-08-04150100.00152900.00149900.00151600.00756114659300
2011-08-03149000.00150300.00147200.00150100.00705105302200
2011-08-02145400.00150500.00143900.00150400.00996147431100
2011-08-01148000.00148000.00144800.00145000.0050874284000
2011-07-29148500.00148800.00147800.00147800.0039458411200
2011-07-28148100.00149300.00146400.00149300.0063093359700
2011-07-27142100.00148000.00142000.00148000.001035151043400
2011-07-26140900.00141800.00140200.00141100.0046265105000
2011-07-25141600.00142600.00140900.00141900.0060485622500
2011-07-22143000.00143500.00141000.00141000.0053976644500
2011-07-21143700.00143700.00142100.00142700.0042761060100
2011-07-20141100.00143400.00141100.00141200.0042860603800
2011-07-19142500.00143400.00140600.00141000.0054276737400
2011-07-15143600.00146000.00143600.00144300.0038255210400
2011-07-14147100.00147700.00143900.00144300.00723104952200
2011-07-13146700.00148800.00146700.00147900.0044465524400
2011-07-12147600.00148600.00147100.00147700.0032848393400
2011-07-11147900.00148500.00147600.00148500.0048872222100
2011-07-08148900.00149600.00148400.00148600.0028842921600
2011-07-07149200.00149900.00148100.00148900.0044065516100
2011-07-06147700.00150000.00147700.00150000.0041661912900
2011-07-05148900.00149300.00147200.00148700.0052277407500
2011-07-04149700.00150500.00149000.00149900.0026439518700
2011-07-01149000.00149800.00147800.00148200.0025938459500
2011-06-30150500.00150500.00148000.00149800.0044766609300
2011-06-29151200.00152500.00150500.00151600.0038758637200
2011-06-28147800.00150500.00147800.00150200.0024336385400
2011-06-27151000.00151100.00147900.00147900.0038957962700
2011-06-24150100.00152800.00149900.00152200.0034452192300
2011-06-23151100.00151100.00148500.00150100.0021932972500
2011-06-22147400.00151000.00147400.00150600.0027641388200
2011-06-21150100.00150100.00145500.00148000.0039057879800
2011-06-20144300.00145900.00144300.00144500.0022933210300
2011-06-17145100.00145900.00144000.00144000.0034449851500
2011-06-16145000.00147000.00145000.00145600.0026338382300
2011-06-15145500.00146300.00144700.00145300.0029943453500
2011-06-14148000.00148000.00146400.00146600.0033949925200
2011-06-13147900.00149000.00147500.00148000.0028241729000
2011-06-10149100.00149100.00146600.00147800.0051876756800
2011-06-09150000.00150000.00146200.00147500.00810119839400
2011-06-08149000.00150100.00147500.00149000.0051176110900
2011-06-07145200.00148400.00143700.00148400.0052477101000
2011-06-06144000.00145900.00142300.00144500.0019628319200
2011-06-03147400.00147900.00145200.00145400.0030544632100
2011-06-02146800.00148100.00145500.00147400.0034851205100
2011-06-01149000.00149900.00146300.00148500.0048872302000
2011-05-31149800.00151800.00148800.00150300.0053480577500
2011-05-30149700.00151000.00148800.00149700.0051977679700
2011-05-27145000.00149700.00144100.00148600.00747110497000
2011-05-26141100.00144800.00139800.00144500.0063591283800
2011-05-25139700.00142500.00139000.00142100.00751105958500
2011-05-24142000.00144100.00139800.00141300.00815115093200
2011-05-23144300.00144600.00142000.00144400.00801115514700
2011-05-20140900.00144000.00138600.00143400.0065993904000
2011-05-19141000.00141300.00139500.00139500.0035750008100
2011-05-18137600.00141600.00137200.00140700.0063789456900
2011-05-17137000.00139000.00136400.00137800.0053373504900
2011-05-16133600.00137200.00133100.00136800.0056877132800
2011-05-13137200.00139100.00132300.00134000.001415191022000
2011-05-12138000.00138700.00137300.00137300.0064188383600
2011-05-11140500.00142400.00139100.00142400.0040056530000
2011-05-10139800.00141300.00138600.00139900.0035749970300
2011-05-09138900.00140000.00137300.00139800.0033947014600
2011-05-06139700.00139700.00137000.00138900.0032544951900
2011-05-02137300.00140300.00137300.00140000.0024233753600
2011-04-28137600.00140000.00136800.00139800.0040956749600
2011-04-27135000.00137400.00134400.00137000.0038352311100
2011-04-26137700.00137700.00134500.00135000.0024533305300
2011-04-25138500.00139600.00137900.00138300.0018625788000
2011-04-22138000.00140000.00137100.00139400.0030542362800
2011-04-21138800.00138800.00136600.00137900.0027938497000
2011-04-20135800.00137800.00134900.00136800.0040455279400
2011-04-19133700.00135600.00132800.00134900.0036148525500
2011-04-18135600.00137600.00133500.00136100.0049366893800
2011-04-15134100.00136100.00133800.00134800.0055875322400
2011-04-14133700.00136000.00132200.00135400.00767103116500
2011-04-13132000.00136600.00131000.00134400.0059079342900
2011-04-12132400.00134100.00131500.00132300.0046661914900
2011-04-11135600.00136600.00134500.00134900.0039052822500
2011-04-08130300.00135300.00130000.00134700.00978130444500
2011-04-07131800.00135900.00131800.00132100.00967129003000
2011-04-06131300.00131600.00128400.00131100.00785102225400
2011-04-05133000.00133000.00130300.00131100.0068289708100
2011-04-04134400.00135900.00133100.00134200.0057877726200
2011-04-01136900.00137000.00133000.00133800.00917123630400
2011-03-31136800.00137600.00135300.00136900.0045561998900
2011-03-30135100.00137100.00134200.00136000.002190296438700
2011-03-29135000.00137400.00134600.00136100.001252170322600
2011-03-28140600.00141700.00138900.00139900.00943132030600
2011-03-25140500.00140500.00138000.00140500.00840117559400
2011-03-24140000.00141600.00139400.00139800.0034648496600
2011-03-23140000.00140800.00138000.00139800.0067594281300
2011-03-22140900.00141500.00138100.00139900.00822114736700
2011-03-18133500.00137500.00133500.00135100.0066790394900
2011-03-17127500.00134000.00124800.00132700.001163150541600
2011-03-16123000.00131300.00123000.00127800.001520193241900
2011-03-15134100.00134600.00105100.00118000.001230150872400
2011-03-14135400.00144300.00130000.00134400.001069145950600
2011-03-11151900.00153500.00149200.00151400.001705258864600
2011-03-10148000.00152100.00148000.00151500.001253188601700
2011-03-09146800.00149900.00146800.00149100.00799119028100
2011-03-08147000.00148400.00146400.00146500.001184174194100
2011-03-07150000.00150000.00145100.00146500.001548227068000
2011-03-04153400.00153400.00148100.00149200.002126318186600
2011-03-03155000.00155000.00152200.00153400.00779119365100
2011-03-02157400.00158100.00154800.00155000.001144178365600
2011-03-01161200.00163800.00160500.00160500.001225198660300
2011-02-28159600.00162200.00158300.00161100.0059395136800
2011-02-25158000.00160300.00154700.00159600.001054166699400
2011-02-24160300.00162900.00156900.00160500.00990159211000
2011-02-23160000.00164700.00160000.00161900.00897145686500
2011-02-22166500.00166500.00161300.00162500.001322216298500
2011-02-21164000.00168200.00163100.00168200.001868311026300
2011-02-18158000.00161000.00156700.00160700.001152183663700
2011-02-17155100.00158200.00154000.00157900.00642100876800
2011-02-16155900.00158200.00154700.00155400.001170183239400
2011-02-15150600.00155600.00150500.00155300.001287198036900
2011-02-14148500.00150100.00146000.00149900.001156171531700
2011-02-10151800.00153000.00147600.00148300.001084162482400
2011-02-09152600.00153100.00150000.00150500.00871132071700
2011-02-08152600.00154200.00151100.00153900.00839128294200
2011-02-07150800.00152700.00150000.00152500.0058889212700
2011-02-04149900.00150900.00147800.00149100.00787117236800
2011-02-03148200.00152000.00147500.00150600.0064496473800
2011-02-02145800.00150000.00145800.00149200.0050374835100
2011-02-01146500.00146500.00143900.00145000.00794115024200
2011-01-31148100.00148100.00145100.00146600.0055080487800
2011-01-28152000.00152000.00148100.00148100.0054881728600
2011-01-27154000.00154000.00152000.00152800.00667101954500
2011-01-26151800.00154600.00151200.00153000.00763116974000
2011-01-25149900.00151700.00148500.00151500.00712107187200
2011-01-24148200.00149500.00146400.00149200.00837123790500
2011-01-21148600.00150600.00147800.00148800.001187176707100
2011-01-20145700.00148000.00144900.00146600.0051475437400
2011-01-19147500.00147500.00142500.00145700.0058785497200
2011-01-18148700.00149500.00147300.00147400.0041861950000
2011-01-17148300.00150800.00148000.00149500.00760113758600
2011-01-14145300.00148900.00145200.00148200.00993146853600
2011-01-13142200.00145000.00142000.00144600.00747107426400
2011-01-12141900.00144200.00141000.00143000.0064592467600
2011-01-11145000.00145000.00140400.00142200.001261179908200
2011-01-07146600.00146700.00143500.00144400.00778112959700
2011-01-06146300.00147300.00145200.00146500.0042962799400
2011-01-05146500.00146800.00145900.00146000.0037955472100
2011-01-04146000.00147300.00146000.00146900.0034951202300

   ※ 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