[3738 東証1部] ティーガイア 日足 時系列データ (2012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 
2012-12-28812.00819.00803.00816.005490044686900
2012-12-27815.00815.00805.00814.005260042675100
2012-12-26794.00815.00793.00815.005670045829700
2012-12-25820.00820.00791.00802.006300050753900
2012-12-21815.00815.00804.00809.00133400108155700
2012-12-20815.00815.00793.00800.0010460084035800
2012-12-19805.00812.00796.00812.0011470092400400
2012-12-18790.00804.00789.00802.0010860086770400
2012-12-17783.00790.00781.00783.004930038686900
2012-12-14774.00789.00774.00781.0011750091731100
2012-12-13808.00809.00793.00797.005930047303000
2012-12-12800.00807.00794.00803.0010170081450000
2012-12-11800.00800.00792.00800.00128500102554200
2012-12-10789.00793.00783.00788.007870062108900
2012-12-07783.00795.00780.00791.008750069154900
2012-12-06778.00785.00776.00785.008920069718000
2012-12-05781.00781.00770.00775.0011110086092900
2012-12-04766.00774.00764.00768.0011950091877400
2012-12-03783.00784.00765.00766.0012760098482700
2012-11-30799.00799.00774.00783.00159500125204800
2012-11-29800.00806.00794.00798.009090072669300
2012-11-28798.00808.00793.00800.0012260098306900
2012-11-27797.00804.00793.00801.007560060404100
2012-11-26795.00796.00781.00796.0010880086182500
2012-11-22799.00799.00781.00782.008770069283700
2012-11-21799.00802.00780.00784.00127300100544900
2012-11-20775.00792.00773.00791.00136600107454900
2012-11-19772.00773.00758.00772.00187300143318600
2012-11-16802.00803.00769.00772.00186800145939000
2012-11-15801.00812.00793.00811.00135800109581100
2012-11-14780.00808.00780.00804.00186500148979400
2012-11-13776.00793.00775.00785.0011280088622100
2012-11-12775.00800.00772.00791.00214300169513900
2012-11-09774.00783.00772.00778.009770076033200
2012-11-08755.00777.00755.00773.0010960084657100
2012-11-07770.00776.00765.00766.008140062721600
2012-11-06761.00770.00757.00768.007400056598100
2012-11-05759.00770.00757.00768.007570057961600
2012-11-02750.00767.00750.00763.007430056527900
2012-11-01771.00772.00749.00753.0010550080096200
2012-10-31759.00785.00741.00768.00320100246784000
2012-10-30754.00761.00745.00752.00231000174174400
2012-10-29738.00761.00738.00758.00140900106153100
2012-10-26769.00769.00739.00743.00150300113093800
2012-10-25735.00774.00731.00769.00360700274879800
2012-10-24720.00735.00717.00731.0011930086844800
2012-10-23710.00726.00710.00720.00156900113028400
2012-10-22715.00728.00710.00715.00178400128411400
2012-10-19727.00727.00713.00722.00177100127347600
2012-10-18735.00738.00723.00736.00155100113312100
2012-10-17732.00737.00719.00735.009310067973800
2012-10-16705.00729.00705.00721.0011380081939200
2012-10-15722.00724.00701.00702.00195800138672500
2012-10-12738.00738.00724.00729.00202400147400600
2012-10-11729.00742.00724.00739.00136700100625700
2012-10-10728.00737.00723.00730.0012740092855200
2012-10-09721.00736.00714.00733.00199800145260600
2012-10-05700.00707.00694.00704.00151700106435000
2012-10-04709.00718.00687.00690.00245900172468900
2012-10-03715.00724.00709.00721.0011140079890300
2012-10-02740.00740.00710.00717.00212300152870700
2012-10-01746.00750.00739.00744.0013370099361500
2012-09-28743.00758.00743.00755.00171900129090000
2012-09-27735.00740.00725.00740.0012180089007900
2012-09-26720.00739.00714.00733.009730070733300
2012-09-25145100.00148500.00144600.00148300.001176172790500
2012-09-24142400.00146700.00142400.00146000.001307189578600
2012-09-21141500.00141700.00140700.00141400.0059383805600
2012-09-20140800.00141200.00140100.00140500.00836117602900
2012-09-19137500.00139800.00137400.00139800.00991137754600
2012-09-18139500.00139700.00136500.00137000.002174299721400
2012-09-14139400.00140700.00139200.00139900.00814113917300
2012-09-13141800.00141800.00140000.00140200.0051572335800
2012-09-12139500.00141800.00139100.00141400.00848119277800
2012-09-11138700.00140900.00138300.00140300.0051071168500
2012-09-10136700.00138700.00135500.00138500.00920126649500
2012-09-07136100.00138600.00135100.00136800.001312179425500
2012-09-06142000.00142300.00135600.00136400.001801249395000
2012-09-05142600.00143400.00140500.00141800.001031146363000
2012-09-04148300.00148300.00142600.00142900.001383199489100
2012-09-03147200.00149900.00147200.00148200.00678101023200
2012-08-31145500.00149900.00145500.00147900.001121166299500
2012-08-30146300.00147800.00145500.00147600.00887130047400
2012-08-29144300.00147400.00144200.00146600.001233179638500
2012-08-28144300.00146100.00144100.00144300.00974141270400
2012-08-27145700.00147700.00144200.00145100.00979142408000
2012-08-24144500.00146400.00144400.00145900.00971141430900
2012-08-23144200.00144800.00143400.00143400.00888127859900
2012-08-22143100.00144200.00143100.00143500.001127161701300
2012-08-21144900.00145400.00143100.00143700.001226176473100
2012-08-20144600.00146800.00144600.00145600.00842122548700
2012-08-17143800.00145400.00143800.00144200.00974140853600
2012-08-16146100.00146100.00143100.00145300.001415203836900
2012-08-15152500.00152500.00146600.00147200.001108165064200
2012-08-14153000.00154800.00151600.00154200.00978149603200
2012-08-13152000.00155000.00151500.00154400.00754115946800
2012-08-10162800.00164400.00154000.00155700.001060169564800
2012-08-09163000.00163800.00160300.00163000.0048177831000
2012-08-08163400.00164600.00160700.00164100.0044572529100
2012-08-07163000.00164500.00162200.00164100.0037861868700
2012-08-06161800.00162700.00161200.00162300.0015725441400
2012-08-03160500.00161700.00159900.00160900.0019731715100
2012-08-02161900.00163200.00158200.00162100.00624100658200
2012-08-01159100.00161900.00158600.00161000.0040064245100
2012-07-31159800.00160500.00158600.00160100.0036758607900
2012-07-30159200.00159900.00157600.00159700.0039763230300
2012-07-27159300.00159800.00158700.00159300.0044070099700
2012-07-26156600.00159400.00156400.00159300.0056088569700
2012-07-25154700.00156900.00153100.00156500.0051279856000
2012-07-24155100.00155400.00153200.00154800.0059692096600
2012-07-23157100.00158200.00157100.00157100.0050779848800
2012-07-20157300.00158900.00156100.00158900.0048877220000
2012-07-19157900.00158400.00157000.00157600.0039662471500
2012-07-18158100.00159000.00157800.00158000.0048376441100
2012-07-17155800.00159300.00155800.00158200.0044470137800
2012-07-13159000.00159000.00157200.00157200.00832131462000
2012-07-12158400.00159800.00158000.00159500.00971154669300
2012-07-11157900.00158200.00155500.00158000.0052582504300
2012-07-10156700.00159500.00156200.00158600.001062168344500
2012-07-09155300.00157600.00155200.00157200.00726113790500
2012-07-06155800.00156200.00154400.00154800.0060093125100
2012-07-05155800.00156300.00154000.00155400.00678105095600
2012-07-04156100.00156600.00155000.00155400.0062897758600
2012-07-03152900.00155000.00152900.00154600.00677104366000
2012-07-02152900.00153500.00151200.00153000.0062995978600
2012-06-29149000.00153300.00148600.00152600.001345203873000
2012-06-28144200.00150100.00143600.00149100.002673392546000
2012-06-27143000.00144400.00143000.00144200.00934134420500
2012-06-26141500.00144200.00141500.00142300.0061387551500
2012-06-25142100.00147500.00140500.00141300.00988140670000
2012-06-22141900.00143400.00141500.00142300.0067295766600
2012-06-21144600.00144600.00142400.00144000.001086155927400
2012-06-20141300.00143500.00140800.00142500.00942134201600
2012-06-19141800.00142100.00139900.00140000.00953133982200
2012-06-18138300.00141900.00138300.00141400.00821115606600
2012-06-15138000.00139700.00137700.00138700.00828114827100
2012-06-14138900.00139300.00136800.00138000.00909125101800
2012-06-13139100.00140400.00138800.00140400.00907126678800
2012-06-12140000.00140600.00138100.00140100.00877121965600
2012-06-11140800.00142300.00140300.00141700.0062488506900
2012-06-08140800.00140800.00138600.00140700.00971135761000
2012-06-07138100.00140500.00136800.00140500.00824114831800
2012-06-06136100.00136900.00135600.00136700.00790107642300
2012-06-05136800.00138200.00136500.00136800.0058480036600
2012-06-04136100.00138000.00136100.00136800.0064287944600
2012-06-01140600.00140600.00138600.00139100.0057980697800
2012-05-31138700.00142800.00138200.00142400.001089154111700
2012-05-30141500.00142000.00138500.00138600.001178164367500
2012-05-29141100.00143200.00140000.00140800.001334188540100
2012-05-28140100.00142900.00138700.00142500.001357191841900
2012-05-25137000.00140700.00136000.00140000.001398194312800
2012-05-24140000.00140700.00137500.00137800.00997138196800
2012-05-23140000.00141900.00137700.00141900.001335186877600
2012-05-22139600.00140000.00139000.00139700.0053374322300
2012-05-21142000.00142000.00139200.00139600.0066192691500
2012-05-18139000.00140500.00138500.00140500.001518212390600
2012-05-17139900.00141400.00138000.00139400.001707238144200
2012-05-16139300.00139300.00135800.00136400.0050068584000
2012-05-15137500.00139900.00133600.00139300.001709234692600
2012-05-14137000.00151300.00136900.00138600.003891559582600
2012-05-11137400.00138900.00137100.00137600.0057879636000
2012-05-10136600.00137900.00135500.00137500.0026736526900
2012-05-09137500.00138700.00136300.00137600.0056677693100
2012-05-08138400.00139000.00136900.00137600.0065289689200
2012-05-07138800.00139400.00136900.00138600.00859118866200
2012-05-02139600.00140600.00138200.00139400.00939130538800
2012-05-01139100.00141200.00139000.00140900.00842117928700
2012-04-27141400.00142300.00139500.00140200.001227173587200
2012-04-26141000.00141400.00140000.00141400.00796111985500
2012-04-25139800.00140900.00139200.00140200.0064990843300
2012-04-24139300.00141000.00137300.00140300.001216169728100
2012-04-23142000.00142200.00140700.00141000.00971137234000
2012-04-20140700.00142000.00140000.00142000.00858121206200
2012-04-19139400.00141900.00139200.00141600.001379194564100
2012-04-18138100.00139600.00137300.00139500.001236171145900
2012-04-17137200.00138300.00136000.00137900.0050469214400
2012-04-16136800.00138900.00135900.00138100.00926127601900
2012-04-13134700.00137400.00133700.00135800.001121152779800
2012-04-12133300.00135500.00133000.00134700.001168156470700
2012-04-11130100.00134200.00129800.00133800.001299171099700
2012-04-10131800.00132700.00130100.00130300.00881115247100
2012-04-09133200.00133200.00131800.00132500.0063483983800
2012-04-06133500.00133900.00133000.00133500.0053971841400
2012-04-05136000.00136000.00133200.00133500.001286172318300
2012-04-04134700.00137400.00134600.00137000.001586215637300
2012-04-03135600.00136500.00134800.00135100.00809109518600
2012-04-02137400.00138300.00135900.00136200.001187162733600
2012-03-30136600.00137600.00135000.00137300.001179160575600
2012-03-29137700.00137800.00136800.00137000.001108152163900
2012-03-28137300.00137800.00136300.00137600.00993136087500
2012-03-27141200.00141900.00140100.00140700.001337188266700
2012-03-26142900.00142900.00140900.00141000.001265179009200
2012-03-23141900.00142100.00141300.00141500.001108156813500
2012-03-22141500.00142200.00141200.00141900.00755107063900
2012-03-21141400.00141400.00140200.00141100.00797112341400
2012-03-19140400.00140800.00139700.00140100.0069797664700
2012-03-16140000.00140500.00139700.00139700.00941131720600
2012-03-15141000.00141700.00140000.00140100.001078151714800
2012-03-14141500.00142100.00141000.00141000.0055077783900
2012-03-13142500.00142900.00140300.00140500.001547218671500
2012-03-12142900.00143900.00142300.00142300.0062489140500
2012-03-09142000.00143200.00142000.00142900.001394198561100
2012-03-08142900.00144000.00142300.00142800.0032947035800
2012-03-07144000.00144100.00142300.00143000.0059084424000
2012-03-06145000.00145600.00144000.00144500.0041660129500
2012-03-05145000.00145500.00144500.00145000.0031946251600
2012-03-02144900.00145800.00144100.00144200.0065494670200
2012-03-01144400.00145500.00144000.00144600.0055780534800
2012-02-29144500.00146000.00144100.00144600.00756109733800
2012-02-28144000.00144100.00142800.00143800.0057983042000
2012-02-27143400.00144200.00142600.00144000.001056151262500
2012-02-24143000.00144900.00142800.00143200.00939134959100
2012-02-23142800.00143600.00142300.00143200.00723103306700
2012-02-22143800.00143900.00142900.00143100.00723103602700
2012-02-21141100.00143100.00141000.00143100.001209170946800
2012-02-20143000.00143100.00141000.00141500.001016144403600
2012-02-17143300.00143500.00142100.00142600.0055479173700
2012-02-16142800.00143600.00142300.00142500.0017024265300
2012-02-15143700.00143700.00142400.00142800.0028040082100
2012-02-14142700.00143500.00141800.00143000.0045865361500
2012-02-13143700.00143700.00141100.00141600.0053976400900
2012-02-10143500.00143700.00141600.00142400.0040357374200
2012-02-09145000.00145100.00143800.00143900.0027840211500
2012-02-08144200.00145300.00143600.00144300.0033648400900
2012-02-07144700.00146300.00143300.00144200.0027639722200
2012-02-06144900.00145900.00144800.00145400.0016523988100
2012-02-03143700.00144800.00143600.00144100.0041059117900
2012-02-02141400.00144300.00141300.00142900.00728103625000
2012-02-01143600.00146000.00143600.00144300.0033848833200
2012-01-31144600.00144900.00143300.00144200.0046466791800
2012-01-30145500.00146400.00144000.00144600.0025837409500
2012-01-27145000.00146100.00144700.00145500.0030644493700
2012-01-26147600.00148000.00143200.00144000.00976141303600
2012-01-25148200.00149700.00146700.00149100.0033649974100
2012-01-24145700.00148200.00145000.00147300.0026238551100
2012-01-23145800.00145800.00144400.00144600.0029743040200
2012-01-20145200.00145800.00143800.00145000.0055780739900
2012-01-19142000.00145200.00142000.00144100.00766109954000
2012-01-18142000.00142000.00140400.00140600.0034348380700
2012-01-17144700.00144700.00142200.00142800.0038354819500
2012-01-16143200.00144000.00142700.00143500.0018626627400
2012-01-13145000.00145200.00143200.00143700.0020629757100
2012-01-12142800.00145400.00142800.00144400.0045866106500
2012-01-11143700.00144400.00142200.00142300.0019828396600
2012-01-10144700.00145800.00142000.00142200.0047868241500
2012-01-06145600.00145600.00143800.00144000.0033448262800
2012-01-05145800.00145800.00144700.00145100.00679734200
2012-01-04145900.00146900.00144100.00145400.0033448697200

   ※ 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