[3738 東証1部] ティーガイア 日足 時系列データ (2014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 
2014-12-301194.001209.001188.001191.00150600179980900
2014-12-291199.001203.001181.001202.00101800121653000
2014-12-261195.001196.001185.001191.007120084735000
2014-12-251208.001208.001194.001196.006820081617700
2014-12-241200.001216.001197.001211.00108900131553600
2014-12-221203.001210.001189.001197.00261100312993900
2014-12-191214.001214.001180.001193.00202800241765800
2014-12-181180.001210.001178.001193.00156000186738600
2014-12-171150.001197.001150.001171.00324700382398200
2014-12-161160.001171.001144.001148.00331300382749500
2014-12-151171.001190.001162.001166.00225300264854900
2014-12-121191.001220.001190.001196.00279300336335400
2014-12-111200.001211.001180.001208.00207800248864900
2014-12-101196.001223.001188.001197.00427900515525700
2014-12-091187.001199.001184.001197.00265100315884800
2014-12-081197.001201.001177.001187.00226100268592400
2014-12-051219.001226.001185.001198.00462400558550700
2014-12-041188.001240.001166.001233.00739500892974100
2014-12-031165.001192.001150.001179.0011746001375544100
2014-12-021146.001172.001140.001151.0015733001812527100
2014-12-011151.001188.001136.001166.00513500600228700
2014-11-281141.001170.001141.001154.00225800259881400
2014-11-271146.001158.001122.001148.00152100173709300
2014-11-261132.001177.001132.001160.00580800672822900
2014-11-251140.001159.001118.001144.00663600758277900
2014-11-211174.001179.001160.001165.00169200198033900
2014-11-201170.001179.001153.001174.00212700248557500
2014-11-191160.001219.001160.001176.00314100372654300
2014-11-181162.001168.001145.001155.00120400139072800
2014-11-171144.001157.001136.001141.0088600101384200
2014-11-141160.001166.001136.001144.00116600134252200
2014-11-131150.001174.001128.001161.00214700248475200
2014-11-121149.001163.001105.001151.00263300301616100
2014-11-111109.001118.001073.001114.00152000168293900
2014-11-101080.001103.001080.001089.0097100105665500
2014-11-071110.001110.001090.001092.007650084101800
2014-11-061112.001123.001092.001102.00117800130705400
2014-11-051102.001114.001096.001112.00132700147287200
2014-11-041140.001140.001100.001103.00218200242840900
2014-10-311063.001117.001059.001110.00250500274788300
2014-10-301076.001079.001050.001051.0099200105368900
2014-10-291077.001086.001058.001072.00112800120674900
2014-10-281058.001072.001047.001067.00136300144510600
2014-10-271030.001064.001030.001055.009230096939300
2014-10-241050.001050.001016.001024.00180200185311900
2014-10-231056.001056.001026.001031.00160900166385100
2014-10-221034.001061.001023.001056.00174800183003300
2014-10-211071.001071.001004.001010.00275900284008600
2014-10-201055.001088.001052.001085.00363000387690300
2014-10-171029.001049.001029.001043.00225600234471200
2014-10-161032.001037.001021.001027.00121400125037700
2014-10-151055.001062.001048.001057.00154300162788500
2014-10-141057.001068.001043.001055.00240900254169600
2014-10-101061.001074.001056.001072.00124600132724000
2014-10-091105.001118.001079.001085.00245800269201700
2014-10-081082.001104.001072.001096.00346800378604600
2014-10-071078.001092.001065.001084.00286500309800800
2014-10-061070.001106.001067.001080.00383900415343900
2014-10-031045.001081.001040.001056.00371400393871000
2014-10-021041.001051.001028.001034.00174600181011400
2014-10-011060.001088.001037.001046.00260200274080300
2014-09-301057.001059.001033.001050.00167200174710100
2014-09-291023.001064.001023.001059.00224600235031800
2014-09-261001.001023.00996.001013.00190800193634000
2014-09-25998.001020.00995.001020.00253700255715300
2014-09-24972.00995.00970.00988.00193900190181300
2014-09-22998.00998.00975.00983.00224600221445100
2014-09-19960.00992.00960.00989.00364100357252800
2014-09-18954.00955.00943.00954.009860093773900
2014-09-17944.00960.00944.00954.005070048411700
2014-09-16951.00951.00944.00948.007550071639200
2014-09-12950.00953.00943.00950.00121300115169800
2014-09-11952.00954.00946.00949.009710092215100
2014-09-10943.00950.00936.00950.0010500099270300
2014-09-09935.00947.00934.00941.007800073410100
2014-09-08933.00934.00922.00934.005270049041300
2014-09-05921.00924.00915.00918.004870044782300
2014-09-04931.00931.00918.00922.007440068758600
2014-09-03930.00935.00928.00930.003820035530500
2014-09-02935.00943.00926.00929.008530079694500
2014-09-01929.00933.00920.00931.008750081123400
2014-08-29923.00928.00919.00922.009010083075900
2014-08-28920.00927.00916.00927.007510069292400
2014-08-27920.00927.00916.00922.009400086491300
2014-08-26920.00932.00911.00921.00156700144276100
2014-08-25908.00920.00901.00913.009130083284600
2014-08-22900.00904.00897.00904.006050054494300
2014-08-21905.00905.00890.00895.00113400101645100
2014-08-20894.00901.00891.00900.005510049441500
2014-08-19900.00901.00889.00890.00194200173371600
2014-08-18911.00912.00897.00900.007540067994400
2014-08-15893.00914.00892.00911.00150100135437600
2014-08-14916.00927.00888.00893.00312000281374800
2014-08-13909.00945.00905.00930.00143800133724100
2014-08-12892.00906.00874.00904.00204500182566500
2014-08-11921.00942.00892.00897.00200400181848400
2014-08-08942.00942.00912.00912.00131400121552500
2014-08-07944.00946.00925.00942.008140076318800
2014-08-06944.00952.00942.00944.005690053738600
2014-08-05941.00950.00941.00943.004710044491800
2014-08-04955.00955.00938.00942.005060047813000
2014-08-01954.00954.00943.00949.004970047165400
2014-07-31945.00962.00944.00961.009660092328200
2014-07-30949.00950.00941.00943.005080047972500
2014-07-29953.00953.00946.00951.004040038327700
2014-07-28955.00965.00947.00949.0010070096085700
2014-07-25949.00951.00945.00950.008130077183600
2014-07-24944.00948.00941.00945.005880055495600
2014-07-23942.00946.00935.00945.007680072287900
2014-07-22942.00953.00936.00940.00120000113002200
2014-07-18919.00926.00911.00925.007610070130300
2014-07-17919.00924.00916.00922.004000036809900
2014-07-16925.00930.00918.00920.008480078209300
2014-07-15939.00941.00924.00926.007960074113400
2014-07-14924.00940.00924.00939.008810082158800
2014-07-11921.00923.00913.00916.005080046620900
2014-07-10938.00941.00918.00923.009960092288200
2014-07-09943.00944.00930.00939.009310087213800
2014-07-08951.00958.00942.00944.00147400139702100
2014-07-07962.00965.00952.00956.00151500145004500
2014-07-04965.00967.00956.00962.007420071388800
2014-07-03973.00974.00959.00962.00104800101139300
2014-07-02965.00973.00962.00973.00109000105580100
2014-07-01955.00962.00953.00955.00202100193362700
2014-06-30954.00965.00952.00963.00108800104282000
2014-06-27955.00960.00946.00956.00123000117370600
2014-06-26959.00963.00955.00959.004990047812200
2014-06-25955.00962.00951.00956.005650054064300
2014-06-24955.00966.00951.00956.00164300157167100
2014-06-23982.00982.00953.00956.00234900225676300
2014-06-20990.00994.00963.00969.00333000323114000
2014-06-19989.001000.00978.00990.00139500138232600
2014-06-18977.00984.00974.00983.006480063480900
2014-06-17973.00979.00966.00975.007110069129300
2014-06-16974.00979.00966.00971.008720084595500
2014-06-13976.00979.00963.00975.00174200169525700
2014-06-12980.00985.00974.00981.00126600123905800
2014-06-11976.00985.00973.00984.00171300167419600
2014-06-10983.00987.00973.00977.0010170099477300
2014-06-09980.00986.00968.00976.008410082220100
2014-06-06979.00986.00966.00973.00102900100146900
2014-06-05976.001003.00976.00983.00220900217890700
2014-06-041003.001009.00976.00981.00111300109952900
2014-06-03975.001004.00974.001000.00192700191476800
2014-06-02981.00986.00971.00977.009800095682800
2014-05-30960.00997.00960.00981.00240200236235700
2014-05-29952.00958.00939.00953.00137200130157500
2014-05-28955.00970.00950.00958.00189700182049500
2014-05-27950.00955.00935.00947.00143100135491000
2014-05-26913.00960.00907.00955.00219800206411900
2014-05-23901.00907.00893.00905.00194500175051000
2014-05-22919.00922.00896.00906.00207700187711000
2014-05-21961.00961.00903.00919.00336700309275500
2014-05-20943.00971.00943.00966.00199500191753700
2014-05-19956.00980.00929.00932.00207100195931800
2014-05-16911.00989.00908.00955.00429200409697400
2014-05-15908.00918.00901.00908.00142900130000000
2014-05-14899.00911.00890.00911.00141500127468900
2014-05-13910.00913.00891.00899.00155800140216300
2014-05-12912.00919.00895.00900.0011000099249900
2014-05-09917.00925.00906.00918.009980091670500
2014-05-08900.00920.00898.00917.00119600109365100
2014-05-07902.00906.00891.00897.00112500101207100
2014-05-02910.00914.00890.00908.006260056836200
2014-05-01906.00914.00898.00907.007200065230500
2014-04-30903.00912.00894.00900.008920080570000
2014-04-28902.00913.00893.00907.00118000106510200
2014-04-25929.00929.00906.00907.00130700119313700
2014-04-24898.00931.00898.00922.00168300155225000
2014-04-23895.00901.00886.00897.00198300177347100
2014-04-22902.00909.00897.00898.006500058580900
2014-04-21919.00940.00900.00906.00116100105662800
2014-04-18928.00929.00909.00916.00128300117775300
2014-04-17922.00927.00914.00919.0010680098343600
2014-04-16889.00923.00886.00921.00127500116575600
2014-04-15872.00883.00872.00878.00145400127604200
2014-04-14864.00884.00864.00871.0010160088858700
2014-04-11860.00885.00852.00874.00147800129005600
2014-04-10890.00900.00866.00873.00184000162595700
2014-04-09867.00889.00867.00884.00198200174692100
2014-04-08889.00893.00869.00880.00219500193275000
2014-04-07900.00905.00888.00894.00184400164718700
2014-04-04936.00938.00909.00910.00207600190253400
2014-04-03923.00948.00919.00942.00263100246124300
2014-04-02918.00930.00908.00924.00204700188388000
2014-04-01936.00937.00913.00920.00174600161054900
2014-03-31938.00939.00914.00931.00174100160820800
2014-03-28904.00938.00901.00938.00190500177116300
2014-03-27888.00903.00884.00896.00187600167258700
2014-03-26917.00928.00910.00915.00200700183498700
2014-03-25921.00935.00912.00916.00261900240685500
2014-03-24947.00968.00929.00935.00241800229262500
2014-03-20961.00961.00921.00932.00199100185603700
2014-03-19958.00971.00945.00953.00117800112559300
2014-03-18955.00975.00941.00947.00153700145890200
2014-03-17948.00960.00931.00934.00134700127170100
2014-03-14976.00978.00945.00948.00235300225371300
2014-03-13979.00986.00972.00981.00141800138916800
2014-03-121001.001004.00969.00972.00188500184612400
2014-03-11981.001005.00980.001001.00197500196345600
2014-03-10980.00985.00970.00981.00119900117229200
2014-03-07972.00979.00964.00973.00187500181970600
2014-03-06963.00986.00955.00965.00139200134598500
2014-03-05945.00971.00945.00961.00359900345726200
2014-03-04966.00988.00940.00949.00384100366034100
2014-03-03997.00997.00957.00980.00238300233038800
2014-02-28992.00997.00965.00977.00355900349147800
2014-02-271044.001055.001017.001021.00200500206609500
2014-02-261045.001065.001045.001049.00181100190885000
2014-02-251069.001074.001054.001065.00216300230013500
2014-02-241078.001078.001042.001053.00290900307635900
2014-02-211077.001087.001055.001074.00338700361823100
2014-02-201101.001108.001046.001061.00292000311164400
2014-02-191122.001124.001103.001108.00168000186441700
2014-02-181093.001143.001093.001140.00286900321237700
2014-02-171100.001117.001084.001114.00114200126066900
2014-02-141114.001126.001091.001098.00141000155870300
2014-02-131116.001136.001106.001109.00193300217066600
2014-02-121136.001138.001104.001115.00158100176227200
2014-02-101136.001136.001100.001128.00139300156276900
2014-02-071131.001143.001107.001136.00165700186763800
2014-02-061119.001140.001116.001130.00259300292563200
2014-02-051123.001137.001113.001120.00289400325003300
2014-02-041100.001170.001090.001119.00294800330346400
2014-02-031213.001218.001149.001166.00296800348594500
2014-01-311250.001280.001240.001263.00195000245704300
2014-01-301259.001270.001230.001246.00319900401141100
2014-01-291260.001273.001254.001265.00275300347994500
2014-01-281242.001265.001234.001248.00252500315449200
2014-01-271227.001259.001226.001243.00279800348430100
2014-01-241243.001268.001222.001260.00202900253731400
2014-01-231275.001282.001255.001260.00193400243917300
2014-01-221260.001275.001256.001266.00154300194722000
2014-01-211260.001288.001250.001261.00143700182183800
2014-01-201260.001262.001246.001258.0082700103902800
2014-01-171224.001260.001216.001259.00112600140148700
2014-01-161235.001253.001210.001231.00296800363800400
2014-01-151256.001263.001235.001251.00182100227633000
2014-01-141216.001265.001195.001251.00278700346844400
2014-01-101209.001226.001184.001222.00172300207892600
2014-01-091209.001209.001181.001203.00156200186488500
2014-01-081203.001218.001159.001206.00148700177970200
2014-01-071200.001203.001182.001190.00112000133672700
2014-01-061187.001199.001169.001192.00133700158814100

   ※ 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