[3738 東証1部] ティーガイア 日足 時系列データ (2015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 
2015-12-301359.001389.001349.001382.00215600295580100
2015-12-291363.001387.001340.001340.00290400396228600
2015-12-281315.001346.001305.001333.00158800210929500
2015-12-251306.001339.001303.001322.00188500249126800
2015-12-241345.001345.001291.001294.00208000273198500
2015-12-221325.001342.001315.001330.00175500233498800
2015-12-211304.001359.001304.001335.00348900464327800
2015-12-181333.001350.001304.001304.00466900617360000
2015-12-171338.001353.001320.001339.00254800341658400
2015-12-161310.001326.001302.001317.00454500596411400
2015-12-151316.001330.001294.001298.00335500439398100
2015-12-141315.001334.001302.001325.00511400674801800
2015-12-111342.001355.001302.001310.007852001039749500
2015-12-101377.001412.001365.001372.00565700782535700
2015-12-091467.001475.001380.001429.00643700925389300
2015-12-081509.001523.001495.001497.00211400318504600
2015-12-071514.001531.001503.001513.00195700297096400
2015-12-041514.001526.001498.001514.00198900300970700
2015-12-031560.001573.001534.001546.00275300427427200
2015-12-021539.001574.001522.001571.00424600659306000
2015-12-011487.001522.001482.001519.00350400527811000
2015-11-301512.001522.001490.001495.00341600511661900
2015-11-271516.001551.001506.001512.00316500481895900
2015-11-261497.001516.001484.001515.00592200891161400
2015-11-251498.001518.001462.001476.00619200919166900
2015-11-241555.001571.001480.001489.00650000978617700
2015-11-201610.001612.001540.001553.00445100694543700
2015-11-191661.001665.001607.001630.00350400570854900
2015-11-181673.001691.001645.001655.00230600382179400
2015-11-171713.001722.001670.001673.00245200413089700
2015-11-161735.001756.001708.001724.00170600294489400
2015-11-131823.001863.001767.001777.00250100453493000
2015-11-121927.001943.001888.001903.00145200277277200
2015-11-111898.001917.001882.001910.0082700157311600
2015-11-101870.001899.001862.001897.00109300205989900
2015-11-091867.001888.001866.001887.0095300179236700
2015-11-061845.001857.001826.001850.004650085831300
2015-11-051890.001890.001823.001829.00125200231558300
2015-11-041856.001886.001820.001883.00128100238729400
2015-11-021841.001852.001802.001815.00100000181994100
2015-10-301826.001877.001826.001851.00119500221894800
2015-10-291830.001834.001801.001821.0083000151119200
2015-10-281829.001839.001805.001820.0081900148916900
2015-10-271805.001834.001797.001827.0098800179589200
2015-10-261824.001825.001797.001806.0064200115948900
2015-10-231814.001814.001783.001804.0088100158478700
2015-10-221799.001799.001751.001760.0084600149693400
2015-10-211763.001800.001763.001798.00126400225607700
2015-10-201745.001800.001745.001763.00127500225366500
2015-10-191736.001774.001719.001770.00143600251628000
2015-10-161765.001793.001737.001747.00117100206595100
2015-10-151730.001772.001700.001758.00189000330950600
2015-10-141662.001749.001662.001730.00165500284393500
2015-10-131701.001732.001668.001672.00281000475263400
2015-10-091694.001710.001656.001697.00239100403224300
2015-10-081800.001807.001684.001704.00296600510393000
2015-10-071806.001824.001772.001812.0093900168705500
2015-10-061822.001834.001790.001795.0078900142369700
2015-10-051740.001799.001740.001795.00160600284602000
2015-10-021826.001833.001721.001734.00299100526810100
2015-10-011884.001909.001812.001828.00155300286562100
2015-09-301824.001892.001824.001859.00171300318731900
2015-09-291769.001804.001754.001790.00159100284066900
2015-09-281785.001814.001763.001791.00119400213405700
2015-09-251814.001843.001780.001797.00146300262695700
2015-09-241785.001859.001783.001807.00150400274112500
2015-09-181829.001869.001793.001793.00163500296812400
2015-09-171837.001873.001828.001863.0067100124482600
2015-09-161876.001900.001817.001827.0098100179699000
2015-09-151863.001896.001853.001855.0067700126408500
2015-09-141894.001903.001833.001862.00118100221360600
2015-09-111840.001902.001820.001882.0091600170517400
2015-09-101805.001835.001789.001828.0079300143740800
2015-09-091820.001839.001783.001838.0096800176416600
2015-09-081840.001856.001745.001753.00130400233255600
2015-09-071812.001845.001789.001843.0098100178782900
2015-09-041879.001882.001806.001816.00204800374134100
2015-09-031855.001925.001855.001883.00182700346405400
2015-09-021837.001897.001821.001833.00181800337756200
2015-09-011974.001974.001896.001896.0060900117497000
2015-08-311970.001998.001961.001990.0068400135420300
2015-08-282024.002026.001959.001985.00113400224596400
2015-08-271931.001984.001931.001948.00126600247288200
2015-08-261837.001912.001837.001901.00151000283867100
2015-08-251840.001894.001800.001820.00292500540623900
2015-08-241926.001981.001861.001880.00119900230697800
2015-08-212005.002039.001991.001999.00106600214369200
2015-08-202079.002088.002034.002041.00150100308969800
2015-08-192131.002167.002101.002101.00121600257090600
2015-08-182180.002187.002124.002143.00202000434638500
2015-08-172120.002194.002120.002186.00118700258222000
2015-08-142086.002150.002068.002124.00165700351842300
2015-08-132122.002132.002081.002122.00195300412714200
2015-08-122181.002184.002116.002144.00177900381144100
2015-08-112220.002242.002180.002206.00180200397706400
2015-08-102182.002252.002174.002250.00174500389237300
2015-08-072175.002284.002092.002208.006591001430208900
2015-08-062288.002338.002229.002325.00294600673138700
2015-08-052267.002292.002195.002246.00435100972461600
2015-08-042259.002298.002221.002289.00179300407594000
2015-08-032177.002251.002157.002245.00135600300659800
2015-07-312168.002185.002130.002158.00141100304884100
2015-07-302219.002231.002142.002149.00102400222386500
2015-07-292188.002227.002177.002216.00126500278992900
2015-07-282119.002192.002098.002175.00168200362091800
2015-07-272248.002268.001950.002140.00248000539010600
2015-07-242270.002320.002251.002282.00130100297281100
2015-07-232233.002269.002221.002265.00112900254268700
2015-07-222222.002265.002205.002212.00205800457410600
2015-07-212280.002280.002220.002251.00143500322700400
2015-07-172222.002267.002222.002250.00122700275353200
2015-07-162180.002220.002153.002214.00244000535393300
2015-07-152197.002202.002165.002181.00131700287075400
2015-07-142197.002215.002165.002185.00153700335598700
2015-07-132141.002157.002122.002143.0085800183911400
2015-07-102138.002164.002093.002108.00282000601171400
2015-07-092080.002128.002038.002118.00376100783869000
2015-07-082132.002143.002093.002116.00279500592366700
2015-07-072080.002160.002055.002141.00346300736115600
2015-07-061998.002049.001983.002030.00220900447170500
2015-07-032029.002097.002017.002038.00314000644670800
2015-07-022022.002048.001990.002029.00183100370032200
2015-07-011953.002030.001943.002022.00227500454018200
2015-06-301896.001945.001881.001939.00127000243771100
2015-06-291908.001946.001884.001891.00169900323886100
2015-06-261907.001982.001907.001965.00324900635212400
2015-06-251883.001925.001876.001900.00191400362524100
2015-06-241888.001898.001861.001880.00166200312274500
2015-06-231841.001878.001831.001875.00126000234118800
2015-06-221850.001860.001817.001851.00152700281527800
2015-06-191827.001845.001816.001839.00238000436752400
2015-06-181777.001818.001777.001795.00285600514542400
2015-06-171760.001815.001750.001765.00198600352733800
2015-06-161722.001775.001722.001736.00166400291395300
2015-06-151706.001748.001697.001735.00129700223888100
2015-06-121749.001776.001730.001735.00265100463560200
2015-06-111717.001759.001696.001759.00167200290337300
2015-06-101700.001723.001688.001689.00178300303193200
2015-06-091678.001732.001675.001711.00277200474170500
2015-06-081715.001718.001677.001684.00144300243722100
2015-06-051688.001732.001688.001719.00134800231827200
2015-06-041722.001735.001691.001709.00122000208531100
2015-06-031746.001754.001722.001729.00174000301932200
2015-06-021740.001783.001734.001770.00169100298802300
2015-06-011687.001734.001682.001726.005710097970600
2015-05-291729.001750.001712.001727.00216900375304300
2015-05-281733.001738.001713.001729.00137300237021500
2015-05-271709.001764.001706.001737.00298200516861400
2015-05-261700.001738.001683.001698.00161200274518300
2015-05-251698.001724.001680.001687.00139700237384200
2015-05-221668.001697.001667.001680.00136100228643800
2015-05-211633.001693.001633.001653.00284700474220400
2015-05-201630.001633.001577.001615.00322000519179100
2015-05-191634.001654.001622.001627.00142900233695300
2015-05-181595.001638.001595.001626.00149900243832100
2015-05-151641.001692.001598.001604.00342100561258300
2015-05-141631.001643.001615.001618.00117300190457700
2015-05-131641.001661.001594.001626.00121800197986900
2015-05-121610.001746.001610.001635.00325600541427500
2015-05-111607.001638.001596.001596.00226500364644500
2015-05-081604.001606.001585.001597.00131200209720100
2015-05-071609.001645.001596.001607.00199100322057400
2015-05-011611.001629.001590.001602.0065600105266500
2015-04-301644.001664.001603.001626.00288000470371500
2015-04-281646.001695.001646.001680.00108500182215900
2015-04-271626.001667.001621.001644.00133100219526600
2015-04-241638.001651.001623.001638.00155100254171900
2015-04-231664.001675.001647.001652.00110800183815000
2015-04-221660.001681.001640.001663.00204800340648800
2015-04-211669.001697.001645.001664.00169300281389400
2015-04-201646.001686.001634.001648.00301700498003700
2015-04-171710.001733.001680.001683.00310900528834600
2015-04-161702.001743.001683.001727.00122000208748000
2015-04-151725.001736.001694.001720.00136000232971500
2015-04-141750.001804.001736.001749.00458700811939800
2015-04-131721.001767.001696.001714.00235100404492000
2015-04-101729.001729.001709.001721.0083000142749700
2015-04-091680.001733.001680.001729.00190300326350200
2015-04-081648.001700.001635.001698.00200600337755000
2015-04-071630.001642.001614.001630.00100600164017500
2015-04-061619.001638.001614.001627.0066900108953600
2015-04-031637.001637.001617.001628.004610075011100
2015-04-021634.001640.001601.001624.00117500190478600
2015-04-011597.001644.001597.001616.00280800456258400
2015-03-311620.001632.001567.001589.00182000290800400
2015-03-301619.001672.001584.001615.00299400489739500
2015-03-271580.001637.001561.001583.00284800453495800
2015-03-261585.001618.001584.001597.00379300608053100
2015-03-251606.001615.001585.001595.00234500374861700
2015-03-241640.001649.001590.001606.00253000408075900
2015-03-231607.001658.001607.001655.00161900265401600
2015-03-201662.001668.001577.001612.00348100560133100
2015-03-191555.001696.001555.001662.00533400880978800
2015-03-181532.001553.001522.001549.00351600540166200
2015-03-171561.001569.001524.001552.00298400460811600
2015-03-161568.001594.001544.001565.00321900502498700
2015-03-131577.001610.001572.001587.00478100761618500
2015-03-121584.001617.001573.001580.00217200345895800
2015-03-111595.001630.001575.001579.00225900359023400
2015-03-101580.001609.001570.001586.00251200398562000
2015-03-091570.001579.001558.001578.005470085907800
2015-03-061529.001577.001523.001572.00163400255306900
2015-03-051552.001564.001518.001532.00112900173256800
2015-03-041546.001582.001542.001568.00332800520519500
2015-03-031500.001536.001485.001532.00148300225803200
2015-03-021488.001509.001488.001493.0094100141066300
2015-02-271499.001505.001468.001485.00141700210119000
2015-02-261488.001505.001467.001501.0092000137276800
2015-02-251509.001516.001479.001488.00127700190691100
2015-02-241480.001509.001475.001492.00175200262434000
2015-02-231498.001499.001456.001472.00110800163327400
2015-02-201460.001496.001451.001484.00339700504238500
2015-02-191455.001470.001413.001424.00217000311167400
2015-02-181427.001455.001426.001449.00332500479695400
2015-02-171414.001438.001385.001414.00172000243607500
2015-02-161377.001411.001375.001400.00229500320087100
2015-02-131365.001379.001346.001362.00137900188272300
2015-02-121325.001375.001294.001362.00238000322348500
2015-02-101299.001337.001295.001326.00297000390316100
2015-02-091272.001292.001255.001292.00221500282876100
2015-02-061305.001314.001259.001270.00249700318994000
2015-02-051326.001340.001301.001322.00178100234948700
2015-02-041326.001345.001318.001340.00133000177420600
2015-02-031315.001320.001294.001302.00219100285743900
2015-02-021275.001315.001266.001314.00310000402235800
2015-01-301285.001294.001280.001283.00161700207892500
2015-01-291281.001290.001271.001277.00122900157417100
2015-01-281282.001285.001270.001283.00116900149596600
2015-01-271263.001282.001255.001281.00121500154732900
2015-01-261237.001265.001237.001261.00145900182882100
2015-01-231235.001256.001235.001254.00150800188416500
2015-01-221233.001233.001211.001228.00165400202405900
2015-01-211201.001234.001201.001229.00225200275946000
2015-01-201151.001175.001145.001171.00339800394565700
2015-01-191162.001175.001150.001172.00217100252429100
2015-01-161203.001207.001157.001166.00431300505018400
2015-01-151248.001272.001215.001235.00376800468985700
2015-01-141222.001255.001222.001248.00297500368642500
2015-01-131222.001231.001200.001230.00179100218788300
2015-01-091239.001242.001222.001230.00145200178736000
2015-01-081219.001237.001219.001225.00142900175419300
2015-01-071173.001212.001173.001208.00242400291128100
2015-01-061185.001197.001177.001187.00171400203746500
2015-01-051190.001209.001170.001192.00161400192633800

   ※ 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