7217 (株)テイン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-28 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 2004-12-24 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2004-12-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-12-21 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-17 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-16 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2004-12-14 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-10 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 2004-12-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-12-08 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2004-12-07 | 708 | 710 | 708 | 710 | 3,000 | 710 |
| 2004-12-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2004-12-03 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2004-12-01 | 716 | 719 | 705 | 705 | 7,000 | 705 |
| 2004-11-30 | 706 | 706 | 706 | 706 | 5,000 | 706 |
| 2004-11-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-25 | 705 | 705 | 705 | 705 | 8,000 | 705 |
| 2004-11-24 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2004-11-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-18 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2004-11-17 | 720 | 720 | 720 | 720 | 27,000 | 720 |
| 2004-11-16 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-11-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-11-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-11 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2004-11-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2004-11-08 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-11-05 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2004-11-04 | 720 | 730 | 710 | 730 | 5,000 | 730 |
| 2004-11-01 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2004-10-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-10-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-10-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-10-26 | 712 | 720 | 712 | 720 | 5,000 | 720 |
| 2004-10-25 | 712 | 712 | 712 | 712 | 3,000 | 712 |
| 2004-10-22 | 712 | 712 | 712 | 712 | 10,000 | 712 |
| 2004-10-14 | 710 | 710 | 690 | 700 | 46,000 | 700 |
| 2004-10-13 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 2004-10-12 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2004-10-08 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2004-10-06 | 720 | 720 | 700 | 700 | 8,000 | 700 |
| 2004-10-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-09-30 | 715 | 720 | 715 | 720 | 4,000 | 720 |
| 2004-09-29 | 720 | 720 | 700 | 720 | 4,000 | 720 |
| 2004-09-28 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2004-09-27 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2004-09-24 | 750 | 750 | 740 | 750 | 7,000 | 750 |
| 2004-09-22 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2004-09-21 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 2004-09-17 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2004-09-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-09-14 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 2004-09-13 | 719 | 748 | 719 | 748 | 12,000 | 748 |
| 2004-09-10 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 2004-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-09-08 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 2004-09-07 | 691 | 700 | 691 | 700 | 12,000 | 700 |
| 2004-09-06 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 2004-09-03 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2004-09-02 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2004-09-01 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2004-08-27 | 698 | 699 | 698 | 699 | 5,000 | 699 |
| 2004-08-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-08-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2004-08-23 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2004-08-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-08-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-08-18 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-08-12 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2004-08-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2004-08-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-08-02 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 2004-07-30 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2004-07-29 | 700 | 700 | 662 | 662 | 4,000 | 662 |
| 2004-07-28 | 698 | 700 | 698 | 700 | 2,000 | 700 |
| 2004-07-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-07-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-07-23 | 731 | 731 | 710 | 730 | 4,000 | 730 |
| 2004-07-22 | 730 | 741 | 720 | 741 | 16,000 | 741 |
| 2004-07-21 | 708 | 729 | 708 | 729 | 19,000 | 729 |
| 2004-07-20 | 700 | 700 | 680 | 695 | 4,000 | 695 |
| 2004-07-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-07-15 | 670 | 675 | 665 | 675 | 5,000 | 675 |
| 2004-07-14 | 652 | 660 | 652 | 660 | 8,000 | 660 |
| 2004-07-09 | 666 | 670 | 651 | 670 | 4,000 | 670 |
| 2004-07-06 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2004-07-05 | 730 | 777 | 730 | 760 | 26,000 | 760 |
| 2004-07-02 | 670 | 720 | 670 | 720 | 19,000 | 720 |
| 2004-07-01 | 660 | 670 | 660 | 670 | 14,000 | 670 |
| 2004-06-30 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 2004-06-29 | 630 | 640 | 630 | 630 | 5,000 | 630 |
| 2004-06-28 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 2004-06-25 | 631 | 645 | 630 | 640 | 14,000 | 640 |
| 2004-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-06-23 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2004-06-22 | 605 | 610 | 600 | 610 | 12,000 | 610 |
| 2004-06-21 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 2004-06-18 | 620 | 620 | 610 | 614 | 10,000 | 614 |
| 2004-06-17 | 591 | 620 | 591 | 620 | 12,000 | 620 |
| 2004-06-16 | 570 | 595 | 570 | 590 | 10,000 | 590 |
| 2004-06-15 | 556 | 560 | 556 | 560 | 9,000 | 560 |
| 2004-06-14 | 545 | 555 | 545 | 550 | 3,000 | 550 |
| 2004-06-11 | 544 | 555 | 540 | 555 | 3,000 | 555 |
| 2004-06-10 | 540 | 550 | 540 | 540 | 6,000 | 540 |
| 2004-06-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-06-08 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2004-06-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-06-03 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 2004-06-02 | 530 | 531 | 530 | 530 | 6,000 | 530 |
| 2004-05-31 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2004-05-28 | 521 | 530 | 521 | 530 | 3,000 | 530 |
| 2004-05-27 | 568 | 568 | 530 | 530 | 6,000 | 530 |
| 2004-05-26 | 560 | 560 | 558 | 558 | 2,000 | 558 |
| 2004-05-25 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2004-05-24 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2004-05-20 | 531 | 535 | 530 | 530 | 5,000 | 530 |
| 2004-05-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2004-05-18 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2004-05-17 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2004-05-14 | 585 | 585 | 580 | 580 | 12,000 | 580 |
| 2004-05-12 | 490 | 530 | 490 | 530 | 7,000 | 530 |
| 2004-05-11 | 500 | 515 | 490 | 490 | 9,000 | 490 |
| 2004-05-10 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2004-05-07 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2004-05-06 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2004-04-28 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-04-26 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2004-04-23 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 2004-04-22 | 555 | 559 | 555 | 559 | 9,000 | 559 |
| 2004-04-21 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 2004-04-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-04-19 | 550 | 555 | 545 | 545 | 6,000 | 545 |
| 2004-04-16 | 535 | 550 | 535 | 550 | 7,000 | 550 |
| 2004-04-15 | 538 | 540 | 538 | 540 | 5,000 | 540 |
| 2004-04-14 | 538 | 539 | 534 | 535 | 9,000 | 535 |
| 2004-04-13 | 516 | 520 | 516 | 520 | 6,000 | 520 |
| 2004-04-12 | 513 | 513 | 510 | 510 | 2,000 | 510 |
| 2004-04-09 | 510 | 510 | 505 | 505 | 8,000 | 505 |
| 2004-04-08 | 515 | 515 | 510 | 515 | 45,000 | 515 |
| 2004-04-07 | 513 | 515 | 513 | 515 | 3,000 | 515 |
| 2004-04-06 | 520 | 525 | 515 | 515 | 12,000 | 515 |
| 2004-04-05 | 510 | 530 | 510 | 520 | 6,000 | 520 |
| 2004-04-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-04-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-03-31 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2004-03-30 | 535 | 535 | 516 | 516 | 6,000 | 516 |
| 2004-03-29 | 500 | 535 | 500 | 535 | 4,000 | 535 |
| 2004-03-26 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2004-03-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2004-03-24 | 515 | 535 | 515 | 535 | 17,000 | 535 |
| 2004-03-23 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-03-22 | 510 | 511 | 500 | 500 | 15,000 | 500 |
| 2004-03-19 | 475 | 490 | 475 | 490 | 11,000 | 490 |
| 2004-03-18 | 469 | 470 | 465 | 470 | 7,000 | 470 |
| 2004-03-17 | 465 | 467 | 465 | 467 | 3,000 | 467 |
| 2004-03-16 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 2004-03-15 | 461 | 465 | 460 | 465 | 10,000 | 465 |
| 2004-03-12 | 450 | 455 | 450 | 455 | 6,000 | 455 |
| 2004-03-10 | 460 | 460 | 459 | 460 | 4,000 | 460 |
| 2004-03-09 | 455 | 455 | 445 | 445 | 8,000 | 445 |
| 2004-03-08 | 452 | 452 | 451 | 452 | 4,000 | 452 |
| 2004-03-05 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2004-03-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-03-03 | 440 | 455 | 440 | 450 | 10,000 | 450 |
| 2004-03-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2004-02-27 | 445 | 445 | 436 | 436 | 4,000 | 436 |
| 2004-02-25 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-02-23 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-02-20 | 452 | 452 | 445 | 445 | 10,000 | 445 |
| 2004-02-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-02-18 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2004-02-17 | 460 | 463 | 460 | 460 | 4,000 | 460 |
| 2004-02-16 | 440 | 465 | 440 | 465 | 12,000 | 465 |
| 2004-02-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2004-02-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-02-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2004-02-03 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2004-02-02 | 440 | 445 | 440 | 440 | 9,000 | 440 |
| 2004-01-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-01-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-01-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-01-23 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2004-01-21 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2004-01-20 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2004-01-19 | 435 | 455 | 435 | 455 | 13,000 | 455 |
| 2004-01-16 | 425 | 435 | 425 | 435 | 7,000 | 435 |
| 2004-01-15 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2004-01-14 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2004-01-13 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 2004-01-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-01-08 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2004-01-07 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2004-01-06 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 2004-01-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
分割・併合履歴 ： [2003-03-26]1株→2株
