7217 (株)テインの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	833	834	833	834	2,600	834
2022-12-29	829	833	829	833	11,700	833
2022-12-28	830	831	828	829	7,400	829
2022-12-27	840	840	831	831	7,800	831
2022-12-26	839	840	837	840	1,300	840
2022-12-23	834	835	832	832	1,200	832
2022-12-22	831	834	831	834	1,400	834
2022-12-21	834	834	822	825	2,300	825
2022-12-20	839	839	821	836	4,900	836
2022-12-19	830	840	830	839	1,200	839
2022-12-16	838	838	822	830	2,200	830
2022-12-15	824	840	824	840	2,000	840
2022-12-14	822	833	822	824	2,300	824
2022-12-13	837	847	822	822	9,100	822
2022-12-12	841	880	823	823	23,500	823
2022-12-09	816	830	816	830	3,300	830
2022-12-08	816	820	815	820	600	820
2022-12-07	820	827	820	827	1,100	827
2022-12-06	820	823	820	823	300	823
2022-12-05	822	825	822	822	1,200	822
2022-12-02	822	827	820	820	1,300	820
2022-12-01	-	-	-	821	-	821
2022-11-30	821	821	821	821	1,200	821
2022-11-29	825	827	821	821	4,900	821
2022-11-28	826	830	824	826	15,800	826
2022-11-25	821	825	820	825	2,100	825
2022-11-24	822	822	817	821	8,500	821
2022-11-22	822	826	815	822	2,400	822
2022-11-21	825	825	820	824	700	824
2022-11-18	830	830	820	825	2,800	825
2022-11-17	829	833	829	832	500	832
2022-11-16	830	840	829	829	2,000	829
2022-11-15	825	830	825	830	800	830
2022-11-14	830	845	814	817	18,000	817
2022-11-11	875	875	853	853	1,500	853
2022-11-10	832	875	832	875	2,600	875
2022-11-09	838	842	832	841	900	841
2022-11-08	837	841	829	829	2,500	829
2022-11-07	835	837	834	837	400	837
2022-11-04	830	835	830	835	900	835
2022-11-02	833	833	833	833	300	833
2022-11-01	825	829	825	829	1,600	829
2022-10-31	822	823	819	823	700	823
2022-10-28	822	822	815	822	5,900	822
2022-10-27	814	822	814	822	7,800	822
2022-10-26	830	837	825	829	4,300	829
2022-10-25	853	853	821	846	1,200	846
2022-10-24	853	853	853	853	100	853
2022-10-21	-	-	-	857	-	857
2022-10-20	858	858	843	857	300	857
2022-10-19	-	-	-	858	-	858
2022-10-18	847	858	847	858	200	858
2022-10-17	865	865	850	862	500	862
2022-10-14	850	850	850	850	200	850
2022-10-13	851	851	851	851	100	851
2022-10-12	-	-	-	858	-	858
2022-10-11	847	858	843	858	600	858
2022-10-07	847	862	847	862	500	862
2022-10-06	860	860	850	850	800	850
2022-10-05	870	870	855	870	900	870
2022-10-04	872	872	839	862	2,200	862
2022-10-03	873	873	873	873	100	873
2022-09-30	855	874	854	874	1,000	874
2022-09-29	850	855	850	855	10,700	855
2022-09-28	875	875	823	823	13,300	823
2022-09-27	866	876	861	876	1,000	876
2022-09-26	881	881	804	870	8,600	870
2022-09-22	895	895	895	895	300	895
2022-09-21	900	900	895	895	500	895
2022-09-20	900	909	900	909	400	909
2022-09-16	919	919	891	891	1,800	891
2022-09-15	928	928	917	917	300	917
2022-09-14	-	-	-	930	-	930
2022-09-13	911	930	911	930	900	930
2022-09-12	925	925	925	925	400	925
2022-09-09	910	925	910	921	4,300	921
2022-09-08	900	900	900	900	100	900
2022-09-07	893	898	880	894	2,400	894
2022-09-06	905	905	905	905	200	905
2022-09-05	905	912	900	912	1,200	912
2022-09-02	905	913	898	901	900	901
2022-09-01	918	930	910	930	600	930
2022-08-31	933	933	933	933	100	933
2022-08-30	902	918	902	918	300	918
2022-08-29	905	905	891	902	900	902
2022-08-26	931	931	911	915	2,800	915
2022-08-25	912	982	912	931	5,700	931
2022-08-24	912	912	912	912	300	912
2022-08-23	910	915	910	912	800	912
2022-08-22	923	923	917	917	200	917
2022-08-19	909	924	909	923	1,400	923
2022-08-18	900	907	900	907	800	907
2022-08-17	915	915	881	895	3,200	895
2022-08-16	913	917	913	917	400	917
2022-08-15	925	925	925	925	100	925
2022-08-12	910	935	905	920	1,700	920
2022-08-10	938	938	918	923	2,100	923
2022-08-09	932	935	920	935	500	935
2022-08-08	-	-	-	937	-	937
2022-08-05	928	954	928	937	2,300	937
2022-08-04	926	934	925	934	500	934
2022-08-03	936	938	935	938	600	938
2022-08-02	945	945	945	945	200	945
2022-08-01	950	950	925	944	5,300	944
2022-07-29	960	965	960	965	300	965
2022-07-28	961	961	961	961	200	961
2022-07-27	-	-	-	968	-	968
2022-07-26	956	968	955	968	400	968
2022-07-25	969	969	969	969	600	969
2022-07-22	971	976	969	969	1,300	969
2022-07-21	920	979	920	970	2,400	970
2022-07-20	908	920	905	920	3,600	920
2022-07-19	909	910	905	905	1,400	905
2022-07-15	908	909	892	899	1,000	899
2022-07-14	884	890	882	882	1,400	882
2022-07-13	-	-	-	899	-	899
2022-07-12	902	902	886	899	1,200	899
2022-07-11	903	914	890	914	700	914
2022-07-08	910	910	906	906	200	906
2022-07-07	-	-	-	897	-	897
2022-07-06	887	905	886	897	1,600	897
2022-07-05	-	-	-	910	-	910
2022-07-04	910	910	895	910	300	910
2022-07-01	874	912	874	905	800	905
2022-06-30	865	884	865	878	1,000	878
2022-06-29	876	890	875	880	6,200	880
2022-06-28	872	873	858	872	900	872
2022-06-27	855	865	855	865	500	865
2022-06-24	850	878	841	855	2,400	855
2022-06-23	851	851	843	843	200	843
2022-06-22	875	875	853	853	400	853
2022-06-21	-	-	-	860	-	860
2022-06-20	860	860	827	860	3,100	860
2022-06-17	-	-	-	860	-	860
2022-06-16	878	878	845	860	500	860
2022-06-15	869	869	831	853	1,900	853
2022-06-14	869	876	844	869	2,900	869
2022-06-13	869	887	862	885	1,500	885
2022-06-10	866	896	866	888	2,000	888
2022-06-09	877	881	866	881	3,500	881
2022-06-08	910	911	868	877	4,600	877
2022-06-07	815	914	815	908	8,300	908
2022-06-06	-	-	-	814	-	814
2022-06-03	-	-	-	814	-	814
2022-06-02	806	814	806	814	700	814
2022-06-01	805	814	804	812	3,300	812
2022-05-31	812	812	783	810	2,800	810
2022-05-30	803	812	803	812	800	812
2022-05-27	803	813	798	812	1,800	812
2022-05-26	808	815	803	803	2,100	803
2022-05-25	800	809	798	809	2,100	809
2022-05-24	798	806	798	798	1,400	798
2022-05-23	784	797	784	790	1,600	790
2022-05-20	794	819	791	792	2,800	792
2022-05-19	799	799	788	794	4,600	794
2022-05-18	812	822	804	807	8,000	807
2022-05-17	806	806	795	797	12,600	797
2022-05-16	830	832	798	825	10,100	825
2022-05-13	871	871	845	845	5,900	845
2022-05-12	871	875	838	865	4,900	865
2022-05-11	873	884	873	884	800	884
2022-05-10	898	898	870	888	3,700	888
2022-05-09	917	918	872	913	9,000	913
2022-05-06	945	945	930	932	1,000	932
2022-05-02	920	945	920	945	3,300	945
2022-04-28	-	-	-	949	-	949
2022-04-27	950	950	949	949	300	949
2022-04-26	956	956	956	956	12,000	956
2022-04-25	946	957	946	948	700	948
2022-04-22	932	946	923	946	900	946
2022-04-21	951	954	951	954	300	954
2022-04-20	949	964	949	951	2,400	951
2022-04-19	926	940	926	940	1,700	940
2022-04-18	941	941	941	941	700	941
2022-04-15	930	930	915	926	800	926
2022-04-14	940	940	935	936	600	936
2022-04-13	926	940	926	940	1,500	940
2022-04-12	956	956	910	926	7,100	926
2022-04-11	945	956	945	956	500	956
2022-04-08	967	970	941	970	3,300	970
2022-04-07	966	986	958	986	1,600	986
2022-04-06	980	991	964	987	2,300	987
2022-04-05	965	987	957	981	6,500	981
2022-04-04	939	970	939	965	3,500	965
2022-04-01	900	929	900	926	1,700	926
2022-03-31	896	904	896	904	500	904
2022-03-30	892	909	892	909	1,400	909
2022-03-29	915	929	905	926	3,200	926
2022-03-28	914	916	895	913	900	913
2022-03-25	909	914	909	914	700	914
2022-03-24	900	909	900	909	1,200	909
2022-03-23	886	917	886	904	3,300	904
2022-03-22	876	885	870	871	1,800	871
2022-03-18	876	890	875	875	2,200	875
2022-03-17	877	888	872	884	2,300	884
2022-03-16	871	871	861	870	1,600	870
2022-03-15	869	870	858	870	1,800	870
2022-03-14	883	883	861	869	700	869
2022-03-11	870	870	860	860	600	860
2022-03-10	860	871	860	862	3,000	862
2022-03-09	867	869	851	851	1,100	851
2022-03-08	879	887	860	864	2,200	864
2022-03-07	881	881	867	880	700	880
2022-03-04	900	909	867	881	2,800	881
2022-03-03	900	901	880	886	2,100	886
2022-03-02	899	900	896	900	2,100	900
2022-03-01	899	915	899	906	1,800	906
2022-02-28	871	899	870	890	3,600	890
2022-02-25	865	874	835	863	12,700	863
2022-02-24	882	882	858	859	8,600	859
2022-02-22	894	895	850	881	11,500	881
2022-02-21	919	919	896	900	4,800	900
2022-02-18	909	937	909	921	3,200	921
2022-02-17	930	930	921	921	2,600	921
2022-02-16	911	946	911	926	5,800	926
2022-02-15	960	966	926	926	12,300	926
2022-02-14	968	975	950	957	15,300	957
2022-02-10	1,033	1,065	1,013	1,065	10,200	1,065
2022-02-09	1,020	1,033	1,006	1,006	6,000	1,006
2022-02-08	1,017	1,017	1,015	1,015	300	1,015
2022-02-07	1,027	1,027	1,000	1,017	9,600	1,017
2022-02-04	1,009	1,032	1,006	1,027	2,400	1,027
2022-02-03	1,025	1,033	1,009	1,022	2,800	1,022
2022-02-02	1,009	1,031	1,009	1,025	3,100	1,025
2022-02-01	984	1,001	970	994	2,600	994
2022-01-31	985	995	980	984	3,100	984
2022-01-28	1,005	1,017	980	992	5,300	992
2022-01-27	1,022	1,043	978	999	7,700	999
2022-01-26	1,030	1,041	1,021	1,035	1,600	1,035
2022-01-25	1,040	1,045	1,040	1,041	8,200	1,041
2022-01-24	1,036	1,040	1,000	1,040	6,500	1,040
2022-01-21	1,061	1,063	1,029	1,050	5,100	1,050
2022-01-20	1,046	1,075	1,046	1,061	3,300	1,061
2022-01-19	1,094	1,095	1,035	1,070	10,500	1,070
2022-01-18	1,105	1,111	1,100	1,111	1,500	1,111
2022-01-17	1,119	1,129	1,119	1,129	400	1,129
2022-01-14	1,105	1,134	1,105	1,134	900	1,134
2022-01-13	-	-	-	1,128	-	1,128
2022-01-12	1,116	1,139	1,111	1,128	3,300	1,128
2022-01-11	1,097	1,115	1,097	1,115	300	1,115
2022-01-07	1,102	1,102	1,086	1,100	3,800	1,100
2022-01-06	1,110	1,110	1,100	1,102	900	1,102
2022-01-05	1,107	1,123	1,100	1,113	1,200	1,113
2022-01-04	1,127	1,127	1,107	1,107	1,600	1,107

分割・併合履歴： [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7217 (株)テイン の時系列データ [2022年度]

7217 (株)テインの時系列データ [2022年度]