7217 (株)テイン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 520 | 530 | 520 | 530 | 3,000 | 265 |
| 2002-12-25 | 529 | 530 | 500 | 500 | 7,000 | 250 |
| 2002-12-24 | 530 | 530 | 520 | 530 | 8,000 | 265 |
| 2002-12-20 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2002-12-19 | 490 | 500 | 490 | 500 | 10,000 | 250 |
| 2002-12-18 | 480 | 490 | 480 | 490 | 2,000 | 245 |
| 2002-12-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-12-16 | 461 | 461 | 461 | 461 | 8,000 | 230.50 |
| 2002-12-11 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2002-12-10 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2002-12-09 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-12-06 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-12-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-12-04 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-12-03 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-12-02 | 473 | 473 | 473 | 473 | 1,000 | 236.50 |
| 2002-11-29 | 461 | 478 | 461 | 478 | 7,000 | 239 |
| 2002-11-28 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-11-27 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 2002-11-26 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2002-11-25 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2002-11-22 | 429 | 435 | 429 | 435 | 2,000 | 217.50 |
| 2002-11-21 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 2002-11-19 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2002-11-15 | 435 | 435 | 435 | 435 | 3,000 | 217.50 |
| 2002-11-14 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2002-11-13 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2002-11-08 | 441 | 450 | 441 | 450 | 3,000 | 225 |
| 2002-11-07 | 436 | 436 | 436 | 436 | 4,000 | 218 |
| 2002-11-05 | 442 | 451 | 441 | 451 | 6,000 | 225.50 |
| 2002-11-01 | 450 | 450 | 441 | 441 | 4,000 | 220.50 |
| 2002-10-31 | 451 | 451 | 450 | 450 | 6,000 | 225 |
| 2002-10-30 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2002-10-28 | 435 | 435 | 435 | 435 | 4,000 | 217.50 |
| 2002-10-25 | 440 | 440 | 435 | 435 | 3,000 | 217.50 |
| 2002-10-24 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2002-10-23 | 440 | 440 | 436 | 436 | 2,000 | 218 |
| 2002-10-22 | 445 | 450 | 445 | 450 | 4,000 | 225 |
| 2002-10-21 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
| 2002-10-18 | 452 | 452 | 452 | 452 | 1,000 | 226 |
| 2002-10-10 | 445 | 445 | 445 | 445 | 4,000 | 222.50 |
| 2002-10-09 | 450 | 450 | 445 | 445 | 2,000 | 222.50 |
| 2002-10-08 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-10-07 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2002-10-04 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2002-10-03 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2002-10-02 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-10-01 | 464 | 464 | 455 | 455 | 4,000 | 227.50 |
| 2002-09-30 | 472 | 472 | 472 | 472 | 3,000 | 236 |
| 2002-09-27 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-09-24 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-09-19 | 450 | 451 | 450 | 451 | 2,000 | 225.50 |
| 2002-09-18 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-09-17 | 456 | 456 | 455 | 455 | 4,000 | 227.50 |
| 2002-09-13 | 462 | 462 | 456 | 456 | 5,000 | 228 |
| 2002-09-05 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2002-09-04 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-09-03 | 475 | 475 | 470 | 470 | 3,000 | 235 |
| 2002-09-02 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-08-30 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-08-29 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-08-27 | 480 | 485 | 480 | 485 | 2,000 | 242.50 |
| 2002-08-26 | 475 | 500 | 475 | 500 | 2,000 | 250 |
| 2002-08-23 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-08-21 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2002-08-16 | 500 | 500 | 490 | 490 | 2,000 | 245 |
| 2002-08-14 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-08-12 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2002-08-09 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2002-08-07 | 476 | 490 | 476 | 490 | 3,000 | 245 |
| 2002-08-06 | 487 | 487 | 471 | 471 | 7,000 | 235.50 |
| 2002-08-05 | 482 | 482 | 482 | 482 | 2,000 | 241 |
| 2002-08-02 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-07-31 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-07-29 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-07-26 | 483 | 483 | 480 | 480 | 4,000 | 240 |
| 2002-07-25 | 484 | 484 | 483 | 483 | 3,000 | 241.50 |
| 2002-07-24 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2002-07-23 | 486 | 486 | 486 | 486 | 2,000 | 243 |
| 2002-07-22 | 486 | 486 | 486 | 486 | 2,000 | 243 |
| 2002-07-19 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2002-07-18 | 487 | 498 | 487 | 498 | 7,000 | 249 |
| 2002-07-17 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-07-16 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-07-15 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-07-10 | 486 | 490 | 486 | 490 | 5,000 | 245 |
| 2002-07-09 | 486 | 488 | 486 | 488 | 4,000 | 244 |
| 2002-07-08 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2002-07-05 | 482 | 482 | 480 | 480 | 4,000 | 240 |
| 2002-07-04 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-07-03 | 480 | 485 | 480 | 485 | 2,000 | 242.50 |
| 2002-07-02 | 481 | 481 | 473 | 473 | 6,000 | 236.50 |
| 2002-07-01 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-06-28 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-06-27 | 464 | 464 | 463 | 463 | 3,000 | 231.50 |
| 2002-06-26 | 474 | 477 | 462 | 462 | 12,000 | 231 |
| 2002-06-25 | 475 | 478 | 475 | 477 | 7,000 | 238.50 |
| 2002-06-24 | 495 | 495 | 472 | 472 | 11,000 | 236 |
| 2002-06-21 | 496 | 499 | 490 | 490 | 5,000 | 245 |
| 2002-06-20 | 500 | 500 | 480 | 480 | 8,000 | 240 |
| 2002-06-19 | 519 | 519 | 515 | 515 | 5,000 | 257.50 |
| 2002-06-18 | 485 | 518 | 481 | 518 | 9,000 | 259 |
| 2002-06-17 | 498 | 498 | 480 | 486 | 23,000 | 243 |
| 2002-06-14 | 502 | 502 | 492 | 492 | 12,000 | 246 |
| 2002-06-13 | 512 | 512 | 500 | 500 | 14,000 | 250 |
| 2002-06-12 | 541 | 541 | 511 | 511 | 13,000 | 255.50 |
| 2002-06-11 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2002-06-10 | 541 | 541 | 540 | 540 | 3,000 | 270 |
| 2002-06-07 | 555 | 555 | 540 | 540 | 2,000 | 270 |
| 2002-06-05 | 555 | 555 | 531 | 531 | 9,000 | 265.50 |
| 2002-06-04 | 555 | 555 | 540 | 555 | 7,000 | 277.50 |
| 2002-06-03 | 558 | 558 | 550 | 550 | 5,000 | 275 |
| 2002-05-31 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2002-05-30 | 570 | 570 | 550 | 550 | 8,000 | 275 |
| 2002-05-29 | 590 | 590 | 565 | 565 | 16,000 | 282.50 |
| 2002-05-28 | 600 | 611 | 592 | 592 | 14,000 | 296 |
| 2002-05-27 | 590 | 598 | 590 | 590 | 12,000 | 295 |
| 2002-05-24 | 581 | 581 | 575 | 575 | 10,000 | 287.50 |
| 2002-05-23 | 580 | 600 | 580 | 600 | 10,000 | 300 |
| 2002-05-22 | 600 | 600 | 583 | 600 | 8,000 | 300 |
| 2002-05-21 | 600 | 620 | 595 | 600 | 6,000 | 300 |
| 2002-05-20 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-05-17 | 600 | 600 | 590 | 590 | 9,000 | 295 |
| 2002-05-16 | 586 | 600 | 586 | 600 | 5,000 | 300 |
| 2002-05-15 | 578 | 598 | 578 | 585 | 8,000 | 292.50 |
| 2002-05-14 | 600 | 610 | 580 | 580 | 15,000 | 290 |
| 2002-05-13 | 650 | 660 | 600 | 600 | 62,000 | 300 |
| 2002-05-10 | 591 | 640 | 575 | 640 | 43,000 | 320 |
| 2002-05-09 | 595 | 595 | 560 | 588 | 26,000 | 294 |
| 2002-05-08 | 610 | 630 | 585 | 585 | 17,000 | 292.50 |
| 2002-05-07 | 632 | 650 | 590 | 600 | 21,000 | 300 |
| 2002-05-02 | 660 | 660 | 620 | 622 | 25,000 | 311 |
| 2002-05-01 | 710 | 710 | 660 | 690 | 24,000 | 345 |
| 2002-04-30 | 736 | 736 | 710 | 710 | 12,000 | 355 |
| 2002-04-26 | 750 | 770 | 721 | 741 | 41,000 | 370.50 |
| 2002-04-25 | 811 | 811 | 750 | 750 | 84,000 | 375 |
| 2002-04-24 | 922 | 926 | 804 | 810 | 355,000 | 405 |
| 2002-04-23 | 900 | 900 | 900 | 900 | 486,000 | 450 |
分割・併合履歴 ： [2003-03-26]1株→2株
