7217 (株)テイン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-12-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-12-26 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-12-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-12-19 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 2003-12-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-12-16 | 395 | 395 | 388 | 393 | 3,000 | 393 |
| 2003-12-12 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2003-12-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-09 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 2003-12-08 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 2003-12-04 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2003-12-02 | 390 | 398 | 385 | 398 | 5,000 | 398 |
| 2003-12-01 | 392 | 392 | 391 | 391 | 4,000 | 391 |
| 2003-11-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-26 | 399 | 400 | 391 | 395 | 12,000 | 395 |
| 2003-11-25 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-11-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-11-19 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2003-11-18 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2003-11-17 | 425 | 425 | 420 | 420 | 9,000 | 420 |
| 2003-11-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-11-11 | 433 | 433 | 433 | 433 | 6,000 | 433 |
| 2003-11-10 | 440 | 440 | 434 | 434 | 5,000 | 434 |
| 2003-11-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-11-06 | 440 | 460 | 440 | 460 | 10,000 | 460 |
| 2003-11-05 | 440 | 440 | 430 | 440 | 14,000 | 440 |
| 2003-11-04 | 440 | 448 | 440 | 448 | 3,000 | 448 |
| 2003-10-31 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2003-10-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-10-28 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-10-27 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-10-24 | 448 | 450 | 448 | 448 | 4,000 | 448 |
| 2003-10-23 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2003-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-10-21 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 2003-10-20 | 460 | 464 | 440 | 440 | 9,000 | 440 |
| 2003-10-17 | 450 | 454 | 450 | 454 | 4,000 | 454 |
| 2003-10-16 | 452 | 454 | 452 | 454 | 3,000 | 454 |
| 2003-10-14 | 440 | 440 | 435 | 440 | 9,000 | 440 |
| 2003-10-10 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 2003-10-09 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2003-10-08 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2003-10-07 | 445 | 445 | 436 | 436 | 6,000 | 436 |
| 2003-10-03 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2003-10-02 | 433 | 440 | 433 | 440 | 8,000 | 440 |
| 2003-09-29 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2003-09-26 | 430 | 435 | 420 | 435 | 4,000 | 435 |
| 2003-09-25 | 440 | 440 | 421 | 421 | 4,000 | 421 |
| 2003-09-22 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 2003-09-19 | 454 | 454 | 430 | 430 | 5,000 | 430 |
| 2003-09-18 | 426 | 450 | 426 | 450 | 4,000 | 450 |
| 2003-09-17 | 420 | 425 | 420 | 425 | 8,000 | 425 |
| 2003-09-16 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2003-09-12 | 416 | 417 | 416 | 417 | 3,000 | 417 |
| 2003-09-11 | 415 | 420 | 415 | 415 | 3,000 | 415 |
| 2003-09-10 | 420 | 420 | 418 | 418 | 6,000 | 418 |
| 2003-09-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-09-04 | 418 | 420 | 418 | 420 | 2,000 | 420 |
| 2003-09-01 | 413 | 414 | 413 | 414 | 8,000 | 414 |
| 2003-08-29 | 413 | 414 | 412 | 412 | 11,000 | 412 |
| 2003-08-28 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-08-27 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2003-08-26 | 412 | 413 | 412 | 413 | 7,000 | 413 |
| 2003-08-25 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2003-08-22 | 413 | 413 | 412 | 413 | 6,000 | 413 |
| 2003-08-21 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2003-08-20 | 413 | 413 | 412 | 412 | 5,000 | 412 |
| 2003-08-19 | 413 | 415 | 412 | 412 | 7,000 | 412 |
| 2003-08-18 | 413 | 413 | 412 | 412 | 9,000 | 412 |
| 2003-08-15 | 415 | 415 | 412 | 412 | 6,000 | 412 |
| 2003-08-13 | 413 | 413 | 412 | 412 | 5,000 | 412 |
| 2003-08-12 | 413 | 413 | 412 | 412 | 6,000 | 412 |
| 2003-08-11 | 413 | 413 | 412 | 412 | 4,000 | 412 |
| 2003-08-08 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 2003-08-07 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2003-08-05 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2003-07-31 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-07-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-07-29 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2003-07-28 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-07-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-07-24 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-07-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-22 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2003-07-18 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-07-17 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-07-16 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2003-07-15 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2003-07-10 | 406 | 409 | 405 | 409 | 21,000 | 409 |
| 2003-07-09 | 400 | 405 | 400 | 405 | 23,000 | 405 |
| 2003-07-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-07-07 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2003-07-04 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2003-07-03 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 2003-07-02 | 400 | 402 | 397 | 400 | 24,000 | 400 |
| 2003-06-30 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-06-27 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2003-06-26 | 394 | 394 | 391 | 391 | 2,000 | 391 |
| 2003-06-24 | 391 | 391 | 391 | 391 | 5,000 | 391 |
| 2003-06-23 | 410 | 410 | 391 | 391 | 11,000 | 391 |
| 2003-06-20 | 400 | 404 | 400 | 400 | 8,000 | 400 |
| 2003-06-19 | 395 | 399 | 395 | 399 | 3,000 | 399 |
| 2003-06-18 | 385 | 400 | 385 | 395 | 18,000 | 395 |
| 2003-06-17 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2003-06-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-13 | 380 | 385 | 380 | 380 | 40,000 | 380 |
| 2003-06-12 | 380 | 381 | 380 | 380 | 26,000 | 380 |
| 2003-06-11 | 382 | 382 | 380 | 380 | 19,000 | 380 |
| 2003-06-10 | 380 | 382 | 380 | 382 | 11,000 | 382 |
| 2003-06-09 | 380 | 382 | 380 | 382 | 6,000 | 382 |
| 2003-06-06 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-06-05 | 380 | 381 | 380 | 381 | 8,000 | 381 |
| 2003-06-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-05-30 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2003-05-29 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-05-28 | 380 | 383 | 366 | 366 | 10,000 | 366 |
| 2003-05-27 | 383 | 390 | 383 | 390 | 9,000 | 390 |
| 2003-05-26 | 384 | 384 | 383 | 383 | 3,000 | 383 |
| 2003-05-23 | 382 | 383 | 382 | 383 | 5,000 | 383 |
| 2003-05-22 | 380 | 381 | 380 | 381 | 9,000 | 381 |
| 2003-05-21 | 407 | 407 | 398 | 398 | 7,000 | 398 |
| 2003-05-20 | 407 | 408 | 407 | 407 | 14,000 | 407 |
| 2003-05-19 | 403 | 407 | 403 | 407 | 6,000 | 407 |
| 2003-05-16 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2003-05-15 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-05-14 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2003-05-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-12 | 395 | 398 | 395 | 398 | 2,000 | 398 |
| 2003-05-07 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-05-06 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2003-05-02 | 381 | 381 | 375 | 375 | 3,000 | 375 |
| 2003-05-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2003-04-30 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-04-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-04-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-04-21 | 382 | 390 | 382 | 390 | 4,000 | 390 |
| 2003-04-17 | 378 | 378 | 350 | 375 | 9,000 | 375 |
| 2003-04-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-04-14 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2003-04-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-04-09 | 350 | 362 | 350 | 362 | 5,000 | 362 |
| 2003-04-08 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2003-04-07 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-04 | 351 | 351 | 350 | 350 | 24,000 | 350 |
| 2003-04-03 | 350 | 360 | 350 | 354 | 34,000 | 354 |
| 2003-04-02 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 2003-04-01 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2003-03-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-27 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-03-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-03-25 | 733 | 745 | 732 | 745 | 8,000 | 372.50 |
| 2003-03-24 | 724 | 730 | 724 | 730 | 4,000 | 365 |
| 2003-03-20 | 716 | 723 | 715 | 715 | 3,000 | 357.50 |
| 2003-03-19 | 724 | 724 | 711 | 724 | 3,000 | 362 |
| 2003-03-18 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2003-03-17 | 730 | 730 | 720 | 730 | 6,000 | 365 |
| 2003-03-14 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 2003-03-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2003-03-11 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2003-03-10 | 710 | 710 | 660 | 695 | 8,000 | 347.50 |
| 2003-03-07 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2003-03-05 | 716 | 750 | 716 | 750 | 4,000 | 375 |
| 2003-03-04 | 730 | 730 | 710 | 710 | 3,000 | 355 |
| 2003-02-28 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2003-02-27 | 720 | 735 | 720 | 735 | 8,000 | 367.50 |
| 2003-02-26 | 740 | 750 | 740 | 750 | 2,000 | 375 |
| 2003-02-25 | 760 | 760 | 750 | 760 | 4,000 | 380 |
| 2003-02-24 | 780 | 785 | 778 | 780 | 7,000 | 390 |
| 2003-02-21 | 765 | 778 | 765 | 778 | 5,000 | 389 |
| 2003-02-20 | 750 | 760 | 750 | 760 | 18,000 | 380 |
| 2003-02-19 | 730 | 740 | 730 | 740 | 5,000 | 370 |
| 2003-02-18 | 732 | 732 | 730 | 730 | 3,000 | 365 |
| 2003-02-17 | 731 | 731 | 720 | 722 | 12,000 | 361 |
| 2003-02-14 | 735 | 735 | 730 | 730 | 2,000 | 365 |
| 2003-02-13 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 2003-02-12 | 735 | 735 | 725 | 735 | 7,000 | 367.50 |
| 2003-02-10 | 725 | 735 | 725 | 735 | 5,000 | 367.50 |
| 2003-02-07 | 720 | 720 | 720 | 720 | 15,000 | 360 |
| 2003-02-06 | 720 | 720 | 710 | 720 | 19,000 | 360 |
| 2003-02-05 | 745 | 745 | 710 | 720 | 13,000 | 360 |
| 2003-02-04 | 740 | 770 | 740 | 750 | 23,000 | 375 |
| 2003-02-03 | 720 | 740 | 720 | 740 | 40,000 | 370 |
| 2003-01-31 | 646 | 690 | 646 | 690 | 17,000 | 345 |
| 2003-01-30 | 630 | 630 | 630 | 630 | 10,000 | 315 |
| 2003-01-29 | 630 | 630 | 630 | 630 | 6,000 | 315 |
| 2003-01-28 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2003-01-27 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2003-01-24 | 638 | 641 | 638 | 641 | 6,000 | 320.50 |
| 2003-01-23 | 635 | 635 | 635 | 635 | 4,000 | 317.50 |
| 2003-01-21 | 640 | 640 | 630 | 630 | 7,000 | 315 |
| 2003-01-20 | 610 | 660 | 610 | 650 | 4,000 | 325 |
| 2003-01-17 | 584 | 610 | 584 | 610 | 10,000 | 305 |
| 2003-01-16 | 560 | 576 | 560 | 576 | 5,000 | 288 |
| 2003-01-15 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 2003-01-14 | 555 | 560 | 555 | 560 | 5,000 | 280 |
| 2003-01-10 | 546 | 546 | 546 | 546 | 3,000 | 273 |
| 2003-01-09 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2003-01-08 | 540 | 549 | 540 | 549 | 5,000 | 274.50 |
| 2003-01-07 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2003-01-06 | 533 | 533 | 533 | 533 | 1,000 | 266.50 |
分割・併合履歴 ： [2003-03-26]1株→2株
