7217 (株)テイン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,053 | 1,067 | 1,050 | 1,056 | 2,800 | 1,056 |
| 2005-12-29 | 1,050 | 1,070 | 1,050 | 1,050 | 4,800 | 1,050 |
| 2005-12-28 | 1,069 | 1,070 | 1,045 | 1,045 | 10,000 | 1,045 |
| 2005-12-27 | 1,066 | 1,067 | 1,050 | 1,067 | 5,300 | 1,067 |
| 2005-12-26 | 1,080 | 1,080 | 1,051 | 1,059 | 3,400 | 1,059 |
| 2005-12-22 | 1,037 | 1,088 | 1,031 | 1,084 | 15,300 | 1,084 |
| 2005-12-21 | 1,038 | 1,038 | 1,030 | 1,036 | 2,600 | 1,036 |
| 2005-12-20 | 1,030 | 1,033 | 1,030 | 1,030 | 9,700 | 1,030 |
| 2005-12-19 | 1,038 | 1,039 | 1,030 | 1,032 | 4,300 | 1,032 |
| 2005-12-16 | 1,030 | 1,038 | 1,030 | 1,038 | 2,900 | 1,038 |
| 2005-12-15 | 1,030 | 1,040 | 1,030 | 1,038 | 4,500 | 1,038 |
| 2005-12-14 | 1,044 | 1,044 | 1,034 | 1,034 | 5,000 | 1,034 |
| 2005-12-13 | 1,050 | 1,050 | 1,044 | 1,044 | 2,600 | 1,044 |
| 2005-12-12 | 1,050 | 1,050 | 1,041 | 1,047 | 5,100 | 1,047 |
| 2005-12-09 | 1,055 | 1,055 | 1,032 | 1,055 | 1,400 | 1,055 |
| 2005-12-08 | 1,051 | 1,057 | 1,030 | 1,057 | 4,600 | 1,057 |
| 2005-12-07 | 1,038 | 1,054 | 1,030 | 1,054 | 10,800 | 1,054 |
| 2005-12-06 | 1,037 | 1,055 | 1,036 | 1,049 | 5,100 | 1,049 |
| 2005-12-05 | 1,064 | 1,064 | 1,020 | 1,055 | 17,000 | 1,055 |
| 2005-12-02 | 1,060 | 1,065 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2005-12-01 | 1,055 | 1,070 | 1,055 | 1,070 | 8,700 | 1,070 |
| 2005-11-30 | 1,050 | 1,072 | 1,050 | 1,060 | 9,500 | 1,060 |
| 2005-11-29 | 1,050 | 1,070 | 1,046 | 1,070 | 5,600 | 1,070 |
| 2005-11-28 | 1,075 | 1,079 | 1,046 | 1,046 | 6,200 | 1,046 |
| 2005-11-25 | 1,065 | 1,074 | 1,030 | 1,074 | 5,200 | 1,074 |
| 2005-11-24 | 1,061 | 1,087 | 1,060 | 1,065 | 6,200 | 1,065 |
| 2005-11-22 | 1,041 | 1,050 | 1,030 | 1,050 | 5,500 | 1,050 |
| 2005-11-21 | 1,027 | 1,050 | 1,025 | 1,050 | 15,800 | 1,050 |
| 2005-11-18 | 1,070 | 1,090 | 1,070 | 1,087 | 9,700 | 1,087 |
| 2005-11-17 | 1,045 | 1,069 | 1,045 | 1,069 | 7,900 | 1,069 |
| 2005-11-16 | 1,040 | 1,049 | 1,020 | 1,049 | 26,200 | 1,049 |
| 2005-11-15 | 1,032 | 1,045 | 1,001 | 1,045 | 14,200 | 1,045 |
| 2005-11-14 | 1,093 | 1,100 | 1,005 | 1,050 | 61,300 | 1,050 |
| 2005-11-11 | 1,125 | 1,135 | 1,122 | 1,133 | 34,700 | 1,133 |
| 2005-11-10 | 1,159 | 1,159 | 1,121 | 1,122 | 27,600 | 1,122 |
| 2005-11-09 | 1,205 | 1,205 | 1,150 | 1,160 | 20,300 | 1,160 |
| 2005-11-08 | 1,175 | 1,215 | 1,171 | 1,215 | 15,300 | 1,215 |
| 2005-11-07 | 1,166 | 1,175 | 1,151 | 1,167 | 12,100 | 1,167 |
| 2005-11-04 | 1,160 | 1,180 | 1,152 | 1,155 | 11,500 | 1,155 |
| 2005-11-02 | 1,149 | 1,160 | 1,133 | 1,160 | 3,100 | 1,160 |
| 2005-11-01 | 1,139 | 1,144 | 1,136 | 1,144 | 3,800 | 1,144 |
| 2005-10-31 | 1,112 | 1,140 | 1,112 | 1,136 | 11,400 | 1,136 |
| 2005-10-28 | 1,086 | 1,100 | 1,086 | 1,100 | 3,500 | 1,100 |
| 2005-10-27 | 1,075 | 1,099 | 1,070 | 1,080 | 6,900 | 1,080 |
| 2005-10-26 | 1,075 | 1,080 | 1,061 | 1,061 | 1,900 | 1,061 |
| 2005-10-25 | 1,060 | 1,069 | 1,058 | 1,069 | 3,600 | 1,069 |
| 2005-10-24 | 1,075 | 1,080 | 1,060 | 1,060 | 4,600 | 1,060 |
| 2005-10-21 | 1,090 | 1,090 | 1,052 | 1,085 | 5,200 | 1,085 |
| 2005-10-20 | 1,100 | 1,128 | 1,080 | 1,100 | 21,700 | 1,100 |
| 2005-10-19 | 1,068 | 1,090 | 1,068 | 1,090 | 11,400 | 1,090 |
| 2005-10-18 | 1,050 | 1,068 | 1,050 | 1,068 | 8,700 | 1,068 |
| 2005-10-17 | 1,044 | 1,049 | 1,040 | 1,049 | 4,400 | 1,049 |
| 2005-10-14 | 1,035 | 1,040 | 1,025 | 1,039 | 4,200 | 1,039 |
| 2005-10-13 | 1,031 | 1,034 | 1,030 | 1,034 | 3,400 | 1,034 |
| 2005-10-12 | 1,029 | 1,031 | 1,029 | 1,030 | 1,000 | 1,030 |
| 2005-10-11 | 1,025 | 1,025 | 1,025 | 1,025 | 2,500 | 1,025 |
| 2005-10-07 | 1,020 | 1,025 | 1,020 | 1,020 | 6,600 | 1,020 |
| 2005-10-06 | 1,030 | 1,032 | 1,025 | 1,032 | 5,100 | 1,032 |
| 2005-10-05 | 1,010 | 1,025 | 1,010 | 1,025 | 3,900 | 1,025 |
| 2005-10-04 | 1,002 | 1,008 | 1,002 | 1,006 | 2,300 | 1,006 |
| 2005-10-03 | 1,005 | 1,005 | 1,001 | 1,001 | 2,900 | 1,001 |
| 2005-09-30 | 1,019 | 1,019 | 999 | 1,001 | 5,200 | 1,001 |
| 2005-09-29 | 1,035 | 1,035 | 980 | 1,020 | 9,500 | 1,020 |
| 2005-09-28 | 1,030 | 1,030 | 1,015 | 1,015 | 8,800 | 1,015 |
| 2005-09-27 | 1,025 | 1,038 | 1,025 | 1,038 | 6,000 | 1,038 |
| 2005-09-26 | 1,047 | 1,048 | 1,020 | 1,025 | 13,900 | 1,025 |
| 2005-09-22 | 1,002 | 1,011 | 1,000 | 1,011 | 17,500 | 1,011 |
| 2005-09-21 | 970 | 1,000 | 970 | 1,000 | 11,300 | 1,000 |
| 2005-09-20 | 970 | 981 | 970 | 970 | 6,300 | 970 |
| 2005-09-16 | 966 | 970 | 962 | 970 | 4,600 | 970 |
| 2005-09-15 | 970 | 970 | 964 | 965 | 4,700 | 965 |
| 2005-09-14 | 970 | 970 | 969 | 970 | 3,900 | 970 |
| 2005-09-13 | 960 | 970 | 960 | 970 | 6,200 | 970 |
| 2005-09-12 | 964 | 966 | 960 | 960 | 3,700 | 960 |
| 2005-09-09 | 966 | 969 | 960 | 960 | 2,700 | 960 |
| 2005-09-08 | 969 | 969 | 955 | 960 | 2,500 | 960 |
| 2005-09-07 | 975 | 978 | 970 | 970 | 3,800 | 970 |
| 2005-09-06 | 976 | 980 | 975 | 975 | 4,500 | 975 |
| 2005-09-05 | 975 | 975 | 972 | 975 | 4,700 | 975 |
| 2005-09-02 | 986 | 986 | 978 | 978 | 9,900 | 978 |
| 2005-09-01 | 980 | 986 | 980 | 984 | 3,400 | 984 |
| 2005-08-31 | 981 | 981 | 978 | 978 | 5,000 | 978 |
| 2005-08-30 | 982 | 982 | 975 | 976 | 2,400 | 976 |
| 2005-08-29 | 985 | 985 | 982 | 985 | 4,300 | 985 |
| 2005-08-26 | 986 | 989 | 985 | 985 | 2,200 | 985 |
| 2005-08-25 | 992 | 992 | 984 | 984 | 1,800 | 984 |
| 2005-08-24 | 994 | 994 | 976 | 982 | 3,800 | 982 |
| 2005-08-23 | 993 | 994 | 992 | 993 | 9,300 | 993 |
| 2005-08-22 | 991 | 994 | 990 | 992 | 7,800 | 992 |
| 2005-08-19 | 975 | 990 | 975 | 990 | 12,000 | 990 |
| 2005-08-18 | 981 | 990 | 974 | 975 | 6,200 | 975 |
| 2005-08-17 | 980 | 985 | 963 | 970 | 14,200 | 970 |
| 2005-08-16 | 985 | 990 | 979 | 979 | 14,700 | 979 |
| 2005-08-15 | 1,000 | 1,000 | 980 | 990 | 13,000 | 990 |
| 2005-08-12 | 1,000 | 1,000 | 979 | 980 | 25,600 | 980 |
| 2005-08-11 | 995 | 996 | 990 | 991 | 7,800 | 991 |
| 2005-08-10 | 992 | 999 | 971 | 996 | 22,200 | 996 |
| 2005-08-09 | 990 | 1,015 | 990 | 1,000 | 2,100 | 1,000 |
| 2005-08-08 | 954 | 980 | 953 | 980 | 1,600 | 980 |
| 2005-08-05 | 1,015 | 1,015 | 951 | 953 | 4,000 | 953 |
| 2005-08-04 | 1,050 | 1,055 | 940 | 990 | 6,200 | 990 |
| 2005-08-03 | 1,070 | 1,070 | 1,002 | 1,030 | 3,600 | 1,030 |
| 2005-08-02 | 1,100 | 1,100 | 1,065 | 1,070 | 2,800 | 1,070 |
| 2005-08-01 | 1,080 | 1,110 | 1,050 | 1,061 | 6,000 | 1,061 |
| 2005-07-29 | 1,060 | 1,060 | 1,045 | 1,050 | 2,300 | 1,050 |
| 2005-07-28 | 1,050 | 1,080 | 1,030 | 1,080 | 3,200 | 1,080 |
| 2005-07-27 | 1,000 | 1,030 | 1,000 | 1,030 | 4,500 | 1,030 |
| 2005-07-26 | 1,020 | 1,020 | 1,000 | 1,005 | 7,700 | 1,005 |
| 2005-07-25 | 1,031 | 1,031 | 1,015 | 1,020 | 6,300 | 1,020 |
| 2005-07-22 | 1,050 | 1,060 | 1,031 | 1,031 | 12,400 | 1,031 |
| 2005-07-21 | 1,000 | 1,045 | 1,000 | 1,045 | 14,200 | 1,045 |
| 2005-07-20 | 1,050 | 1,050 | 970 | 980 | 16,900 | 980 |
| 2005-07-19 | 1,109 | 1,109 | 1,031 | 1,070 | 8,500 | 1,070 |
| 2005-07-15 | 1,100 | 1,150 | 1,090 | 1,120 | 9,200 | 1,120 |
| 2005-07-14 | 1,070 | 1,260 | 1,050 | 1,190 | 41,200 | 1,190 |
| 2005-07-13 | 990 | 1,060 | 990 | 1,060 | 14,500 | 1,060 |
| 2005-07-12 | 980 | 990 | 975 | 990 | 11,400 | 990 |
| 2005-07-11 | 940 | 980 | 940 | 980 | 12,100 | 980 |
| 2005-07-08 | 920 | 935 | 915 | 935 | 6,600 | 935 |
| 2005-07-07 | 920 | 930 | 915 | 930 | 4,800 | 930 |
| 2005-07-06 | 921 | 930 | 890 | 930 | 17,300 | 930 |
| 2005-07-05 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2005-07-04 | 920 | 925 | 910 | 910 | 3,600 | 910 |
| 2005-07-01 | 900 | 920 | 900 | 920 | 4,800 | 920 |
| 2005-06-30 | 900 | 910 | 900 | 900 | 5,000 | 900 |
| 2005-06-29 | 906 | 915 | 900 | 900 | 7,000 | 900 |
| 2005-06-28 | 900 | 910 | 900 | 910 | 7,000 | 910 |
| 2005-06-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-06-24 | 895 | 900 | 890 | 900 | 7,000 | 900 |
| 2005-06-23 | 872 | 880 | 872 | 880 | 5,000 | 880 |
| 2005-06-22 | 853 | 860 | 853 | 860 | 3,000 | 860 |
| 2005-06-21 | 850 | 853 | 850 | 853 | 5,000 | 853 |
| 2005-06-20 | 822 | 840 | 822 | 840 | 6,000 | 840 |
| 2005-06-17 | 810 | 820 | 810 | 820 | 5,000 | 820 |
| 2005-06-15 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 2005-06-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-06-13 | 800 | 800 | 786 | 786 | 2,000 | 786 |
| 2005-06-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-06-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-06-06 | 824 | 824 | 810 | 810 | 8,000 | 810 |
| 2005-06-03 | 810 | 825 | 810 | 825 | 2,000 | 825 |
| 2005-06-02 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-06-01 | 780 | 800 | 780 | 800 | 6,000 | 800 |
| 2005-05-31 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2005-05-30 | 779 | 780 | 772 | 772 | 13,000 | 772 |
| 2005-05-27 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-05-26 | 763 | 783 | 763 | 770 | 20,000 | 770 |
| 2005-05-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-05-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-05-16 | 729 | 739 | 729 | 739 | 3,000 | 739 |
| 2005-05-11 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-05-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-05-09 | 745 | 760 | 745 | 760 | 8,000 | 760 |
| 2005-05-06 | 735 | 750 | 735 | 750 | 15,000 | 750 |
| 2005-05-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-04-28 | 722 | 725 | 722 | 725 | 2,000 | 725 |
| 2005-04-27 | 715 | 715 | 705 | 713 | 5,000 | 713 |
| 2005-04-26 | 725 | 725 | 713 | 713 | 2,000 | 713 |
| 2005-04-21 | 712 | 712 | 711 | 711 | 2,000 | 711 |
| 2005-04-20 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 2005-04-19 | 711 | 720 | 711 | 720 | 4,000 | 720 |
| 2005-04-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-04-15 | 716 | 716 | 700 | 700 | 20,000 | 700 |
| 2005-04-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-04-11 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-04-07 | 740 | 740 | 720 | 725 | 6,000 | 725 |
| 2005-04-06 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-04-05 | 730 | 740 | 730 | 740 | 5,000 | 740 |
| 2005-04-01 | 710 | 716 | 706 | 716 | 14,000 | 716 |
| 2005-03-31 | 710 | 720 | 710 | 720 | 14,000 | 720 |
| 2005-03-30 | 730 | 730 | 702 | 702 | 33,000 | 702 |
| 2005-03-29 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2005-03-28 | 740 | 750 | 735 | 740 | 16,000 | 740 |
| 2005-03-25 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2005-03-24 | 739 | 740 | 738 | 740 | 8,000 | 740 |
| 2005-03-23 | 745 | 745 | 740 | 740 | 5,000 | 740 |
| 2005-03-22 | 724 | 735 | 724 | 735 | 4,000 | 735 |
| 2005-03-18 | 720 | 720 | 716 | 716 | 10,000 | 716 |
| 2005-03-17 | 721 | 723 | 720 | 723 | 11,000 | 723 |
| 2005-03-16 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-03-14 | 722 | 732 | 722 | 732 | 11,000 | 732 |
| 2005-03-11 | 721 | 740 | 721 | 739 | 7,000 | 739 |
| 2005-03-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-03-07 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2005-03-03 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2005-03-02 | 754 | 754 | 750 | 753 | 8,000 | 753 |
| 2005-03-01 | 736 | 754 | 736 | 754 | 2,000 | 754 |
| 2005-02-28 | 726 | 726 | 726 | 726 | 4,000 | 726 |
| 2005-02-25 | 722 | 725 | 722 | 725 | 2,000 | 725 |
| 2005-02-24 | 723 | 723 | 715 | 715 | 4,000 | 715 |
| 2005-02-21 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-02-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-02-04 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-02-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-02-01 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2005-01-31 | 790 | 800 | 790 | 790 | 5,000 | 790 |
| 2005-01-28 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2005-01-27 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 2005-01-26 | 759 | 770 | 759 | 770 | 3,000 | 770 |
| 2005-01-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-01-20 | 760 | 760 | 750 | 760 | 24,000 | 760 |
| 2005-01-19 | 745 | 750 | 745 | 750 | 4,000 | 750 |
| 2005-01-18 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 2005-01-17 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-01-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2005-01-13 | 711 | 711 | 710 | 710 | 7,000 | 710 |
| 2005-01-11 | 720 | 720 | 710 | 710 | 40,000 | 710 |
| 2005-01-07 | 712 | 712 | 710 | 710 | 5,000 | 710 |
| 2005-01-06 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2005-01-05 | 707 | 710 | 707 | 710 | 4,000 | 710 |
| 2005-01-04 | 709 | 709 | 709 | 709 | 4,000 | 709 |
分割・併合履歴 ： [2003-03-26]1株→2株
