7217 (株)テイン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 824 | 824 | 804 | 804 | 500 | 804 |
| 2006-12-28 | 802 | 802 | 802 | 802 | 200 | 802 |
| 2006-12-27 | 801 | 802 | 801 | 802 | 200 | 802 |
| 2006-12-26 | 815 | 820 | 800 | 800 | 1,700 | 800 |
| 2006-12-25 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2006-12-22 | 818 | 818 | 815 | 815 | 300 | 815 |
| 2006-12-21 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2006-12-19 | 824 | 824 | 800 | 815 | 3,000 | 815 |
| 2006-12-18 | 827 | 827 | 815 | 824 | 1,800 | 824 |
| 2006-12-15 | 820 | 830 | 816 | 829 | 1,800 | 829 |
| 2006-12-14 | 817 | 817 | 817 | 817 | 400 | 817 |
| 2006-12-13 | 840 | 840 | 820 | 840 | 1,100 | 840 |
| 2006-12-12 | 850 | 850 | 815 | 840 | 1,300 | 840 |
| 2006-12-11 | 848 | 850 | 845 | 850 | 1,400 | 850 |
| 2006-12-08 | 807 | 849 | 807 | 849 | 1,600 | 849 |
| 2006-12-07 | 814 | 815 | 805 | 807 | 1,000 | 807 |
| 2006-12-05 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2006-12-04 | 823 | 823 | 823 | 823 | 500 | 823 |
| 2006-12-01 | 823 | 823 | 823 | 823 | 500 | 823 |
| 2006-11-29 | 822 | 822 | 821 | 821 | 300 | 821 |
| 2006-11-28 | 847 | 847 | 847 | 847 | 800 | 847 |
| 2006-11-27 | 847 | 847 | 847 | 847 | 500 | 847 |
| 2006-11-24 | 830 | 847 | 830 | 847 | 2,200 | 847 |
| 2006-11-22 | 799 | 825 | 799 | 800 | 5,100 | 800 |
| 2006-11-21 | 755 | 770 | 755 | 770 | 500 | 770 |
| 2006-11-20 | 764 | 774 | 752 | 760 | 3,900 | 760 |
| 2006-11-17 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2006-11-16 | 806 | 819 | 806 | 819 | 600 | 819 |
| 2006-11-15 | 820 | 820 | 820 | 820 | 900 | 820 |
| 2006-11-14 | 810 | 810 | 810 | 810 | 1,300 | 810 |
| 2006-11-10 | 799 | 805 | 799 | 805 | 2,400 | 805 |
| 2006-11-09 | 780 | 794 | 780 | 794 | 900 | 794 |
| 2006-11-08 | 777 | 786 | 777 | 786 | 700 | 786 |
| 2006-11-07 | 805 | 805 | 777 | 780 | 9,900 | 780 |
| 2006-11-06 | 806 | 810 | 806 | 806 | 2,000 | 806 |
| 2006-11-02 | 805 | 806 | 805 | 806 | 2,300 | 806 |
| 2006-10-31 | 815 | 815 | 802 | 802 | 1,500 | 802 |
| 2006-10-30 | 801 | 813 | 801 | 813 | 600 | 813 |
| 2006-10-27 | 799 | 810 | 799 | 810 | 500 | 810 |
| 2006-10-26 | 805 | 805 | 798 | 798 | 1,500 | 798 |
| 2006-10-25 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2006-10-24 | 805 | 805 | 802 | 804 | 400 | 804 |
| 2006-10-23 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2006-10-20 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2006-10-19 | 790 | 800 | 790 | 800 | 1,200 | 800 |
| 2006-10-18 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2006-10-17 | 764 | 765 | 764 | 765 | 1,900 | 765 |
| 2006-10-16 | 752 | 766 | 752 | 760 | 1,100 | 760 |
| 2006-10-13 | 770 | 770 | 745 | 757 | 2,100 | 757 |
| 2006-10-12 | 780 | 780 | 780 | 780 | 600 | 780 |
| 2006-10-11 | 786 | 786 | 780 | 780 | 1,800 | 780 |
| 2006-10-10 | 801 | 801 | 786 | 786 | 1,600 | 786 |
| 2006-10-06 | 801 | 803 | 800 | 800 | 900 | 800 |
| 2006-10-05 | 802 | 802 | 801 | 801 | 300 | 801 |
| 2006-10-04 | 802 | 803 | 802 | 803 | 600 | 803 |
| 2006-10-02 | 801 | 807 | 801 | 802 | 1,500 | 802 |
| 2006-09-29 | 810 | 810 | 801 | 809 | 1,800 | 809 |
| 2006-09-28 | 807 | 808 | 803 | 808 | 1,300 | 808 |
| 2006-09-27 | 807 | 810 | 805 | 805 | 1,700 | 805 |
| 2006-09-26 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2006-09-25 | 807 | 816 | 807 | 816 | 1,700 | 816 |
| 2006-09-22 | 806 | 807 | 801 | 807 | 2,600 | 807 |
| 2006-09-21 | 805 | 805 | 800 | 801 | 1,200 | 801 |
| 2006-09-20 | 816 | 816 | 806 | 806 | 1,100 | 806 |
| 2006-09-19 | 824 | 824 | 816 | 816 | 200 | 816 |
| 2006-09-15 | 829 | 829 | 825 | 825 | 400 | 825 |
| 2006-09-14 | 839 | 839 | 830 | 830 | 3,700 | 830 |
| 2006-09-13 | 841 | 841 | 840 | 840 | 400 | 840 |
| 2006-09-12 | 849 | 849 | 841 | 844 | 1,600 | 844 |
| 2006-09-11 | 851 | 851 | 845 | 845 | 1,200 | 845 |
| 2006-09-08 | 853 | 853 | 851 | 852 | 800 | 852 |
| 2006-09-07 | 853 | 853 | 853 | 853 | 1,500 | 853 |
| 2006-09-06 | 854 | 854 | 853 | 854 | 900 | 854 |
| 2006-09-05 | 853 | 854 | 852 | 854 | 1,200 | 854 |
| 2006-09-04 | 853 | 856 | 853 | 853 | 1,700 | 853 |
| 2006-09-01 | 856 | 856 | 851 | 855 | 2,600 | 855 |
| 2006-08-31 | 862 | 862 | 857 | 857 | 1,900 | 857 |
| 2006-08-30 | 881 | 881 | 854 | 856 | 5,700 | 856 |
| 2006-08-28 | 881 | 881 | 881 | 881 | 400 | 881 |
| 2006-08-25 | 881 | 890 | 872 | 890 | 1,100 | 890 |
| 2006-08-24 | 891 | 891 | 880 | 881 | 1,000 | 881 |
| 2006-08-23 | 885 | 885 | 880 | 881 | 1,600 | 881 |
| 2006-08-22 | 880 | 881 | 880 | 881 | 2,600 | 881 |
| 2006-08-21 | 879 | 880 | 879 | 880 | 1,000 | 880 |
| 2006-08-18 | 852 | 890 | 852 | 890 | 9,300 | 890 |
| 2006-08-17 | 860 | 860 | 850 | 855 | 1,700 | 855 |
| 2006-08-16 | 841 | 850 | 841 | 850 | 5,500 | 850 |
| 2006-08-15 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2006-08-11 | 817 | 850 | 816 | 850 | 1,300 | 850 |
| 2006-08-09 | 831 | 831 | 816 | 816 | 200 | 816 |
| 2006-08-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2006-08-07 | 880 | 880 | 860 | 860 | 200 | 860 |
| 2006-08-03 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2006-08-01 | 895 | 895 | 895 | 895 | 600 | 895 |
| 2006-07-28 | 880 | 900 | 880 | 900 | 400 | 900 |
| 2006-07-27 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2006-07-26 | 876 | 876 | 876 | 876 | 2,100 | 876 |
| 2006-07-24 | 876 | 876 | 876 | 876 | 2,000 | 876 |
| 2006-07-21 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2006-07-20 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2006-07-19 | 890 | 890 | 873 | 873 | 600 | 873 |
| 2006-07-18 | 900 | 900 | 890 | 890 | 700 | 890 |
| 2006-07-14 | 900 | 900 | 892 | 892 | 300 | 892 |
| 2006-07-13 | 900 | 900 | 890 | 899 | 1,600 | 899 |
| 2006-07-11 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-07-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-07-07 | 908 | 908 | 908 | 908 | 300 | 908 |
| 2006-07-06 | 894 | 905 | 893 | 905 | 1,400 | 905 |
| 2006-07-04 | 914 | 914 | 892 | 908 | 1,200 | 908 |
| 2006-07-03 | 891 | 914 | 890 | 914 | 2,600 | 914 |
| 2006-06-30 | 890 | 890 | 890 | 890 | 400 | 890 |
| 2006-06-29 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2006-06-28 | 893 | 893 | 893 | 893 | 1,300 | 893 |
| 2006-06-27 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2006-06-26 | 929 | 929 | 900 | 914 | 1,100 | 914 |
| 2006-06-23 | 909 | 918 | 909 | 918 | 700 | 918 |
| 2006-06-22 | 912 | 914 | 909 | 909 | 1,400 | 909 |
| 2006-06-21 | 906 | 909 | 906 | 909 | 2,500 | 909 |
| 2006-06-20 | 909 | 909 | 906 | 906 | 1,000 | 906 |
| 2006-06-19 | 909 | 909 | 905 | 905 | 1,200 | 905 |
| 2006-06-16 | 880 | 910 | 880 | 900 | 1,800 | 900 |
| 2006-06-15 | 858 | 868 | 858 | 858 | 500 | 858 |
| 2006-06-14 | 846 | 846 | 801 | 828 | 8,300 | 828 |
| 2006-06-13 | 863 | 864 | 846 | 846 | 3,400 | 846 |
| 2006-06-12 | 835 | 894 | 822 | 861 | 4,300 | 861 |
| 2006-06-09 | 860 | 860 | 840 | 850 | 2,400 | 850 |
| 2006-06-08 | 910 | 910 | 851 | 860 | 2,400 | 860 |
| 2006-06-07 | 938 | 940 | 938 | 940 | 400 | 940 |
| 2006-06-06 | 964 | 964 | 950 | 950 | 200 | 950 |
| 2006-06-05 | 945 | 965 | 940 | 964 | 2,100 | 964 |
| 2006-06-02 | 980 | 980 | 965 | 965 | 600 | 965 |
| 2006-05-31 | 998 | 1,050 | 998 | 1,050 | 4,300 | 1,050 |
| 2006-05-29 | 990 | 999 | 977 | 999 | 900 | 999 |
| 2006-05-26 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2006-05-25 | 995 | 1,000 | 995 | 995 | 1,200 | 995 |
| 2006-05-24 | 1,000 | 1,000 | 995 | 995 | 200 | 995 |
| 2006-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-05-22 | 1,021 | 1,021 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2006-05-19 | 1,002 | 1,021 | 995 | 1,021 | 6,800 | 1,021 |
| 2006-05-18 | 1,015 | 1,015 | 1,002 | 1,002 | 1,400 | 1,002 |
| 2006-05-17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,400 | 1,020 |
| 2006-05-16 | 1,020 | 1,030 | 1,010 | 1,020 | 4,300 | 1,020 |
| 2006-05-15 | 1,023 | 1,023 | 1,015 | 1,020 | 3,100 | 1,020 |
| 2006-05-12 | 1,030 | 1,039 | 1,030 | 1,030 | 5,400 | 1,030 |
| 2006-05-11 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 900 | 1,040 |
| 2006-05-09 | 1,034 | 1,041 | 1,034 | 1,040 | 4,400 | 1,040 |
| 2006-05-08 | 1,035 | 1,040 | 1,035 | 1,040 | 600 | 1,040 |
| 2006-05-02 | 1,050 | 1,050 | 1,040 | 1,040 | 700 | 1,040 |
| 2006-05-01 | 1,045 | 1,045 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2006-04-28 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2006-04-27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,100 | 1,060 |
| 2006-04-26 | 1,060 | 1,060 | 1,045 | 1,050 | 1,300 | 1,050 |
| 2006-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2006-04-24 | 1,050 | 1,060 | 1,050 | 1,060 | 3,100 | 1,060 |
| 2006-04-21 | 1,065 | 1,065 | 1,045 | 1,050 | 1,300 | 1,050 |
| 2006-04-20 | 1,065 | 1,065 | 1,065 | 1,065 | 300 | 1,065 |
| 2006-04-19 | 1,065 | 1,069 | 1,065 | 1,065 | 800 | 1,065 |
| 2006-04-17 | 1,040 | 1,040 | 1,032 | 1,032 | 1,300 | 1,032 |
| 2006-04-14 | 1,070 | 1,070 | 1,058 | 1,060 | 4,300 | 1,060 |
| 2006-04-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 | 1,070 |
| 2006-04-12 | 1,083 | 1,083 | 1,080 | 1,080 | 400 | 1,080 |
| 2006-04-11 | 1,063 | 1,070 | 1,060 | 1,070 | 1,400 | 1,070 |
| 2006-04-10 | 1,070 | 1,080 | 1,060 | 1,060 | 7,600 | 1,060 |
| 2006-04-07 | 1,060 | 1,065 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2006-04-06 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2006-04-05 | 1,051 | 1,054 | 1,049 | 1,054 | 1,700 | 1,054 |
| 2006-04-04 | 1,050 | 1,059 | 1,050 | 1,051 | 400 | 1,051 |
| 2006-04-03 | 1,050 | 1,052 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2006-03-31 | 1,050 | 1,052 | 1,050 | 1,052 | 1,100 | 1,052 |
| 2006-03-30 | 1,046 | 1,058 | 1,046 | 1,052 | 1,400 | 1,052 |
| 2006-03-29 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2006-03-28 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2006-03-27 | 1,074 | 1,080 | 1,074 | 1,074 | 700 | 1,074 |
| 2006-03-24 | 1,074 | 1,090 | 1,074 | 1,074 | 1,300 | 1,074 |
| 2006-03-23 | 1,070 | 1,071 | 1,070 | 1,071 | 300 | 1,071 |
| 2006-03-22 | 1,070 | 1,070 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-03-20 | 1,080 | 1,090 | 1,080 | 1,090 | 4,600 | 1,090 |
| 2006-03-17 | 1,080 | 1,080 | 1,060 | 1,080 | 3,100 | 1,080 |
| 2006-03-16 | 1,050 | 1,060 | 1,050 | 1,060 | 1,600 | 1,060 |
| 2006-03-15 | 1,031 | 1,068 | 1,031 | 1,050 | 2,500 | 1,050 |
| 2006-03-14 | 1,030 | 1,040 | 1,029 | 1,030 | 1,300 | 1,030 |
| 2006-03-13 | 1,030 | 1,040 | 1,030 | 1,031 | 800 | 1,031 |
| 2006-03-10 | 1,012 | 1,050 | 1,012 | 1,050 | 2,100 | 1,050 |
| 2006-03-09 | 1,004 | 1,050 | 1,004 | 1,050 | 2,300 | 1,050 |
| 2006-03-08 | 1,006 | 1,010 | 1,001 | 1,010 | 3,000 | 1,010 |
| 2006-03-07 | 1,006 | 1,010 | 1,004 | 1,010 | 700 | 1,010 |
| 2006-03-06 | 1,030 | 1,030 | 1,003 | 1,003 | 1,400 | 1,003 |
| 2006-03-02 | 1,031 | 1,049 | 1,031 | 1,049 | 1,600 | 1,049 |
| 2006-03-01 | 1,050 | 1,051 | 1,038 | 1,051 | 1,200 | 1,051 |
| 2006-02-28 | 1,046 | 1,050 | 1,046 | 1,050 | 300 | 1,050 |
| 2006-02-27 | 1,057 | 1,057 | 1,052 | 1,052 | 600 | 1,052 |
| 2006-02-24 | 1,052 | 1,057 | 1,052 | 1,057 | 200 | 1,057 |
| 2006-02-23 | 1,060 | 1,060 | 1,050 | 1,050 | 800 | 1,050 |
| 2006-02-22 | 1,060 | 1,070 | 1,060 | 1,069 | 2,000 | 1,069 |
| 2006-02-21 | 1,001 | 1,049 | 1,001 | 1,049 | 3,400 | 1,049 |
| 2006-02-20 | 1,011 | 1,011 | 1,006 | 1,008 | 2,000 | 1,008 |
| 2006-02-17 | 1,087 | 1,087 | 1,047 | 1,051 | 1,100 | 1,051 |
| 2006-02-16 | 1,066 | 1,073 | 1,051 | 1,073 | 600 | 1,073 |
| 2006-02-14 | 1,040 | 1,050 | 1,040 | 1,050 | 1,400 | 1,050 |
| 2006-02-13 | 1,097 | 1,097 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2006-02-10 | 1,100 | 1,100 | 1,082 | 1,082 | 3,000 | 1,082 |
| 2006-02-09 | 1,082 | 1,083 | 1,080 | 1,080 | 2,900 | 1,080 |
| 2006-02-08 | 1,090 | 1,098 | 1,090 | 1,090 | 2,900 | 1,090 |
| 2006-02-07 | 1,090 | 1,090 | 1,081 | 1,081 | 600 | 1,081 |
| 2006-02-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,600 | 1,090 |
| 2006-02-03 | 1,077 | 1,090 | 1,075 | 1,090 | 2,500 | 1,090 |
| 2006-02-02 | 1,089 | 1,089 | 1,070 | 1,075 | 1,200 | 1,075 |
| 2006-02-01 | 1,090 | 1,092 | 1,075 | 1,080 | 2,600 | 1,080 |
| 2006-01-31 | 1,090 | 1,090 | 1,073 | 1,090 | 2,900 | 1,090 |
| 2006-01-30 | 1,058 | 1,067 | 1,058 | 1,067 | 1,900 | 1,067 |
| 2006-01-27 | 1,066 | 1,069 | 1,055 | 1,057 | 1,000 | 1,057 |
| 2006-01-26 | 1,060 | 1,065 | 1,055 | 1,065 | 1,000 | 1,065 |
| 2006-01-25 | 1,072 | 1,072 | 1,052 | 1,052 | 1,700 | 1,052 |
| 2006-01-24 | 1,050 | 1,070 | 1,050 | 1,052 | 800 | 1,052 |
| 2006-01-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2006-01-20 | 1,069 | 1,110 | 1,056 | 1,070 | 5,500 | 1,070 |
| 2006-01-19 | 1,000 | 1,072 | 1,000 | 1,069 | 10,600 | 1,069 |
| 2006-01-18 | 1,094 | 1,095 | 1,005 | 1,010 | 33,400 | 1,010 |
| 2006-01-17 | 1,100 | 1,119 | 1,094 | 1,094 | 10,800 | 1,094 |
| 2006-01-16 | 1,099 | 1,110 | 1,090 | 1,100 | 14,100 | 1,100 |
| 2006-01-13 | 1,110 | 1,110 | 1,096 | 1,099 | 1,700 | 1,099 |
| 2006-01-12 | 1,123 | 1,124 | 1,093 | 1,117 | 6,600 | 1,117 |
| 2006-01-11 | 1,100 | 1,122 | 1,095 | 1,122 | 9,200 | 1,122 |
| 2006-01-10 | 1,080 | 1,103 | 1,080 | 1,094 | 9,900 | 1,094 |
| 2006-01-06 | 1,068 | 1,079 | 1,066 | 1,079 | 9,500 | 1,079 |
| 2006-01-05 | 1,070 | 1,075 | 1,064 | 1,068 | 3,800 | 1,068 |
| 2006-01-04 | 1,063 | 1,072 | 1,061 | 1,070 | 4,700 | 1,070 |
分割・併合履歴 ： [2003-03-26]1株→2株
