7217 (株)テイン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 521 | 521 | 520 | 521 | 600 | 521 |
| 2007-12-27 | 525 | 526 | 520 | 520 | 1,900 | 520 |
| 2007-12-25 | 546 | 546 | 530 | 530 | 1,600 | 530 |
| 2007-12-21 | 534 | 546 | 534 | 546 | 3,700 | 546 |
| 2007-12-20 | 534 | 535 | 534 | 534 | 2,000 | 534 |
| 2007-12-19 | 535 | 535 | 512 | 534 | 500 | 534 |
| 2007-12-18 | 513 | 513 | 513 | 513 | 100 | 513 |
| 2007-12-17 | 530 | 530 | 523 | 523 | 2,700 | 523 |
| 2007-12-14 | 520 | 520 | 520 | 520 | 200 | 520 |
| 2007-12-13 | 521 | 521 | 517 | 517 | 500 | 517 |
| 2007-12-12 | 520 | 520 | 520 | 520 | 1,100 | 520 |
| 2007-12-11 | 525 | 530 | 525 | 530 | 600 | 530 |
| 2007-12-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-12-07 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2007-12-06 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2007-12-05 | 550 | 550 | 530 | 530 | 1,200 | 530 |
| 2007-12-03 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2007-11-30 | 528 | 530 | 528 | 529 | 900 | 529 |
| 2007-11-29 | 539 | 539 | 530 | 530 | 10,500 | 530 |
| 2007-11-28 | 525 | 530 | 506 | 515 | 5,300 | 515 |
| 2007-11-27 | 570 | 570 | 525 | 535 | 3,800 | 535 |
| 2007-11-26 | 595 | 595 | 590 | 590 | 600 | 590 |
| 2007-11-22 | 565 | 565 | 558 | 565 | 5,300 | 565 |
| 2007-11-21 | 590 | 590 | 565 | 565 | 3,000 | 565 |
| 2007-11-20 | 600 | 600 | 589 | 589 | 4,800 | 589 |
| 2007-11-19 | 683 | 683 | 600 | 600 | 8,000 | 600 |
| 2007-11-16 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2007-11-07 | 690 | 700 | 690 | 700 | 300 | 700 |
| 2007-11-02 | 697 | 697 | 697 | 697 | 200 | 697 |
| 2007-11-01 | 687 | 687 | 679 | 687 | 1,400 | 687 |
| 2007-10-31 | 682 | 690 | 682 | 690 | 300 | 690 |
| 2007-10-29 | 682 | 682 | 682 | 682 | 100 | 682 |
| 2007-10-25 | 699 | 699 | 699 | 699 | 900 | 699 |
| 2007-10-24 | 673 | 699 | 671 | 699 | 1,800 | 699 |
| 2007-10-23 | 693 | 693 | 692 | 693 | 900 | 693 |
| 2007-10-22 | 710 | 710 | 692 | 692 | 1,200 | 692 |
| 2007-10-19 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-10-15 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2007-10-12 | 710 | 710 | 710 | 710 | 15,200 | 710 |
| 2007-10-11 | 704 | 710 | 704 | 710 | 2,900 | 710 |
| 2007-10-10 | 706 | 710 | 706 | 710 | 1,100 | 710 |
| 2007-10-09 | 725 | 725 | 703 | 703 | 200 | 703 |
| 2007-10-05 | 730 | 730 | 729 | 730 | 2,000 | 730 |
| 2007-10-04 | 720 | 730 | 720 | 730 | 1,600 | 730 |
| 2007-10-03 | 716 | 716 | 715 | 715 | 200 | 715 |
| 2007-10-02 | 716 | 716 | 716 | 716 | 600 | 716 |
| 2007-10-01 | 710 | 716 | 710 | 716 | 200 | 716 |
| 2007-09-28 | 720 | 720 | 719 | 719 | 700 | 719 |
| 2007-09-27 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2007-09-26 | 725 | 728 | 720 | 720 | 2,100 | 720 |
| 2007-09-25 | 727 | 730 | 720 | 730 | 1,800 | 730 |
| 2007-09-20 | 719 | 719 | 719 | 719 | 900 | 719 |
| 2007-09-19 | 710 | 719 | 710 | 719 | 900 | 719 |
| 2007-09-14 | 702 | 702 | 695 | 695 | 600 | 695 |
| 2007-09-13 | 692 | 692 | 692 | 692 | 200 | 692 |
| 2007-09-12 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-09-11 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2007-09-05 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-09-04 | 696 | 696 | 696 | 696 | 200 | 696 |
| 2007-09-03 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2007-08-31 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-08-30 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-08-29 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2007-08-28 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2007-08-27 | 709 | 709 | 700 | 705 | 600 | 705 |
| 2007-08-24 | 701 | 701 | 700 | 700 | 200 | 700 |
| 2007-08-23 | 700 | 710 | 691 | 691 | 1,000 | 691 |
| 2007-08-22 | 710 | 710 | 700 | 701 | 2,600 | 701 |
| 2007-08-21 | 717 | 717 | 710 | 711 | 2,100 | 711 |
| 2007-08-20 | 716 | 717 | 716 | 717 | 700 | 717 |
| 2007-08-17 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2007-08-16 | 720 | 720 | 715 | 715 | 1,000 | 715 |
| 2007-08-14 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2007-08-13 | 721 | 721 | 718 | 718 | 400 | 718 |
| 2007-08-10 | 730 | 730 | 720 | 720 | 700 | 720 |
| 2007-08-08 | 740 | 740 | 740 | 740 | 900 | 740 |
| 2007-08-07 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2007-08-06 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2007-08-03 | 734 | 747 | 734 | 747 | 1,100 | 747 |
| 2007-08-02 | 735 | 735 | 731 | 731 | 400 | 731 |
| 2007-08-01 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2007-07-31 | 735 | 735 | 730 | 735 | 500 | 735 |
| 2007-07-30 | 731 | 731 | 730 | 730 | 200 | 730 |
| 2007-07-27 | 730 | 747 | 726 | 747 | 700 | 747 |
| 2007-07-26 | 747 | 747 | 745 | 745 | 2,000 | 745 |
| 2007-07-24 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2007-07-20 | 745 | 746 | 745 | 746 | 200 | 746 |
| 2007-07-19 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2007-07-18 | 746 | 746 | 746 | 746 | 800 | 746 |
| 2007-07-17 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2007-07-13 | 746 | 746 | 746 | 746 | 700 | 746 |
| 2007-07-12 | 750 | 750 | 750 | 750 | 4,400 | 750 |
| 2007-07-11 | 755 | 755 | 755 | 755 | 1,300 | 755 |
| 2007-07-10 | 745 | 760 | 745 | 760 | 5,000 | 760 |
| 2007-07-09 | 758 | 758 | 740 | 741 | 3,000 | 741 |
| 2007-07-06 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2007-07-05 | 780 | 780 | 760 | 760 | 700 | 760 |
| 2007-07-04 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2007-07-03 | 769 | 775 | 769 | 775 | 200 | 775 |
| 2007-07-02 | 765 | 768 | 765 | 768 | 800 | 768 |
| 2007-06-29 | 765 | 765 | 756 | 760 | 6,600 | 760 |
| 2007-06-28 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-06-27 | 755 | 755 | 755 | 755 | 400 | 755 |
| 2007-06-26 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2007-06-25 | 745 | 749 | 745 | 749 | 600 | 749 |
| 2007-06-22 | 749 | 749 | 745 | 745 | 200 | 745 |
| 2007-06-21 | 742 | 743 | 742 | 743 | 200 | 743 |
| 2007-06-20 | 750 | 751 | 750 | 750 | 2,100 | 750 |
| 2007-06-19 | 750 | 750 | 745 | 750 | 1,100 | 750 |
| 2007-06-18 | 745 | 750 | 744 | 750 | 3,000 | 750 |
| 2007-06-15 | 745 | 750 | 745 | 750 | 200 | 750 |
| 2007-06-14 | 740 | 750 | 740 | 750 | 4,800 | 750 |
| 2007-06-13 | 740 | 740 | 740 | 740 | 600 | 740 |
| 2007-06-12 | 742 | 742 | 741 | 741 | 200 | 741 |
| 2007-06-11 | 760 | 764 | 741 | 741 | 700 | 741 |
| 2007-06-08 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 2007-06-05 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2007-06-04 | 730 | 731 | 730 | 731 | 3,900 | 731 |
| 2007-06-01 | 749 | 760 | 730 | 730 | 3,000 | 730 |
| 2007-05-31 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 2007-05-30 | 745 | 750 | 745 | 750 | 1,700 | 750 |
| 2007-05-28 | 745 | 745 | 745 | 745 | 3,500 | 745 |
| 2007-05-25 | 749 | 749 | 749 | 749 | 700 | 749 |
| 2007-05-24 | 720 | 750 | 720 | 750 | 1,200 | 750 |
| 2007-05-23 | 718 | 730 | 718 | 730 | 1,200 | 730 |
| 2007-05-22 | 750 | 750 | 740 | 740 | 900 | 740 |
| 2007-05-21 | 745 | 755 | 745 | 755 | 3,100 | 755 |
| 2007-05-18 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2007-05-17 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2007-05-16 | 727 | 750 | 715 | 750 | 2,400 | 750 |
| 2007-05-14 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2007-05-11 | 731 | 735 | 731 | 735 | 1,300 | 735 |
| 2007-05-10 | 734 | 744 | 734 | 744 | 300 | 744 |
| 2007-05-09 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2007-05-08 | 750 | 750 | 746 | 746 | 400 | 746 |
| 2007-05-07 | 755 | 755 | 749 | 749 | 500 | 749 |
| 2007-05-02 | 755 | 755 | 755 | 755 | 600 | 755 |
| 2007-05-01 | 755 | 755 | 755 | 755 | 400 | 755 |
| 2007-04-27 | 760 | 760 | 755 | 755 | 400 | 755 |
| 2007-04-25 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2007-04-24 | 760 | 760 | 755 | 755 | 800 | 755 |
| 2007-04-23 | 755 | 755 | 755 | 755 | 300 | 755 |
| 2007-04-18 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2007-04-17 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2007-04-16 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2007-04-13 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2007-04-12 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2007-04-11 | 755 | 755 | 751 | 755 | 900 | 755 |
| 2007-04-10 | 756 | 756 | 755 | 755 | 600 | 755 |
| 2007-04-09 | 759 | 759 | 756 | 756 | 200 | 756 |
| 2007-04-06 | 765 | 765 | 753 | 753 | 2,400 | 753 |
| 2007-04-05 | 766 | 768 | 766 | 767 | 1,000 | 767 |
| 2007-04-04 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2007-04-03 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2007-03-29 | 781 | 781 | 781 | 781 | 100 | 781 |
| 2007-03-27 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2007-03-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2007-03-23 | 801 | 815 | 800 | 815 | 1,200 | 815 |
| 2007-03-22 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-03-20 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2007-03-16 | 790 | 792 | 790 | 790 | 400 | 790 |
| 2007-03-15 | 780 | 800 | 780 | 785 | 5,200 | 785 |
| 2007-03-14 | 809 | 809 | 808 | 808 | 200 | 808 |
| 2007-03-13 | 808 | 808 | 808 | 808 | 100 | 808 |
| 2007-03-12 | 810 | 810 | 808 | 808 | 200 | 808 |
| 2007-03-09 | 810 | 810 | 808 | 808 | 400 | 808 |
| 2007-03-08 | 810 | 815 | 808 | 808 | 600 | 808 |
| 2007-03-07 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2007-03-06 | 801 | 810 | 801 | 810 | 800 | 810 |
| 2007-03-05 | 812 | 812 | 800 | 800 | 1,700 | 800 |
| 2007-03-02 | 812 | 812 | 811 | 811 | 200 | 811 |
| 2007-03-01 | 840 | 845 | 810 | 810 | 2,800 | 810 |
| 2007-02-28 | 830 | 840 | 811 | 840 | 5,200 | 840 |
| 2007-02-27 | 840 | 840 | 820 | 820 | 5,000 | 820 |
| 2007-02-26 | 806 | 820 | 806 | 820 | 1,100 | 820 |
| 2007-02-23 | 802 | 805 | 802 | 805 | 3,900 | 805 |
| 2007-02-22 | 800 | 801 | 799 | 801 | 4,900 | 801 |
| 2007-02-21 | 800 | 800 | 799 | 800 | 700 | 800 |
| 2007-02-19 | 797 | 797 | 797 | 797 | 300 | 797 |
| 2007-02-16 | 800 | 800 | 797 | 797 | 1,100 | 797 |
| 2007-02-15 | 789 | 797 | 789 | 797 | 400 | 797 |
| 2007-02-14 | 800 | 800 | 789 | 789 | 4,000 | 789 |
| 2007-02-13 | 794 | 801 | 790 | 801 | 900 | 801 |
| 2007-02-09 | 793 | 794 | 793 | 794 | 400 | 794 |
| 2007-02-08 | 795 | 795 | 789 | 793 | 3,600 | 793 |
| 2007-02-07 | 799 | 799 | 799 | 799 | 1,800 | 799 |
| 2007-02-06 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2007-02-05 | 800 | 800 | 795 | 795 | 1,300 | 795 |
| 2007-02-02 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-02-01 | 800 | 800 | 795 | 800 | 500 | 800 |
| 2007-01-31 | 805 | 805 | 795 | 795 | 300 | 795 |
| 2007-01-30 | 800 | 800 | 800 | 800 | 1,300 | 800 |
| 2007-01-29 | 802 | 802 | 799 | 799 | 2,100 | 799 |
| 2007-01-26 | 801 | 805 | 801 | 801 | 400 | 801 |
| 2007-01-25 | 800 | 801 | 800 | 801 | 2,300 | 801 |
| 2007-01-24 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-01-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-01-22 | 800 | 800 | 800 | 800 | 1,800 | 800 |
| 2007-01-19 | 800 | 800 | 799 | 799 | 300 | 799 |
| 2007-01-18 | 794 | 800 | 794 | 799 | 1,600 | 799 |
| 2007-01-17 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-01-16 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2007-01-11 | 790 | 791 | 790 | 791 | 500 | 791 |
| 2007-01-10 | 786 | 790 | 786 | 790 | 1,100 | 790 |
| 2007-01-09 | 797 | 798 | 795 | 798 | 1,000 | 798 |
| 2007-01-05 | 804 | 804 | 780 | 795 | 1,200 | 795 |
| 2007-01-04 | 806 | 806 | 804 | 804 | 800 | 804 |
分割・併合履歴 ： [2003-03-26]1株→2株
