7217 (株)テイン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-12-26 | 248 | 248 | 248 | 248 | 4,900 | 248 |
| 2008-12-25 | 248 | 248 | 248 | 248 | 1,300 | 248 |
| 2008-12-24 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2008-12-22 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2008-12-19 | 224 | 229 | 224 | 229 | 300 | 229 |
| 2008-12-18 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2008-12-16 | 221 | 221 | 221 | 221 | 300 | 221 |
| 2008-12-15 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2008-12-09 | 220 | 220 | 220 | 220 | 300 | 220 |
| 2008-12-08 | 220 | 220 | 220 | 220 | 400 | 220 |
| 2008-12-05 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2008-12-04 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2008-12-01 | 265 | 265 | 265 | 265 | 4,300 | 265 |
| 2008-11-28 | 260 | 265 | 253 | 265 | 2,600 | 265 |
| 2008-11-27 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2008-11-26 | 252 | 252 | 251 | 251 | 500 | 251 |
| 2008-11-21 | 250 | 250 | 250 | 250 | 900 | 250 |
| 2008-11-07 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-11-05 | 285 | 285 | 285 | 285 | 400 | 285 |
| 2008-10-30 | 246 | 248 | 246 | 248 | 500 | 248 |
| 2008-10-29 | 240 | 240 | 240 | 240 | 2,500 | 240 |
| 2008-10-28 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2008-10-27 | 233 | 234 | 233 | 234 | 3,600 | 234 |
| 2008-10-23 | 252 | 252 | 231 | 231 | 1,800 | 231 |
| 2008-10-21 | 252 | 252 | 252 | 252 | 100 | 252 |
| 2008-10-20 | 245 | 248 | 245 | 248 | 200 | 248 |
| 2008-10-17 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-10-16 | 235 | 235 | 235 | 235 | 800 | 235 |
| 2008-10-10 | 221 | 221 | 220 | 220 | 1,100 | 220 |
| 2008-10-09 | 220 | 220 | 220 | 220 | 2,300 | 220 |
| 2008-10-08 | 285 | 285 | 220 | 220 | 2,200 | 220 |
| 2008-10-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-10-06 | 300 | 300 | 300 | 300 | 2,700 | 300 |
| 2008-09-30 | 317 | 317 | 316 | 316 | 800 | 316 |
| 2008-09-29 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2008-09-26 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2008-09-25 | 315 | 315 | 315 | 315 | 1,200 | 315 |
| 2008-09-24 | 305 | 315 | 305 | 315 | 300 | 315 |
| 2008-09-19 | 301 | 301 | 301 | 301 | 300 | 301 |
| 2008-09-18 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-09-17 | 301 | 301 | 300 | 300 | 1,500 | 300 |
| 2008-09-11 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 2008-09-08 | 300 | 320 | 300 | 320 | 1,300 | 320 |
| 2008-09-05 | 321 | 321 | 320 | 320 | 300 | 320 |
| 2008-09-02 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2008-09-01 | 340 | 350 | 340 | 350 | 700 | 350 |
| 2008-08-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-27 | 320 | 325 | 320 | 325 | 2,100 | 325 |
| 2008-08-26 | 335 | 335 | 330 | 330 | 1,000 | 330 |
| 2008-08-25 | 387 | 390 | 387 | 387 | 1,600 | 387 |
| 2008-08-22 | 352 | 387 | 352 | 387 | 700 | 387 |
| 2008-08-21 | 332 | 337 | 332 | 337 | 300 | 337 |
| 2008-08-20 | 360 | 361 | 360 | 360 | 2,000 | 360 |
| 2008-08-19 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-08-15 | 331 | 366 | 331 | 365 | 500 | 365 |
| 2008-08-14 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2008-08-08 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2008-08-06 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2008-08-04 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2008-08-01 | 370 | 370 | 370 | 370 | 1,400 | 370 |
| 2008-07-30 | 355 | 365 | 355 | 365 | 200 | 365 |
| 2008-07-29 | 335 | 346 | 335 | 346 | 1,000 | 346 |
| 2008-07-28 | 370 | 370 | 370 | 370 | 2,200 | 370 |
| 2008-07-25 | 370 | 370 | 370 | 370 | 1,900 | 370 |
| 2008-07-24 | 360 | 360 | 356 | 356 | 300 | 356 |
| 2008-07-23 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2008-07-17 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2008-07-14 | 345 | 345 | 345 | 345 | 700 | 345 |
| 2008-07-11 | 350 | 350 | 345 | 345 | 600 | 345 |
| 2008-07-10 | 365 | 372 | 333 | 333 | 7,900 | 333 |
| 2008-07-09 | 371 | 376 | 361 | 361 | 1,000 | 361 |
| 2008-07-08 | 385 | 385 | 385 | 385 | 700 | 385 |
| 2008-07-03 | 386 | 386 | 386 | 386 | 1,100 | 386 |
| 2008-07-02 | 395 | 395 | 395 | 395 | 400 | 395 |
| 2008-07-01 | 390 | 390 | 390 | 390 | 600 | 390 |
| 2008-06-30 | 393 | 393 | 390 | 390 | 600 | 390 |
| 2008-06-27 | 401 | 401 | 395 | 395 | 1,800 | 395 |
| 2008-06-26 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2008-06-25 | 400 | 400 | 400 | 400 | 1,700 | 400 |
| 2008-06-24 | 400 | 405 | 400 | 400 | 900 | 400 |
| 2008-06-23 | 400 | 400 | 400 | 400 | 3,100 | 400 |
| 2008-06-18 | 397 | 398 | 396 | 396 | 1,100 | 396 |
| 2008-06-17 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2008-06-16 | 400 | 400 | 397 | 397 | 200 | 397 |
| 2008-06-13 | 420 | 420 | 410 | 410 | 1,000 | 410 |
| 2008-06-10 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2008-06-09 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-06-05 | 426 | 426 | 426 | 426 | 1,400 | 426 |
| 2008-06-04 | 435 | 435 | 433 | 433 | 800 | 433 |
| 2008-06-03 | 443 | 443 | 433 | 433 | 500 | 433 |
| 2008-06-02 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2008-05-29 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2008-05-28 | 440 | 450 | 440 | 450 | 1,700 | 450 |
| 2008-05-27 | 450 | 450 | 450 | 450 | 1,100 | 450 |
| 2008-05-26 | 420 | 450 | 420 | 450 | 1,400 | 450 |
| 2008-05-23 | 418 | 420 | 418 | 420 | 1,100 | 420 |
| 2008-05-22 | 415 | 418 | 407 | 418 | 1,100 | 418 |
| 2008-05-21 | 407 | 415 | 406 | 415 | 1,200 | 415 |
| 2008-05-20 | 400 | 400 | 398 | 399 | 1,200 | 399 |
| 2008-05-19 | 399 | 399 | 398 | 398 | 2,800 | 398 |
| 2008-05-16 | 395 | 400 | 385 | 398 | 6,200 | 398 |
| 2008-05-15 | 419 | 469 | 419 | 450 | 2,000 | 450 |
| 2008-05-14 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2008-05-13 | 405 | 405 | 402 | 402 | 500 | 402 |
| 2008-05-12 | 401 | 402 | 401 | 401 | 3,500 | 401 |
| 2008-05-09 | 415 | 415 | 400 | 402 | 2,300 | 402 |
| 2008-05-08 | 406 | 410 | 405 | 410 | 2,100 | 410 |
| 2008-05-07 | 397 | 400 | 397 | 400 | 2,900 | 400 |
| 2008-05-02 | 399 | 399 | 398 | 398 | 500 | 398 |
| 2008-05-01 | 394 | 400 | 392 | 400 | 900 | 400 |
| 2008-04-30 | 400 | 400 | 396 | 396 | 3,000 | 396 |
| 2008-04-28 | 399 | 399 | 398 | 398 | 1,200 | 398 |
| 2008-04-25 | 386 | 386 | 386 | 386 | 300 | 386 |
| 2008-04-24 | 395 | 395 | 385 | 385 | 800 | 385 |
| 2008-04-23 | 384 | 395 | 384 | 395 | 400 | 395 |
| 2008-04-22 | 394 | 394 | 384 | 384 | 200 | 384 |
| 2008-04-21 | 381 | 381 | 381 | 381 | 200 | 381 |
| 2008-04-18 | 392 | 392 | 381 | 381 | 300 | 381 |
| 2008-04-17 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2008-04-16 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-04-15 | 392 | 392 | 377 | 377 | 500 | 377 |
| 2008-04-14 | 384 | 384 | 375 | 375 | 2,800 | 375 |
| 2008-04-11 | 383 | 383 | 383 | 383 | 400 | 383 |
| 2008-04-10 | 394 | 394 | 381 | 381 | 800 | 381 |
| 2008-04-07 | 383 | 384 | 383 | 383 | 400 | 383 |
| 2008-04-02 | 380 | 380 | 378 | 378 | 700 | 378 |
| 2008-04-01 | 386 | 390 | 386 | 390 | 300 | 390 |
| 2008-03-31 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2008-03-28 | 386 | 386 | 385 | 385 | 1,500 | 385 |
| 2008-03-27 | 389 | 389 | 389 | 389 | 200 | 389 |
| 2008-03-26 | 378 | 390 | 376 | 390 | 1,300 | 390 |
| 2008-03-25 | 390 | 400 | 388 | 396 | 9,300 | 396 |
| 2008-03-24 | 400 | 400 | 388 | 390 | 9,100 | 390 |
| 2008-03-21 | 399 | 400 | 390 | 390 | 8,300 | 390 |
| 2008-03-19 | 393 | 395 | 393 | 393 | 5,000 | 393 |
| 2008-03-18 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2008-03-17 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2008-03-14 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2008-03-13 | 407 | 407 | 405 | 405 | 200 | 405 |
| 2008-03-12 | 400 | 409 | 400 | 407 | 3,000 | 407 |
| 2008-03-11 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-03-10 | 403 | 408 | 400 | 405 | 1,400 | 405 |
| 2008-03-07 | 408 | 408 | 408 | 408 | 900 | 408 |
| 2008-03-06 | 410 | 410 | 408 | 408 | 2,200 | 408 |
| 2008-03-05 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-03-04 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-03-03 | 410 | 410 | 408 | 410 | 1,900 | 410 |
| 2008-02-29 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-02-28 | 422 | 422 | 416 | 416 | 2,000 | 416 |
| 2008-02-27 | 427 | 427 | 426 | 426 | 200 | 426 |
| 2008-02-26 | 427 | 427 | 427 | 427 | 400 | 427 |
| 2008-02-25 | 437 | 437 | 427 | 427 | 2,000 | 427 |
| 2008-02-22 | 440 | 440 | 422 | 437 | 1,700 | 437 |
| 2008-02-21 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2008-02-20 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-02-19 | 444 | 444 | 444 | 444 | 600 | 444 |
| 2008-02-14 | 445 | 450 | 435 | 450 | 700 | 450 |
| 2008-02-13 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2008-02-12 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2008-02-08 | 450 | 450 | 445 | 445 | 200 | 445 |
| 2008-02-07 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2008-02-06 | 455 | 455 | 450 | 450 | 5,500 | 450 |
| 2008-02-05 | 455 | 456 | 455 | 455 | 1,100 | 455 |
| 2008-02-04 | 475 | 475 | 455 | 455 | 1,200 | 455 |
| 2008-02-01 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2008-01-31 | 480 | 480 | 475 | 475 | 300 | 475 |
| 2008-01-30 | 460 | 480 | 460 | 480 | 200 | 480 |
| 2008-01-29 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2008-01-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-25 | 480 | 490 | 480 | 480 | 4,200 | 480 |
| 2008-01-24 | 439 | 480 | 439 | 480 | 900 | 480 |
| 2008-01-23 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-01-22 | 410 | 415 | 410 | 415 | 300 | 415 |
| 2008-01-21 | 450 | 455 | 450 | 450 | 1,400 | 450 |
| 2008-01-18 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2008-01-17 | 451 | 451 | 450 | 450 | 600 | 450 |
| 2008-01-16 | 450 | 450 | 420 | 420 | 15,400 | 420 |
| 2008-01-15 | 483 | 483 | 470 | 470 | 1,700 | 470 |
| 2008-01-11 | 500 | 504 | 495 | 500 | 2,500 | 500 |
| 2008-01-10 | 496 | 496 | 496 | 496 | 200 | 496 |
| 2008-01-09 | 508 | 508 | 473 | 473 | 1,400 | 473 |
| 2008-01-08 | 505 | 519 | 505 | 519 | 1,000 | 519 |
| 2008-01-07 | 515 | 515 | 507 | 507 | 1,200 | 507 |
| 2008-01-04 | 516 | 516 | 516 | 516 | 200 | 516 |
分割・併合履歴 ： [2003-03-26]1株→2株
