7217 (株)テイン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 188 | 188 | 188 | 188 | 2,200 | 188 |
| 2009-12-28 | 188 | 188 | 188 | 188 | 200 | 188 |
| 2009-12-25 | 174 | 174 | 174 | 174 | 600 | 174 |
| 2009-12-24 | 173 | 174 | 173 | 174 | 400 | 174 |
| 2009-12-22 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2009-12-21 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-12-18 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-12-14 | 176 | 176 | 175 | 175 | 400 | 175 |
| 2009-12-11 | 176 | 176 | 176 | 176 | 100 | 176 |
| 2009-12-10 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-12-09 | 165 | 175 | 165 | 175 | 1,300 | 175 |
| 2009-12-07 | 185 | 185 | 180 | 180 | 200 | 180 |
| 2009-11-30 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-11-27 | 190 | 190 | 190 | 190 | 200 | 190 |
| 2009-11-26 | 190 | 190 | 189 | 189 | 3,800 | 189 |
| 2009-11-25 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-11-24 | 200 | 200 | 200 | 200 | 1,900 | 200 |
| 2009-11-20 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-11-19 | 190 | 190 | 180 | 180 | 200 | 180 |
| 2009-11-17 | 193 | 193 | 191 | 191 | 300 | 191 |
| 2009-11-16 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-11-11 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-11-09 | 215 | 215 | 215 | 215 | 900 | 215 |
| 2009-11-06 | 215 | 215 | 215 | 215 | 600 | 215 |
| 2009-11-04 | 206 | 206 | 206 | 206 | 1,900 | 206 |
| 2009-11-02 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-10-28 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-10-27 | 214 | 214 | 214 | 214 | 400 | 214 |
| 2009-10-26 | 218 | 218 | 215 | 215 | 400 | 215 |
| 2009-10-23 | 203 | 203 | 203 | 203 | 1,300 | 203 |
| 2009-10-21 | 203 | 203 | 203 | 203 | 200 | 203 |
| 2009-10-20 | 200 | 203 | 200 | 203 | 1,700 | 203 |
| 2009-10-16 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2009-09-30 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2009-09-28 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-09-25 | 201 | 205 | 201 | 201 | 1,700 | 201 |
| 2009-09-24 | 227 | 227 | 201 | 201 | 6,100 | 201 |
| 2009-09-18 | 205 | 205 | 202 | 202 | 400 | 202 |
| 2009-09-11 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-09-07 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-09-04 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2009-09-03 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-08-31 | 220 | 220 | 218 | 218 | 200 | 218 |
| 2009-08-25 | 219 | 219 | 219 | 219 | 1,100 | 219 |
| 2009-08-24 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-08-20 | 215 | 215 | 215 | 215 | 1,500 | 215 |
| 2009-08-17 | 219 | 220 | 215 | 215 | 600 | 215 |
| 2009-08-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-08-10 | 210 | 218 | 210 | 218 | 200 | 218 |
| 2009-08-07 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-08-04 | 200 | 200 | 199 | 199 | 1,200 | 199 |
| 2009-08-03 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2009-07-31 | 205 | 205 | 205 | 205 | 700 | 205 |
| 2009-07-24 | 218 | 218 | 218 | 218 | 1,100 | 218 |
| 2009-07-23 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2009-07-22 | 219 | 219 | 219 | 219 | 300 | 219 |
| 2009-07-21 | 200 | 200 | 200 | 200 | 2,300 | 200 |
| 2009-07-17 | 205 | 205 | 200 | 200 | 600 | 200 |
| 2009-07-16 | 197 | 207 | 197 | 207 | 300 | 207 |
| 2009-07-15 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2009-07-14 | 210 | 210 | 210 | 210 | 1,400 | 210 |
| 2009-07-13 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2009-07-09 | 218 | 228 | 218 | 225 | 800 | 225 |
| 2009-07-08 | 212 | 222 | 212 | 222 | 300 | 222 |
| 2009-07-06 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2009-07-03 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-07-02 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-07-01 | 220 | 220 | 218 | 218 | 1,900 | 218 |
| 2009-06-30 | 220 | 220 | 220 | 220 | 500 | 220 |
| 2009-06-26 | 210 | 220 | 210 | 220 | 3,700 | 220 |
| 2009-06-25 | 235 | 235 | 227 | 227 | 1,100 | 227 |
| 2009-06-23 | 236 | 236 | 236 | 236 | 100 | 236 |
| 2009-06-22 | 247 | 247 | 236 | 236 | 1,300 | 236 |
| 2009-06-18 | 242 | 247 | 242 | 247 | 600 | 247 |
| 2009-06-17 | 243 | 243 | 243 | 243 | 100 | 243 |
| 2009-06-15 | 235 | 245 | 235 | 245 | 2,500 | 245 |
| 2009-06-12 | 224 | 235 | 224 | 235 | 2,400 | 235 |
| 2009-06-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-06-09 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2009-06-08 | 223 | 225 | 223 | 225 | 300 | 225 |
| 2009-06-05 | 223 | 223 | 223 | 223 | 100 | 223 |
| 2009-06-03 | 203 | 218 | 203 | 218 | 500 | 218 |
| 2009-06-02 | 208 | 213 | 208 | 213 | 600 | 213 |
| 2009-06-01 | 200 | 205 | 195 | 205 | 1,300 | 205 |
| 2009-05-29 | 193 | 193 | 193 | 193 | 100 | 193 |
| 2009-05-28 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-05-27 | 179 | 180 | 179 | 180 | 800 | 180 |
| 2009-05-26 | 178 | 178 | 178 | 178 | 600 | 178 |
| 2009-05-25 | 178 | 178 | 178 | 178 | 1,200 | 178 |
| 2009-05-20 | 179 | 179 | 179 | 179 | 1,600 | 179 |
| 2009-05-19 | 179 | 179 | 179 | 179 | 200 | 179 |
| 2009-05-18 | 179 | 179 | 179 | 179 | 700 | 179 |
| 2009-05-15 | 172 | 179 | 172 | 179 | 800 | 179 |
| 2009-05-14 | 175 | 175 | 175 | 175 | 300 | 175 |
| 2009-05-13 | 179 | 180 | 179 | 180 | 900 | 180 |
| 2009-05-12 | 179 | 185 | 177 | 177 | 3,700 | 177 |
| 2009-05-11 | 169 | 174 | 169 | 174 | 200 | 174 |
| 2009-05-08 | 165 | 166 | 165 | 166 | 1,000 | 166 |
| 2009-05-07 | 160 | 160 | 160 | 160 | 200 | 160 |
| 2009-05-01 | 155 | 160 | 155 | 160 | 800 | 160 |
| 2009-04-30 | 153 | 155 | 153 | 155 | 200 | 155 |
| 2009-04-28 | 150 | 150 | 150 | 150 | 200 | 150 |
| 2009-04-27 | 148 | 150 | 148 | 149 | 300 | 149 |
| 2009-04-24 | 152 | 152 | 152 | 152 | 1,500 | 152 |
| 2009-04-23 | 153 | 154 | 144 | 152 | 4,500 | 152 |
| 2009-04-22 | 165 | 166 | 155 | 157 | 5,700 | 157 |
| 2009-04-21 | 160 | 160 | 160 | 160 | 1,700 | 160 |
| 2009-04-20 | 160 | 160 | 160 | 160 | 1,100 | 160 |
| 2009-04-16 | 160 | 160 | 160 | 160 | 400 | 160 |
| 2009-04-14 | 165 | 165 | 160 | 160 | 700 | 160 |
| 2009-04-13 | 160 | 170 | 160 | 169 | 1,000 | 169 |
| 2009-04-10 | 170 | 170 | 170 | 170 | 500 | 170 |
| 2009-04-09 | 175 | 175 | 175 | 175 | 300 | 175 |
| 2009-04-07 | 157 | 175 | 157 | 170 | 1,600 | 170 |
| 2009-04-06 | 152 | 157 | 152 | 157 | 1,400 | 157 |
| 2009-04-03 | 157 | 157 | 157 | 157 | 300 | 157 |
| 2009-04-01 | 151 | 151 | 151 | 151 | 200 | 151 |
| 2009-03-30 | 158 | 158 | 153 | 153 | 700 | 153 |
| 2009-03-27 | 158 | 158 | 158 | 158 | 2,800 | 158 |
| 2009-03-26 | 148 | 158 | 148 | 158 | 1,300 | 158 |
| 2009-03-25 | 170 | 170 | 170 | 170 | 2,100 | 170 |
| 2009-03-23 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2009-03-16 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2009-03-13 | 170 | 170 | 170 | 170 | 2,300 | 170 |
| 2009-03-12 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2009-03-11 | 175 | 175 | 175 | 175 | 300 | 175 |
| 2009-03-06 | 177 | 177 | 177 | 177 | 200 | 177 |
| 2009-03-05 | 180 | 189 | 180 | 189 | 800 | 189 |
| 2009-03-03 | 184 | 184 | 184 | 184 | 300 | 184 |
| 2009-02-27 | 184 | 184 | 184 | 184 | 700 | 184 |
| 2009-02-25 | 184 | 184 | 184 | 184 | 1,200 | 184 |
| 2009-02-24 | 184 | 184 | 184 | 184 | 100 | 184 |
| 2009-02-20 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2009-02-18 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-02-13 | 171 | 171 | 170 | 170 | 500 | 170 |
| 2009-02-10 | 166 | 166 | 166 | 166 | 100 | 166 |
| 2009-02-06 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2009-02-04 | 175 | 180 | 175 | 180 | 200 | 180 |
| 2009-02-02 | 171 | 171 | 171 | 171 | 4,200 | 171 |
| 2009-01-30 | 176 | 176 | 171 | 171 | 300 | 171 |
| 2009-01-29 | 190 | 190 | 181 | 181 | 400 | 181 |
| 2009-01-28 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2009-01-27 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-01-23 | 208 | 208 | 196 | 196 | 2,800 | 196 |
| 2009-01-20 | 209 | 209 | 208 | 208 | 2,300 | 208 |
| 2009-01-13 | 208 | 208 | 208 | 208 | 200 | 208 |
| 2009-01-09 | 202 | 219 | 202 | 203 | 2,300 | 203 |
| 2009-01-08 | 211 | 217 | 202 | 217 | 3,100 | 217 |
| 2009-01-07 | 226 | 226 | 225 | 225 | 700 | 225 |
| 2009-01-06 | 222 | 222 | 222 | 222 | 100 | 222 |
分割・併合履歴 ： [2003-03-26]1株→2株
