7217 (株)テイン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 361 | 370 | 361 | 370 | 500 | 370 |
| 2015-12-29 | 362 | 370 | 361 | 362 | 2,800 | 362 |
| 2015-12-28 | 360 | 362 | 356 | 362 | 2,400 | 362 |
| 2015-12-25 | 376 | 376 | 351 | 355 | 16,100 | 355 |
| 2015-12-24 | 384 | 384 | 370 | 376 | 4,400 | 376 |
| 2015-12-22 | 388 | 392 | 382 | 392 | 2,400 | 392 |
| 2015-12-21 | 394 | 396 | 392 | 392 | 2,100 | 392 |
| 2015-12-18 | 393 | 400 | 392 | 394 | 2,100 | 394 |
| 2015-12-17 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2015-12-16 | 390 | 400 | 390 | 392 | 2,800 | 392 |
| 2015-12-15 | 399 | 399 | 383 | 387 | 5,300 | 387 |
| 2015-12-14 | 401 | 401 | 399 | 399 | 1,100 | 399 |
| 2015-12-11 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2015-12-10 | 405 | 405 | 400 | 400 | 1,900 | 400 |
| 2015-12-09 | 404 | 408 | 404 | 405 | 400 | 405 |
| 2015-12-08 | 402 | 405 | 401 | 405 | 3,100 | 405 |
| 2015-12-07 | 407 | 407 | 407 | 407 | 200 | 407 |
| 2015-12-04 | 402 | 409 | 402 | 407 | 700 | 407 |
| 2015-12-03 | 408 | 408 | 402 | 403 | 3,500 | 403 |
| 2015-12-02 | 408 | 409 | 400 | 400 | 800 | 400 |
| 2015-12-01 | 401 | 401 | 401 | 401 | 400 | 401 |
| 2015-11-30 | 410 | 412 | 396 | 402 | 2,700 | 402 |
| 2015-11-27 | 406 | 410 | 406 | 410 | 700 | 410 |
| 2015-11-26 | 407 | 409 | 406 | 406 | 1,400 | 406 |
| 2015-11-25 | 397 | 406 | 397 | 406 | 2,200 | 406 |
| 2015-11-24 | 396 | 397 | 396 | 397 | 800 | 397 |
| 2015-11-20 | 396 | 400 | 396 | 396 | 1,100 | 396 |
| 2015-11-19 | 394 | 409 | 394 | 396 | 900 | 396 |
| 2015-11-18 | 396 | 396 | 391 | 392 | 1,200 | 392 |
| 2015-11-17 | 395 | 396 | 392 | 396 | 3,600 | 396 |
| 2015-11-16 | 399 | 399 | 392 | 395 | 2,700 | 395 |
| 2015-11-13 | 403 | 410 | 403 | 405 | 1,200 | 405 |
| 2015-11-12 | 402 | 403 | 402 | 403 | 1,400 | 403 |
| 2015-11-11 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-11-10 | 400 | 407 | 400 | 400 | 3,300 | 400 |
| 2015-11-09 | 400 | 401 | 400 | 400 | 1,600 | 400 |
| 2015-11-05 | 400 | 403 | 397 | 397 | 2,700 | 397 |
| 2015-11-04 | 400 | 401 | 399 | 400 | 900 | 400 |
| 2015-11-02 | 401 | 406 | 397 | 399 | 2,300 | 399 |
| 2015-10-30 | 400 | 408 | 399 | 407 | 2,500 | 407 |
| 2015-10-29 | 404 | 406 | 403 | 404 | 700 | 404 |
| 2015-10-28 | 402 | 402 | 402 | 402 | 1,700 | 402 |
| 2015-10-27 | 409 | 409 | 401 | 402 | 1,700 | 402 |
| 2015-10-26 | 405 | 409 | 404 | 409 | 2,000 | 409 |
| 2015-10-23 | 401 | 404 | 400 | 404 | 800 | 404 |
| 2015-10-22 | 396 | 399 | 391 | 399 | 1,400 | 399 |
| 2015-10-21 | 398 | 400 | 397 | 400 | 900 | 400 |
| 2015-10-20 | 409 | 409 | 396 | 397 | 1,000 | 397 |
| 2015-10-16 | 403 | 409 | 400 | 409 | 2,500 | 409 |
| 2015-10-15 | 404 | 404 | 397 | 397 | 300 | 397 |
| 2015-10-14 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-10-13 | 393 | 400 | 393 | 400 | 1,800 | 400 |
| 2015-10-09 | 380 | 387 | 380 | 385 | 2,300 | 385 |
| 2015-10-08 | 387 | 387 | 380 | 380 | 2,900 | 380 |
| 2015-10-07 | 384 | 387 | 381 | 387 | 1,100 | 387 |
| 2015-10-06 | 376 | 382 | 376 | 382 | 1,100 | 382 |
| 2015-10-05 | 374 | 375 | 373 | 373 | 1,900 | 373 |
| 2015-10-02 | 365 | 372 | 365 | 369 | 7,700 | 369 |
| 2015-10-01 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2015-09-29 | 396 | 398 | 384 | 384 | 1,400 | 384 |
| 2015-09-28 | 400 | 404 | 396 | 396 | 2,800 | 396 |
| 2015-09-25 | 395 | 400 | 395 | 396 | 1,400 | 396 |
| 2015-09-24 | 394 | 395 | 394 | 395 | 200 | 395 |
| 2015-09-18 | 395 | 398 | 394 | 394 | 700 | 394 |
| 2015-09-17 | 398 | 401 | 396 | 396 | 2,300 | 396 |
| 2015-09-16 | 406 | 406 | 395 | 395 | 1,600 | 395 |
| 2015-09-15 | 393 | 405 | 391 | 405 | 900 | 405 |
| 2015-09-14 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2015-09-11 | 404 | 404 | 392 | 395 | 800 | 395 |
| 2015-09-10 | 383 | 397 | 380 | 397 | 1,500 | 397 |
| 2015-09-09 | 391 | 402 | 391 | 402 | 1,700 | 402 |
| 2015-09-08 | 395 | 395 | 384 | 390 | 800 | 390 |
| 2015-09-07 | 385 | 390 | 382 | 390 | 1,500 | 390 |
| 2015-09-04 | 396 | 397 | 385 | 386 | 7,700 | 386 |
| 2015-09-03 | 401 | 402 | 396 | 396 | 3,300 | 396 |
| 2015-09-02 | 396 | 418 | 396 | 400 | 1,500 | 400 |
| 2015-09-01 | 413 | 416 | 410 | 410 | 6,900 | 410 |
| 2015-08-31 | 426 | 426 | 410 | 413 | 2,100 | 413 |
| 2015-08-28 | 420 | 430 | 410 | 426 | 8,400 | 426 |
| 2015-08-27 | 420 | 420 | 405 | 420 | 3,200 | 420 |
| 2015-08-26 | 390 | 398 | 375 | 392 | 11,700 | 392 |
| 2015-08-25 | 380 | 400 | 371 | 389 | 26,000 | 389 |
| 2015-08-24 | 460 | 460 | 400 | 400 | 15,900 | 400 |
| 2015-08-21 | 480 | 480 | 473 | 475 | 3,000 | 475 |
| 2015-08-20 | 498 | 498 | 485 | 486 | 2,500 | 486 |
| 2015-08-19 | 499 | 499 | 499 | 499 | 1,900 | 499 |
| 2015-08-18 | 492 | 495 | 486 | 495 | 2,000 | 495 |
| 2015-08-17 | 482 | 486 | 481 | 484 | 2,700 | 484 |
| 2015-08-14 | 487 | 498 | 487 | 491 | 1,600 | 491 |
| 2015-08-13 | 481 | 495 | 481 | 495 | 4,700 | 495 |
| 2015-08-12 | 498 | 498 | 489 | 490 | 2,200 | 490 |
| 2015-08-11 | 495 | 499 | 494 | 499 | 3,700 | 499 |
| 2015-08-10 | 518 | 518 | 491 | 492 | 10,600 | 492 |
| 2015-08-07 | 510 | 512 | 502 | 508 | 4,600 | 508 |
| 2015-08-06 | 506 | 513 | 506 | 513 | 1,500 | 513 |
| 2015-08-05 | 519 | 519 | 507 | 508 | 5,700 | 508 |
| 2015-08-04 | 525 | 530 | 520 | 520 | 6,100 | 520 |
| 2015-08-03 | 530 | 540 | 521 | 534 | 14,400 | 534 |
| 2015-07-31 | 588 | 625 | 530 | 530 | 199,500 | 530 |
| 2015-07-30 | 521 | 529 | 507 | 529 | 4,900 | 529 |
| 2015-07-29 | 531 | 533 | 505 | 520 | 9,300 | 520 |
| 2015-07-28 | 513 | 528 | 508 | 525 | 4,500 | 525 |
| 2015-07-27 | 510 | 522 | 510 | 517 | 5,100 | 517 |
| 2015-07-24 | 506 | 510 | 506 | 510 | 2,100 | 510 |
| 2015-07-23 | 506 | 509 | 502 | 505 | 1,600 | 505 |
| 2015-07-22 | 508 | 508 | 505 | 505 | 400 | 505 |
| 2015-07-21 | 511 | 512 | 505 | 505 | 4,300 | 505 |
| 2015-07-17 | 502 | 511 | 502 | 510 | 3,700 | 510 |
| 2015-07-16 | 510 | 510 | 501 | 508 | 2,900 | 508 |
| 2015-07-15 | 508 | 511 | 501 | 508 | 2,500 | 508 |
| 2015-07-14 | 491 | 508 | 491 | 508 | 3,900 | 508 |
| 2015-07-13 | 479 | 488 | 479 | 485 | 1,700 | 485 |
| 2015-07-10 | 479 | 490 | 479 | 479 | 2,700 | 479 |
| 2015-07-09 | 500 | 500 | 451 | 480 | 13,500 | 480 |
| 2015-07-08 | 512 | 512 | 500 | 505 | 13,500 | 505 |
| 2015-07-07 | 524 | 524 | 501 | 522 | 6,600 | 522 |
| 2015-07-06 | 513 | 515 | 510 | 510 | 2,700 | 510 |
| 2015-07-03 | 516 | 523 | 512 | 519 | 1,800 | 519 |
| 2015-07-02 | 516 | 526 | 516 | 520 | 4,100 | 520 |
| 2015-07-01 | 510 | 530 | 510 | 530 | 2,700 | 530 |
| 2015-06-30 | 504 | 525 | 504 | 514 | 3,200 | 514 |
| 2015-06-29 | 507 | 512 | 497 | 504 | 9,100 | 504 |
| 2015-06-26 | 530 | 531 | 527 | 527 | 3,400 | 527 |
| 2015-06-25 | 535 | 543 | 532 | 532 | 4,400 | 532 |
| 2015-06-24 | 529 | 538 | 529 | 535 | 4,900 | 535 |
| 2015-06-23 | 527 | 539 | 526 | 534 | 10,400 | 534 |
| 2015-06-22 | 546 | 546 | 531 | 531 | 13,700 | 531 |
| 2015-06-19 | 551 | 552 | 538 | 538 | 19,200 | 538 |
| 2015-06-18 | 560 | 566 | 548 | 550 | 24,500 | 550 |
| 2015-06-17 | 580 | 584 | 568 | 568 | 15,000 | 568 |
| 2015-06-16 | 595 | 600 | 557 | 567 | 67,900 | 567 |
| 2015-06-15 | 617 | 627 | 593 | 603 | 63,400 | 603 |
| 2015-06-12 | 623 | 623 | 599 | 611 | 94,900 | 611 |
| 2015-06-11 | 657 | 770 | 616 | 633 | 407,500 | 633 |
| 2015-06-10 | 589 | 697 | 588 | 697 | 168,600 | 697 |
| 2015-06-09 | 665 | 674 | 590 | 597 | 180,500 | 597 |
| 2015-06-08 | 675 | 789 | 671 | 725 | 449,700 | 725 |
| 2015-06-05 | 760 | 760 | 760 | 760 | 26,400 | 760 |
| 2015-06-04 | 660 | 660 | 642 | 660 | 101,500 | 660 |
| 2015-06-03 | 525 | 615 | 493 | 550 | 149,700 | 550 |
| 2015-06-02 | 475 | 529 | 475 | 515 | 45,500 | 515 |
| 2015-06-01 | 474 | 479 | 466 | 467 | 1,600 | 467 |
| 2015-05-29 | 473 | 475 | 465 | 466 | 4,700 | 466 |
| 2015-05-28 | 463 | 480 | 463 | 473 | 2,800 | 473 |
| 2015-05-27 | 456 | 468 | 455 | 465 | 3,100 | 465 |
| 2015-05-26 | 462 | 464 | 457 | 457 | 2,700 | 457 |
| 2015-05-25 | 455 | 459 | 455 | 457 | 2,700 | 457 |
| 2015-05-22 | 456 | 465 | 453 | 454 | 3,500 | 454 |
| 2015-05-21 | 456 | 457 | 453 | 453 | 3,300 | 453 |
| 2015-05-20 | 456 | 457 | 452 | 453 | 5,500 | 453 |
| 2015-05-19 | 433 | 453 | 433 | 453 | 12,900 | 453 |
| 2015-05-18 | 514 | 516 | 424 | 440 | 54,200 | 440 |
| 2015-05-15 | 526 | 527 | 515 | 515 | 2,700 | 515 |
| 2015-05-14 | 525 | 525 | 525 | 525 | 400 | 525 |
| 2015-05-13 | 526 | 526 | 525 | 525 | 2,200 | 525 |
| 2015-05-12 | 536 | 536 | 525 | 525 | 2,500 | 525 |
| 2015-05-11 | 535 | 535 | 526 | 535 | 4,200 | 535 |
| 2015-05-08 | 515 | 530 | 513 | 520 | 5,200 | 520 |
| 2015-05-07 | 507 | 519 | 505 | 512 | 4,200 | 512 |
| 2015-05-01 | 526 | 526 | 505 | 506 | 6,900 | 506 |
| 2015-04-30 | 534 | 534 | 524 | 528 | 2,600 | 528 |
| 2015-04-28 | 529 | 529 | 521 | 528 | 2,100 | 528 |
| 2015-04-27 | 523 | 530 | 521 | 530 | 4,400 | 530 |
| 2015-04-24 | 520 | 536 | 520 | 523 | 8,600 | 523 |
| 2015-04-23 | 524 | 525 | 520 | 520 | 3,100 | 520 |
| 2015-04-22 | 524 | 526 | 524 | 526 | 700 | 526 |
| 2015-04-21 | 523 | 530 | 521 | 521 | 700 | 521 |
| 2015-04-20 | 524 | 524 | 521 | 522 | 7,000 | 522 |
| 2015-04-17 | 531 | 531 | 529 | 530 | 1,200 | 530 |
| 2015-04-16 | 526 | 528 | 524 | 528 | 2,100 | 528 |
| 2015-04-15 | 533 | 533 | 529 | 531 | 1,900 | 531 |
| 2015-04-14 | 526 | 531 | 524 | 529 | 2,000 | 529 |
| 2015-04-13 | 524 | 526 | 524 | 524 | 1,800 | 524 |
| 2015-04-10 | 527 | 533 | 525 | 526 | 3,200 | 526 |
| 2015-04-09 | 530 | 532 | 525 | 527 | 4,100 | 527 |
| 2015-04-08 | 528 | 532 | 528 | 530 | 800 | 530 |
| 2015-04-07 | 529 | 531 | 523 | 531 | 5,200 | 531 |
| 2015-04-06 | 532 | 535 | 527 | 530 | 2,400 | 530 |
| 2015-04-03 | 553 | 553 | 540 | 540 | 1,600 | 540 |
| 2015-04-02 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 2015-04-01 | 525 | 565 | 524 | 543 | 8,200 | 543 |
| 2015-03-31 | 541 | 542 | 523 | 524 | 14,600 | 524 |
| 2015-03-30 | 543 | 551 | 541 | 543 | 9,500 | 543 |
| 2015-03-27 | 593 | 593 | 558 | 559 | 17,400 | 559 |
| 2015-03-26 | 573 | 576 | 556 | 570 | 12,500 | 570 |
| 2015-03-25 | 552 | 584 | 552 | 572 | 31,000 | 572 |
| 2015-03-24 | 544 | 554 | 538 | 548 | 10,700 | 548 |
| 2015-03-23 | 554 | 559 | 548 | 551 | 20,200 | 551 |
| 2015-03-20 | 540 | 585 | 540 | 564 | 37,200 | 564 |
| 2015-03-19 | 540 | 548 | 532 | 548 | 7,400 | 548 |
| 2015-03-18 | 530 | 545 | 530 | 541 | 14,800 | 541 |
| 2015-03-17 | 540 | 549 | 536 | 549 | 14,000 | 549 |
| 2015-03-16 | 535 | 565 | 532 | 550 | 39,200 | 550 |
| 2015-03-13 | 540 | 547 | 535 | 539 | 15,200 | 539 |
| 2015-03-12 | 551 | 556 | 514 | 540 | 46,700 | 540 |
| 2015-03-11 | 560 | 562 | 547 | 561 | 28,500 | 561 |
| 2015-03-10 | 552 | 574 | 548 | 561 | 41,200 | 561 |
| 2015-03-09 | 570 | 590 | 565 | 567 | 37,000 | 567 |
| 2015-03-06 | 597 | 607 | 568 | 568 | 41,800 | 568 |
| 2015-03-05 | 601 | 631 | 595 | 603 | 69,900 | 603 |
| 2015-03-04 | 647 | 651 | 615 | 615 | 62,600 | 615 |
| 2015-03-03 | 701 | 701 | 648 | 661 | 106,800 | 661 |
| 2015-03-02 | 735 | 746 | 698 | 713 | 155,900 | 713 |
| 2015-02-27 | 839 | 888 | 779 | 810 | 439,700 | 810 |
| 2015-02-26 | 929 | 929 | 929 | 929 | 52,600 | 929 |
| 2015-02-25 | 723 | 779 | 707 | 779 | 388,800 | 779 |
| 2015-02-24 | 560 | 679 | 559 | 679 | 147,900 | 679 |
| 2015-02-23 | 779 | 779 | 579 | 579 | 590,200 | 579 |
| 2015-02-20 | 668 | 679 | 639 | 679 | 116,100 | 679 |
| 2015-02-19 | 579 | 579 | 579 | 579 | 18,900 | 579 |
| 2015-02-18 | 429 | 499 | 429 | 499 | 112,100 | 499 |
| 2015-02-17 | 432 | 432 | 419 | 419 | 2,200 | 419 |
| 2015-02-16 | 433 | 433 | 420 | 420 | 5,900 | 420 |
| 2015-02-13 | 424 | 424 | 422 | 423 | 2,600 | 423 |
| 2015-02-12 | 421 | 424 | 421 | 423 | 2,900 | 423 |
| 2015-02-10 | 421 | 424 | 420 | 420 | 3,800 | 420 |
| 2015-02-09 | 420 | 423 | 413 | 413 | 2,400 | 413 |
| 2015-02-06 | 420 | 420 | 420 | 420 | 400 | 420 |
| 2015-02-05 | 417 | 420 | 417 | 420 | 700 | 420 |
| 2015-02-04 | 415 | 416 | 415 | 416 | 400 | 416 |
| 2015-02-03 | 418 | 418 | 417 | 417 | 600 | 417 |
| 2015-02-02 | 417 | 417 | 412 | 414 | 700 | 414 |
| 2015-01-30 | 413 | 420 | 411 | 417 | 2,400 | 417 |
| 2015-01-29 | 416 | 416 | 409 | 413 | 3,600 | 413 |
| 2015-01-28 | 416 | 420 | 415 | 420 | 2,100 | 420 |
| 2015-01-27 | 415 | 423 | 415 | 416 | 2,000 | 416 |
| 2015-01-26 | 416 | 418 | 415 | 415 | 2,300 | 415 |
| 2015-01-23 | 420 | 420 | 416 | 418 | 3,900 | 418 |
| 2015-01-22 | 417 | 418 | 417 | 418 | 300 | 418 |
| 2015-01-21 | 414 | 417 | 414 | 417 | 2,000 | 417 |
| 2015-01-20 | 414 | 415 | 414 | 414 | 700 | 414 |
| 2015-01-19 | 414 | 414 | 409 | 414 | 1,800 | 414 |
| 2015-01-16 | 408 | 414 | 408 | 413 | 1,700 | 413 |
| 2015-01-15 | 416 | 416 | 410 | 414 | 800 | 414 |
| 2015-01-14 | 410 | 415 | 409 | 415 | 1,000 | 415 |
| 2015-01-13 | 417 | 418 | 404 | 411 | 4,000 | 411 |
| 2015-01-09 | 416 | 417 | 415 | 417 | 2,000 | 417 |
| 2015-01-08 | 414 | 417 | 412 | 417 | 2,300 | 417 |
| 2015-01-07 | 414 | 414 | 410 | 414 | 1,600 | 414 |
| 2015-01-06 | 416 | 416 | 411 | 413 | 2,000 | 413 |
| 2015-01-05 | 418 | 419 | 417 | 417 | 3,700 | 417 |
分割・併合履歴 ： [2003-03-26]1株→2株
