1. HOME >
  2. 株価時系列 >
  3. 7217 >
  4. 2020年

7217 (株)テイン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-308689188689109,200910
2020-12-298858888688809,100880
2020-12-2887489586688515,200885
2020-12-258258478208446,100844
2020-12-247998247998208,400820
2020-12-2380080077279911,800799
2020-12-2281482379580027,700800
2020-12-2183585381481418,400814
2020-12-1887787784284218,400842
2020-12-1792392384685618,200856
2020-12-1694294389789717,100897
2020-12-1589893088393014,600930
2020-12-1490693188188422,500884
2020-12-1186092686092128,800921
2020-12-1084087084086012,700860
2020-12-0985088284085528,100855
2020-12-0884085382382716,900827
2020-12-0790390384684621,800846
2020-12-0488090086086721,000867
2020-12-0385787585586514,000865
2020-12-0286187484387424,900874
2020-12-01916927819861102,300861
2020-11-3096098291191644,500916
2020-11-2794094190293051,900930
2020-11-2694096491794050,200940
2020-11-259931,040931946143,500946
2020-11-249941,1489671,023378,3001,023
2020-11-201,0801,107964998360,200998
2020-11-191,0511,0511,0251,051163,3001,051
2020-11-181,1291,2498999011,186,400901
2020-11-1779979979979913,100799
2020-11-1669969969969910,000699
2020-11-136096105875996,000599
2020-11-126086086016061,900606
2020-11-11607607603604600604
2020-11-105966035966021,900602
2020-11-096046065986041,000604
2020-11-06601606601606800606
2020-11-055976015936011,200601
2020-11-046116176016072,700607
2020-11-026106165966062,200606
2020-10-30617617617617300617
2020-10-296026176006173,500617
2020-10-285986215986084,300608
2020-10-2760561859460011,500600
2020-10-265936035936002,100600
2020-10-236046045905964,500596
2020-10-226006045946042,300604
2020-10-216056055926001,800600
2020-10-205986065986022,600602
2020-10-195906015896005,500600
2020-10-166036035946002,200600
2020-10-155986055905974,300597
2020-10-145996005945985,100598
2020-10-136016035935993,800599
2020-10-126006015886008,600600
2020-10-095915945835922,000592
2020-10-085995995875973,500597
2020-10-075865995865987,200598
2020-10-0659259558259413,200594
2020-10-0558860558059218,600592
2020-10-025735805645685,200568
2020-09-305705755665664,900566
2020-09-295725735625641,700564
2020-09-285735735675709,800570
2020-09-255725725615703,100570
2020-09-2455957355057211,000572
2020-09-235445605445598,100559
2020-09-18536543536536800536
2020-09-17539540539540300540
2020-09-165405475395392,100539
2020-09-15543543543543700543
2020-09-14535540535538900538
2020-09-11535535535535200535
2020-09-105395405355392,000539
2020-09-09524532524532300532
2020-09-085315335225313,000531
2020-09-075355435355432,900543
2020-09-045355415355351,400535
2020-09-035475475425421,500542
2020-09-02536542536542700542
2020-09-01536536535535400535
2020-08-31533536533536800536
2020-08-285545545305315,300531
2020-08-27540542540541900541
2020-08-265535535385382,900538
2020-08-25540540535535500535
2020-08-24540540531534800534
2020-08-215365385305311,600531
2020-08-205345345285281,200528
2020-08-195345375305302,500530
2020-08-185215365215321,800532
2020-08-17523523520521600521
2020-08-145215235215211,400521
2020-08-135315315215225,300522
2020-08-125365375135318,900531
2020-08-1153757352053676,000536
2020-08-074804934714931,800493
2020-08-06481481481481100481
2020-08-05483483481481300481
2020-08-044674834674831,600483
2020-08-03474474467467700467
2020-07-314924924664663,200466
2020-07-30493493493493400493
2020-07-294984984934932,000493
2020-07-28500504500504300504
2020-07-27503505503505700505
2020-07-225015025005001,700500
2020-07-215035055015011,600501
2020-07-205075085035032,200503
2020-07-17506506506506300506
2020-07-165045095045091,000509
2020-07-155015055015041,900504
2020-07-145065065015012,400501
2020-07-13505508505506600506
2020-07-105065155045042,000504
2020-07-09507510506506700506
2020-07-085095095055071,500507
2020-07-07513513507509500509
2020-07-065115135065131,700513
2020-07-035205205115112,100511
2020-07-025215235185182,000518
2020-07-015285355185352,800535
2020-06-305345345205333,900533
2020-06-295445445325324,600532
2020-06-265565565515512,500551
2020-06-255575575525562,600556
2020-06-245625625545573,100557
2020-06-235635635595592,900559
2020-06-225595625595593,800559
2020-06-195585595565584,100558
2020-06-185635645555618,700561
2020-06-1756756956256312,800563
2020-06-1656357156256743,800567
2020-06-156156155905935,400593
2020-06-125806095566056,000605
2020-06-1170277064065027,800650
2020-06-1065267263267225,200672
2020-06-09583583583583100583
2020-06-08585585585585100585
2020-06-05555555555555100555
2020-06-04---555-555
2020-06-035425555415551,000555
2020-06-02561561556561700561
2020-06-01571571561561600561
2020-05-29---592-592
2020-05-28601601590592500592
2020-05-276226226096092,600609
2020-05-265476245446123,400612
2020-05-25---517-517
2020-05-22---517-517
2020-05-21---517-517
2020-05-20517517517517100517
2020-05-19517517515517400517
2020-05-18---525-525
2020-05-15525525525525100525
2020-05-14---525-525
2020-05-13529529525525300525
2020-05-125405405395391,300539
2020-05-11560560540540400540
2020-05-08560560560560100560
2020-05-07---560-560
2020-05-01569569550560500560
2020-04-30---530-530
2020-04-28---530-530
2020-04-27---530-530
2020-04-24---530-530
2020-04-23---530-530
2020-04-22---530-530
2020-04-21---530-530
2020-04-20529530529530200530
2020-04-17520520520520100520
2020-04-16520520520520100520
2020-04-15521521521521100521
2020-04-14531531531531100531
2020-04-13521521521521100521
2020-04-10544544544544100544
2020-04-09564564540540500540
2020-04-08565566555564400564
2020-04-07565565565565100565
2020-04-06555555555555500555
2020-04-03---555-555
2020-04-02555555555555100555
2020-04-01550555550555600555
2020-03-31---550-550
2020-03-30550550550550200550
2020-03-275856005805852,500585
2020-03-26574585574585500585
2020-03-25543574543574500574
2020-03-24494494494494100494
2020-03-23500500490490500490
2020-03-19501501500500300500
2020-03-18493504493504500504
2020-03-174624884624862,200486
2020-03-16482530482530800530
2020-03-134984984824821,800482
2020-03-12547547547547500547
2020-03-11550550550550200550
2020-03-105485585385581,100558
2020-03-09588588578578900578
2020-03-06608608607608500608
2020-03-05---618-618
2020-03-04---618-618
2020-03-03603618603618800618
2020-03-02600600600600500600
2020-02-286306306036031,800603
2020-02-276306306276302,000630
2020-02-26633633630630400630
2020-02-256336366336331,700633
2020-02-216386416336331,100633
2020-02-206276316276282,000628
2020-02-196216286056262,200626
2020-02-186456456296292,100629
2020-02-177087086256459,400645
2020-02-14681681681681100681
2020-02-13701701681681700681
2020-02-126906906756752,400675
2020-02-106747096746907,900690
2020-02-07661666661666200666
2020-02-06660671660671800671
2020-02-05665665665665200665
2020-02-046606606606601,200660
2020-02-03660664660664200664
2020-01-31665665656656500656
2020-01-30665665660660200660
2020-01-29665665665665200665
2020-01-28660660660660100660
2020-01-27661661660660800660
2020-01-24661661661661600661
2020-01-236566616566602,100660
2020-01-22656656656656100656
2020-01-21658658658658100658
2020-01-20658658658658100658
2020-01-176516516456502,300650
2020-01-16656656656656100656
2020-01-15---648-648
2020-01-14648648648648400648
2020-01-106586586386451,600645
2020-01-096606606506501,300650
2020-01-086626626506502,200650
2020-01-076546656546621,100662
2020-01-06651657651656900656

分割・併合履歴 ： [2003-03-26]1株→2株