7217 (株)テインの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	847	858	846	850	6,300	850
2023-12-28	852	852	845	847	3,900	847
2023-12-27	840	844	840	843	6,000	843
2023-12-26	838	840	836	838	1,800	838
2023-12-25	836	839	833	837	15,400	837
2023-12-22	839	839	819	839	14,500	839
2023-12-21	845	845	835	835	10,300	835
2023-12-20	835	844	816	844	13,000	844
2023-12-19	844	844	835	835	2,200	835
2023-12-18	841	846	841	846	900	846
2023-12-15	845	845	842	842	11,400	842
2023-12-14	845	849	845	845	1,200	845
2023-12-13	845	852	845	846	1,900	846
2023-12-12	850	858	845	845	14,200	845
2023-12-11	860	861	854	854	1,500	854
2023-12-08	865	870	847	860	19,600	860
2023-12-07	869	874	865	869	1,300	869
2023-12-06	867	869	866	869	1,200	869
2023-12-05	865	873	861	873	2,100	873
2023-12-04	872	872	863	864	2,000	864
2023-12-01	875	877	872	872	500	872
2023-11-30	895	895	860	873	6,400	873
2023-11-29	895	899	878	895	2,400	895
2023-11-28	896	901	864	895	6,100	895
2023-11-27	881	899	879	896	4,400	896
2023-11-24	887	887	879	880	2,600	880
2023-11-22	880	885	876	880	1,500	880
2023-11-21	877	877	866	872	600	872
2023-11-20	883	883	870	870	4,400	870
2023-11-17	872	875	868	868	1,400	868
2023-11-16	850	868	850	857	4,500	857
2023-11-15	865	866	855	856	2,000	856
2023-11-14	898	898	855	862	7,300	862
2023-11-13	903	905	880	881	14,200	881
2023-11-10	955	955	950	955	2,100	955
2023-11-09	955	955	955	955	300	955
2023-11-08	965	965	956	956	600	956
2023-11-07	967	967	953	961	800	961
2023-11-06	967	967	942	955	1,700	955
2023-11-02	961	968	960	960	800	960
2023-11-01	967	968	955	960	900	960
2023-10-31	955	958	945	958	600	958
2023-10-30	960	961	955	955	1,800	955
2023-10-27	967	967	956	962	1,900	962
2023-10-26	965	965	958	958	1,700	958
2023-10-25	960	965	960	965	600	965
2023-10-24	950	960	950	960	1,400	960
2023-10-23	960	960	926	950	4,400	950
2023-10-20	968	969	945	960	3,100	960
2023-10-19	978	978	964	968	400	968
2023-10-18	978	978	978	978	500	978
2023-10-17	968	975	962	975	700	975
2023-10-16	984	990	938	969	10,900	969
2023-10-13	1,005	1,005	996	999	500	999
2023-10-12	1,000	1,005	997	1,005	1,400	1,005
2023-10-11	1,028	1,028	1,010	1,010	700	1,010
2023-10-10	1,031	1,031	1,031	1,031	100	1,031
2023-10-06	998	1,009	998	1,009	400	1,009
2023-10-05	995	1,007	995	1,007	400	1,007
2023-10-04	983	994	977	994	2,100	994
2023-10-03	1,015	1,015	969	995	4,200	995
2023-10-02	1,043	1,058	1,015	1,020	3,300	1,020
2023-09-29	1,068	1,068	1,027	1,043	2,000	1,043
2023-09-28	1,077	1,078	1,012	1,069	4,400	1,069
2023-09-27	1,025	1,050	1,025	1,050	600	1,050
2023-09-26	1,050	1,060	1,036	1,036	1,500	1,036
2023-09-25	1,028	1,057	1,025	1,050	2,900	1,050
2023-09-22	1,023	1,026	1,020	1,024	3,600	1,024
2023-09-21	1,023	1,031	1,020	1,028	2,800	1,028
2023-09-20	1,020	1,044	1,020	1,023	1,200	1,023
2023-09-19	1,031	1,037	1,015	1,020	4,100	1,020
2023-09-15	1,060	1,083	1,031	1,060	2,700	1,060
2023-09-14	1,053	1,076	1,050	1,054	3,700	1,054
2023-09-13	1,069	1,072	1,056	1,060	2,400	1,060
2023-09-12	1,094	1,117	1,066	1,070	6,200	1,070
2023-09-11	1,053	1,155	1,053	1,094	20,400	1,094
2023-09-08	1,047	1,053	1,023	1,023	3,600	1,023
2023-09-07	999	1,034	988	1,023	7,000	1,023
2023-09-06	969	999	967	999	7,600	999
2023-09-05	962	962	950	957	1,800	957
2023-09-04	958	958	958	958	400	958
2023-09-01	960	964	957	958	1,100	958
2023-08-31	974	974	962	965	600	965
2023-08-30	970	977	970	976	1,800	976
2023-08-29	969	969	968	968	1,200	968
2023-08-28	952	975	950	970	9,000	970
2023-08-25	948	948	943	943	800	943
2023-08-24	974	1,004	945	945	5,000	945
2023-08-23	910	948	910	944	5,500	944
2023-08-22	913	920	912	912	1,400	912
2023-08-21	928	929	913	913	3,100	913
2023-08-18	933	935	931	931	1,600	931
2023-08-17	942	942	935	935	4,000	935
2023-08-16	950	950	944	944	2,800	944
2023-08-15	940	947	940	945	1,100	945
2023-08-14	972	975	938	938	11,500	938
2023-08-10	984	987	980	987	1,400	987
2023-08-09	985	992	984	984	1,200	984
2023-08-08	1,003	1,003	981	984	2,100	984
2023-08-07	985	1,000	985	1,000	1,200	1,000
2023-08-04	947	975	947	975	4,000	975
2023-08-03	944	948	938	947	3,000	947
2023-08-02	940	944	935	944	1,000	944
2023-08-01	937	940	933	940	2,400	940
2023-07-31	930	939	930	937	1,900	937
2023-07-28	931	931	926	930	1,700	930
2023-07-27	932	936	928	930	1,900	930
2023-07-26	923	935	923	932	2,700	932
2023-07-25	923	925	923	923	800	923
2023-07-24	937	937	920	920	2,200	920
2023-07-21	920	926	915	926	3,100	926
2023-07-20	920	920	917	920	900	920
2023-07-19	911	917	911	917	700	917
2023-07-18	928	930	910	911	7,800	911
2023-07-14	930	930	919	919	3,700	919
2023-07-13	952	952	930	930	6,800	930
2023-07-12	957	957	952	952	5,200	952
2023-07-11	940	954	940	954	2,600	954
2023-07-10	946	946	937	937	1,000	937
2023-07-07	936	939	936	939	2,200	939
2023-07-06	933	936	931	936	600	936
2023-07-05	939	939	931	937	1,200	937
2023-07-04	920	939	920	939	5,200	939
2023-07-03	909	923	908	912	6,600	912
2023-06-30	905	908	902	908	3,000	908
2023-06-29	909	909	901	901	9,100	901
2023-06-28	906	909	901	909	11,100	909
2023-06-27	889	906	889	906	3,400	906
2023-06-26	890	898	890	898	1,100	898
2023-06-23	885	895	884	890	6,800	890
2023-06-22	879	882	877	879	1,700	879
2023-06-21	878	881	874	878	1,900	878
2023-06-20	878	880	876	878	1,600	878
2023-06-19	882	888	870	875	9,500	875
2023-06-16	879	886	879	886	4,800	886
2023-06-15	875	883	875	878	6,000	878
2023-06-14	889	890	885	885	1,200	885
2023-06-13	887	888	887	888	200	888
2023-06-12	892	892	880	880	6,000	880
2023-06-09	878	879	875	877	800	877
2023-06-08	880	880	876	876	1,100	876
2023-06-07	880	880	880	880	200	880
2023-06-06	880	880	873	873	900	873
2023-06-05	888	888	870	873	4,700	873
2023-06-02	871	889	871	889	3,200	889
2023-06-01	874	879	870	870	1,200	870
2023-05-31	878	882	873	873	700	873
2023-05-30	878	884	876	876	1,000	876
2023-05-29	885	885	877	883	2,100	883
2023-05-26	872	873	870	872	900	872
2023-05-25	871	872	866	871	2,100	871
2023-05-24	868	868	866	866	600	866
2023-05-23	885	885	865	865	3,000	865
2023-05-22	870	877	865	872	3,000	872
2023-05-19	876	879	866	866	2,100	866
2023-05-18	874	876	865	873	2,400	873
2023-05-17	887	887	861	869	15,800	869
2023-05-16	880	886	870	886	3,900	886
2023-05-15	895	906	885	885	7,800	885
2023-05-12	877	890	877	883	5,100	883
2023-05-11	880	880	880	880	700	880
2023-05-10	872	880	871	880	1,900	880
2023-05-09	877	877	872	872	1,500	872
2023-05-08	866	877	866	871	2,300	871
2023-05-02	888	888	878	878	300	878
2023-05-01	883	888	869	888	1,800	888
2023-04-28	888	888	888	888	200	888
2023-04-27	880	888	880	888	700	888
2023-04-26	880	880	880	880	400	880
2023-04-25	879	879	875	878	1,800	878
2023-04-24	872	879	872	879	2,300	879
2023-04-21	863	869	858	869	1,500	869
2023-04-20	858	869	858	863	400	863
2023-04-19	861	861	858	858	200	858
2023-04-18	869	869	854	860	600	860
2023-04-17	860	860	860	860	100	860
2023-04-14	860	860	856	859	400	859
2023-04-13	855	855	855	855	300	855
2023-04-12	861	869	861	865	400	865
2023-04-11	-	-	-	871	-	871
2023-04-10	-	-	-	871	-	871
2023-04-07	878	878	860	871	600	871
2023-04-06	878	878	878	878	900	878
2023-04-05	870	878	863	878	400	878
2023-04-04	870	870	870	870	1,100	870
2023-04-03	867	872	867	870	2,100	870
2023-03-31	860	865	860	865	6,900	865
2023-03-30	861	868	856	856	900	856
2023-03-29	884	885	880	880	1,000	880
2023-03-28	888	894	888	894	600	894
2023-03-27	884	898	880	895	1,900	895
2023-03-24	899	899	899	899	400	899
2023-03-23	-	-	-	899	-	899
2023-03-22	887	899	887	899	1,200	899
2023-03-20	887	900	880	887	4,200	887
2023-03-17	886	887	886	887	300	887
2023-03-16	864	882	864	882	800	882
2023-03-15	864	875	864	875	400	875
2023-03-14	872	885	871	872	1,700	872
2023-03-13	887	887	887	887	7,200	887
2023-03-10	869	888	869	887	2,000	887
2023-03-09	868	870	868	870	1,600	870
2023-03-08	865	867	863	863	400	863
2023-03-07	863	865	863	863	1,400	863
2023-03-06	859	863	859	863	2,100	863
2023-03-03	855	856	855	856	200	856
2023-03-02	857	857	850	850	1,300	850
2023-03-01	854	856	854	856	1,200	856
2023-02-28	856	856	850	850	1,800	850
2023-02-27	850	850	845	845	1,100	845
2023-02-24	847	848	832	843	3,700	843
2023-02-22	854	854	842	847	5,400	847
2023-02-21	848	854	848	854	3,200	854
2023-02-20	845	849	841	844	2,500	844
2023-02-17	844	848	843	843	2,600	843
2023-02-16	845	845	839	841	2,400	841
2023-02-15	859	859	842	846	6,000	846
2023-02-14	853	855	850	851	2,000	851
2023-02-13	860	861	850	853	4,800	853
2023-02-10	875	875	868	870	600	870
2023-02-09	875	875	866	869	1,600	869
2023-02-08	869	869	869	869	200	869
2023-02-07	871	880	871	874	1,700	874
2023-02-06	870	885	870	885	2,900	885
2023-02-03	864	864	864	864	1,300	864
2023-02-02	872	872	861	861	1,300	861
2023-02-01	-	-	-	872	-	872
2023-01-31	875	875	872	872	3,000	872
2023-01-30	854	860	854	860	1,300	860
2023-01-27	867	867	851	854	2,700	854
2023-01-26	866	871	861	864	1,700	864
2023-01-25	878	878	865	878	1,700	878
2023-01-24	873	878	869	878	2,700	878
2023-01-23	876	876	862	873	1,300	873
2023-01-20	838	872	838	858	4,600	858
2023-01-19	837	838	833	834	1,300	834
2023-01-18	837	837	837	837	500	837
2023-01-17	836	836	836	836	200	836
2023-01-16	832	836	831	836	1,100	836
2023-01-13	837	837	833	836	400	836
2023-01-12	833	833	833	833	300	833
2023-01-11	840	840	840	840	400	840
2023-01-10	837	837	837	837	300	837
2023-01-06	836	837	836	837	200	837
2023-01-05	831	833	826	833	800	833
2023-01-04	828	830	822	829	900	829

分割・併合履歴： [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7217 (株)テイン の時系列データ [2023年度]

7217 (株)テインの時系列データ [2023年度]