7610 (株)テイツー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,380,000 | 2,520,000 | 2,350,000 | 2,470,000 | 35 | 247 |
| 1999-12-29 | 2,300,000 | 2,400,000 | 2,300,000 | 2,350,000 | 35 | 235 |
| 1999-12-28 | 2,150,000 | 2,300,000 | 1,960,000 | 2,200,000 | 26 | 220 |
| 1999-12-27 | 2,550,000 | 2,600,000 | 2,050,000 | 2,150,000 | 37 | 215 |
| 1999-12-24 | 2,000,000 | 2,480,000 | 1,970,000 | 2,470,000 | 108 | 247 |
| 1999-12-22 | 1,800,000 | 2,000,000 | 1,800,000 | 1,970,000 | 73 | 197 |
| 1999-12-21 | 1,480,000 | 1,900,000 | 1,370,000 | 1,800,000 | 54 | 180 |
| 1999-12-20 | 1,700,000 | 1,700,000 | 1,520,000 | 1,530,000 | 22 | 153 |
| 1999-12-17 | 1,950,000 | 1,950,000 | 1,680,000 | 1,700,000 | 21 | 170 |
| 1999-12-16 | 1,880,000 | 1,890,000 | 1,830,000 | 1,890,000 | 12 | 189 |
| 1999-12-15 | 1,830,000 | 1,830,000 | 1,750,000 | 1,800,000 | 19 | 180 |
| 1999-12-14 | 2,000,000 | 2,000,000 | 1,750,000 | 1,800,000 | 59 | 180 |
| 1999-12-13 | 2,150,000 | 2,150,000 | 2,030,000 | 2,050,000 | 54 | 205 |
| 1999-12-10 | 1,960,000 | 2,150,000 | 1,960,000 | 2,100,000 | 51 | 210 |
| 1999-12-09 | 2,180,000 | 2,180,000 | 1,920,000 | 1,960,000 | 123 | 196 |
| 1999-12-08 | 2,250,000 | 2,250,000 | 2,100,000 | 2,150,000 | 40 | 215 |
| 1999-12-07 | 2,400,000 | 2,400,000 | 2,200,000 | 2,220,000 | 22 | 222 |
| 1999-12-06 | 2,450,000 | 2,450,000 | 2,450,000 | 2,450,000 | 3 | 245 |
| 1999-12-03 | 2,500,000 | 2,550,000 | 2,500,000 | 2,500,000 | 7 | 250 |
| 1999-12-02 | 2,400,000 | 2,400,000 | 2,330,000 | 2,400,000 | 21 | 240 |
| 1999-12-01 | 2,250,000 | 2,400,000 | 2,250,000 | 2,400,000 | 33 | 240 |
| 1999-11-30 | 2,250,000 | 2,250,000 | 2,250,000 | 2,250,000 | 1 | 225 |
| 1999-11-29 | 2,350,000 | 2,350,000 | 2,200,000 | 2,250,000 | 10 | 225 |
| 1999-11-26 | 2,250,000 | 2,300,000 | 2,150,000 | 2,300,000 | 27 | 230 |
| 1999-11-25 | 2,350,000 | 2,500,000 | 2,200,000 | 2,300,000 | 27 | 230 |
| 1999-11-24 | 2,670,000 | 2,670,000 | 2,500,000 | 2,500,000 | 14 | 250 |
| 1999-11-22 | 2,850,000 | 2,850,000 | 2,710,000 | 2,730,000 | 26 | 273 |
| 1999-11-19 | 2,650,000 | 2,850,000 | 2,580,000 | 2,750,000 | 40 | 275 |
| 1999-11-18 | 2,070,000 | 2,480,000 | 2,050,000 | 2,480,000 | 37 | 248 |
| 1999-11-17 | 2,150,000 | 2,200,000 | 2,000,000 | 2,070,000 | 55 | 207 |
| 1999-11-16 | 2,300,000 | 2,400,000 | 2,150,000 | 2,150,000 | 26 | 215 |
| 1999-11-15 | 2,630,000 | 2,750,000 | 2,280,000 | 2,310,000 | 47 | 231 |
| 1999-11-12 | 2,850,000 | 2,860,000 | 2,650,000 | 2,700,000 | 36 | 270 |
| 1999-11-11 | 2,900,000 | 2,950,000 | 2,880,000 | 2,880,000 | 27 | 288 |
| 1999-11-10 | 2,900,000 | 2,970,000 | 2,900,000 | 2,930,000 | 42 | 293 |
| 1999-11-09 | 3,000,000 | 3,020,000 | 2,900,000 | 2,930,000 | 28 | 293 |
| 1999-11-08 | 3,000,000 | 3,070,000 | 2,980,000 | 3,070,000 | 16 | 307 |
| 1999-11-05 | 3,050,000 | 3,100,000 | 3,000,000 | 3,030,000 | 35 | 303 |
| 1999-11-04 | 2,950,000 | 3,050,000 | 2,830,000 | 3,050,000 | 43 | 305 |
| 1999-11-02 | 2,850,000 | 2,900,000 | 2,830,000 | 2,900,000 | 23 | 290 |
| 1999-11-01 | 2,900,000 | 2,950,000 | 2,850,000 | 2,900,000 | 21 | 290 |
| 1999-10-29 | 3,000,000 | 3,050,000 | 2,800,000 | 3,000,000 | 17 | 300 |
| 1999-10-28 | 3,180,000 | 3,180,000 | 3,030,000 | 3,050,000 | 19 | 305 |
| 1999-10-27 | 3,200,000 | 3,200,000 | 3,100,000 | 3,150,000 | 10 | 315 |
| 1999-10-26 | 3,150,000 | 3,210,000 | 3,150,000 | 3,190,000 | 25 | 319 |
| 1999-10-25 | 3,200,000 | 3,230,000 | 3,170,000 | 3,220,000 | 22 | 322 |
| 1999-10-22 | 3,250,000 | 3,300,000 | 3,150,000 | 3,150,000 | 23 | 315 |
| 1999-10-21 | 3,450,000 | 3,500,000 | 3,240,000 | 3,300,000 | 39 | 330 |
| 1999-10-20 | 3,050,000 | 3,380,000 | 3,000,000 | 3,380,000 | 44 | 338 |
| 1999-10-19 | 2,950,000 | 3,030,000 | 2,900,000 | 2,930,000 | 13 | 293 |
| 1999-10-18 | 3,000,000 | 3,000,000 | 2,800,000 | 2,900,000 | 47 | 290 |
| 1999-10-15 | 3,450,000 | 3,530,000 | 3,300,000 | 3,300,000 | 24 | 330 |
| 1999-10-14 | 3,250,000 | 3,600,000 | 3,150,000 | 3,480,000 | 77 | 348 |
| 1999-10-13 | 3,150,000 | 3,280,000 | 3,150,000 | 3,200,000 | 12 | 320 |
| 1999-10-12 | 3,450,000 | 3,450,000 | 3,150,000 | 3,250,000 | 49 | 325 |
| 1999-10-08 | 3,650,000 | 3,650,000 | 3,450,000 | 3,500,000 | 54 | 350 |
| 1999-10-07 | 3,980,000 | 3,980,000 | 3,650,000 | 3,650,000 | 94 | 365 |
| 1999-10-06 | 3,900,000 | 3,980,000 | 3,780,000 | 3,960,000 | 125 | 396 |
| 1999-10-05 | 3,970,000 | 4,140,000 | 3,950,000 | 3,950,000 | 179 | 395 |
| 1999-10-04 | 3,730,000 | 4,050,000 | 3,700,000 | 3,990,000 | 232 | 399 |
| 1999-10-01 | 3,560,000 | 3,750,000 | 3,550,000 | 3,680,000 | 266 | 368 |
| 1999-09-30 | 3,150,000 | 3,580,000 | 3,050,000 | 3,500,000 | 118 | 350 |
| 1999-09-29 | 2,850,000 | 3,150,000 | 2,850,000 | 3,120,000 | 79 | 312 |
| 1999-09-28 | 3,000,000 | 3,000,000 | 2,900,000 | 2,900,000 | 24 | 290 |
| 1999-09-27 | 2,950,000 | 2,950,000 | 2,800,000 | 2,950,000 | 33 | 295 |
| 1999-09-24 | 3,050,000 | 3,200,000 | 2,800,000 | 2,950,000 | 84 | 295 |
| 1999-09-22 | 3,400,000 | 3,400,000 | 3,050,000 | 3,200,000 | 56 | 320 |
| 1999-09-21 | 3,600,000 | 3,600,000 | 3,300,000 | 3,300,000 | 36 | 330 |
| 1999-09-20 | 3,500,000 | 3,800,000 | 3,450,000 | 3,650,000 | 107 | 365 |
| 1999-09-17 | 3,400,000 | 3,600,000 | 3,250,000 | 3,600,000 | 116 | 360 |
| 1999-09-16 | 4,050,000 | 4,050,000 | 3,100,000 | 3,500,000 | 312 | 350 |
| 1999-09-14 | 4,000,000 | 4,500,000 | 3,500,000 | 4,000,000 | 2,368 | 400 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株