7610 (株)テイツー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 128,000 | 130,000 | 126,000 | 129,000 | 135 | 129 |
| 2003-12-29 | 131,000 | 131,000 | 120,000 | 128,000 | 168 | 128 |
| 2003-12-26 | 137,000 | 139,000 | 121,000 | 130,000 | 149 | 130 |
| 2003-12-25 | 138,000 | 146,000 | 134,000 | 134,000 | 446 | 134 |
| 2003-12-24 | 485,000 | 500,000 | 483,000 | 499,000 | 138 | 99.80 |
| 2003-12-22 | 475,000 | 510,000 | 460,000 | 470,000 | 261 | 94 |
| 2003-12-19 | 468,000 | 480,000 | 465,000 | 476,000 | 171 | 95.20 |
| 2003-12-18 | 499,000 | 500,000 | 452,000 | 465,000 | 276 | 93 |
| 2003-12-17 | 520,000 | 530,000 | 509,000 | 520,000 | 91 | 104 |
| 2003-12-16 | 511,000 | 520,000 | 506,000 | 520,000 | 73 | 104 |
| 2003-12-15 | 550,000 | 554,000 | 520,000 | 520,000 | 74 | 104 |
| 2003-12-12 | 540,000 | 560,000 | 521,000 | 530,000 | 63 | 106 |
| 2003-12-11 | 540,000 | 541,000 | 490,000 | 530,000 | 283 | 106 |
| 2003-12-10 | 615,000 | 616,000 | 530,000 | 540,000 | 491 | 108 |
| 2003-12-09 | 551,000 | 620,000 | 546,000 | 620,000 | 714 | 124 |
| 2003-12-08 | 427,000 | 430,000 | 422,000 | 430,000 | 7 | 86 |
| 2003-12-05 | 444,000 | 447,000 | 420,000 | 430,000 | 81 | 86 |
| 2003-12-04 | 448,000 | 448,000 | 445,000 | 445,000 | 11 | 89 |
| 2003-12-03 | 455,000 | 455,000 | 440,000 | 450,000 | 17 | 90 |
| 2003-12-02 | 473,000 | 473,000 | 465,000 | 465,000 | 10 | 93 |
| 2003-12-01 | 465,000 | 465,000 | 465,000 | 465,000 | 1 | 93 |
| 2003-11-28 | 472,000 | 475,000 | 470,000 | 475,000 | 27 | 95 |
| 2003-11-27 | 475,000 | 475,000 | 465,000 | 470,000 | 16 | 94 |
| 2003-11-26 | 470,000 | 475,000 | 466,000 | 470,000 | 28 | 94 |
| 2003-11-25 | 480,000 | 480,000 | 450,000 | 470,000 | 32 | 94 |
| 2003-11-21 | 462,000 | 475,000 | 460,000 | 475,000 | 24 | 95 |
| 2003-11-20 | 461,000 | 470,000 | 460,000 | 465,000 | 10 | 93 |
| 2003-11-19 | 451,000 | 463,000 | 451,000 | 460,000 | 26 | 92 |
| 2003-11-18 | 475,000 | 476,000 | 451,000 | 460,000 | 119 | 92 |
| 2003-11-17 | 517,000 | 518,000 | 475,000 | 480,000 | 35 | 96 |
| 2003-11-14 | 500,000 | 520,000 | 500,000 | 520,000 | 54 | 104 |
| 2003-11-13 | 490,000 | 505,000 | 490,000 | 495,000 | 41 | 99 |
| 2003-11-12 | 487,000 | 510,000 | 487,000 | 490,000 | 70 | 98 |
| 2003-11-11 | 522,000 | 523,000 | 470,000 | 485,000 | 52 | 97 |
| 2003-11-10 | 500,000 | 525,000 | 490,000 | 525,000 | 60 | 105 |
| 2003-11-07 | 485,000 | 510,000 | 485,000 | 505,000 | 55 | 101 |
| 2003-11-06 | 510,000 | 510,000 | 475,000 | 487,000 | 41 | 97.40 |
| 2003-11-05 | 510,000 | 520,000 | 510,000 | 510,000 | 54 | 102 |
| 2003-11-04 | 531,000 | 540,000 | 500,000 | 515,000 | 126 | 103 |
| 2003-10-31 | 481,000 | 549,000 | 476,000 | 520,000 | 326 | 104 |
| 2003-10-30 | 474,000 | 480,000 | 470,000 | 480,000 | 45 | 96 |
| 2003-10-29 | 456,000 | 474,000 | 456,000 | 470,000 | 64 | 94 |
| 2003-10-28 | 455,000 | 460,000 | 450,000 | 455,000 | 31 | 91 |
| 2003-10-27 | 430,000 | 450,000 | 430,000 | 445,000 | 25 | 89 |
| 2003-10-24 | 425,000 | 450,000 | 425,000 | 426,000 | 31 | 85.20 |
| 2003-10-23 | 466,000 | 467,000 | 425,000 | 425,000 | 81 | 85 |
| 2003-10-22 | 465,000 | 475,000 | 460,000 | 466,000 | 114 | 93.20 |
| 2003-10-21 | 464,000 | 490,000 | 455,000 | 465,000 | 127 | 93 |
| 2003-10-20 | 476,000 | 500,000 | 445,000 | 460,000 | 106 | 92 |
| 2003-10-17 | 441,000 | 485,000 | 440,000 | 480,000 | 110 | 96 |
| 2003-10-16 | 448,000 | 456,000 | 421,000 | 450,000 | 102 | 90 |
| 2003-10-15 | 481,000 | 488,000 | 450,000 | 456,000 | 101 | 91.20 |
| 2003-10-14 | 460,000 | 500,000 | 460,000 | 483,000 | 231 | 96.60 |
| 2003-10-10 | 427,000 | 480,000 | 425,000 | 455,000 | 312 | 91 |
| 2003-10-09 | 376,000 | 445,000 | 376,000 | 425,000 | 180 | 85 |
| 2003-10-08 | 375,000 | 385,000 | 373,000 | 376,000 | 98 | 75.20 |
| 2003-10-07 | 371,000 | 379,000 | 368,000 | 370,000 | 43 | 74 |
| 2003-10-06 | 371,000 | 371,000 | 366,000 | 370,000 | 19 | 74 |
| 2003-10-03 | 375,000 | 375,000 | 366,000 | 370,000 | 22 | 74 |
| 2003-10-02 | 371,000 | 380,000 | 371,000 | 373,000 | 58 | 74.60 |
| 2003-10-01 | 379,000 | 382,000 | 371,000 | 375,000 | 107 | 75 |
| 2003-09-30 | 358,000 | 385,000 | 354,000 | 385,000 | 133 | 77 |
| 2003-09-29 | 345,000 | 357,000 | 345,000 | 354,000 | 71 | 70.80 |
| 2003-09-26 | 358,000 | 358,000 | 350,000 | 350,000 | 8 | 70 |
| 2003-09-25 | 355,000 | 359,000 | 345,000 | 356,000 | 68 | 71.20 |
| 2003-09-24 | 353,000 | 362,000 | 351,000 | 355,000 | 66 | 71 |
| 2003-09-22 | 351,000 | 361,000 | 351,000 | 354,000 | 71 | 70.80 |
| 2003-09-19 | 335,000 | 359,000 | 335,000 | 350,000 | 60 | 70 |
| 2003-09-18 | 340,000 | 345,000 | 335,000 | 335,000 | 10 | 67 |
| 2003-09-17 | 326,000 | 339,000 | 326,000 | 330,000 | 5 | 66 |
| 2003-09-16 | 329,000 | 336,000 | 325,000 | 326,000 | 48 | 65.20 |
| 2003-09-12 | 326,000 | 328,000 | 324,000 | 328,000 | 11 | 65.60 |
| 2003-09-11 | 336,000 | 340,000 | 320,000 | 325,000 | 28 | 65 |
| 2003-09-10 | 338,000 | 338,000 | 330,000 | 335,000 | 45 | 67 |
| 2003-09-09 | 330,000 | 335,000 | 315,000 | 335,000 | 43 | 67 |
| 2003-09-08 | 335,000 | 335,000 | 325,000 | 335,000 | 3 | 67 |
| 2003-09-05 | 327,000 | 330,000 | 327,000 | 330,000 | 3 | 66 |
| 2003-09-04 | 350,000 | 350,000 | 310,000 | 320,000 | 18 | 64 |
| 2003-09-03 | 326,000 | 364,000 | 326,000 | 350,000 | 31 | 70 |
| 2003-09-02 | 314,000 | 326,000 | 314,000 | 326,000 | 37 | 65.20 |
| 2003-09-01 | 316,000 | 317,000 | 314,000 | 314,000 | 24 | 62.80 |
| 2003-08-29 | 314,000 | 316,000 | 314,000 | 314,000 | 17 | 62.80 |
| 2003-08-28 | 313,000 | 314,000 | 313,000 | 314,000 | 5 | 62.80 |
| 2003-08-27 | 314,000 | 316,000 | 311,000 | 315,000 | 71 | 63 |
| 2003-08-26 | 310,000 | 314,000 | 310,000 | 313,000 | 8 | 62.60 |
| 2003-08-25 | 314,000 | 319,000 | 310,000 | 315,000 | 24 | 63 |
| 2003-08-22 | 310,000 | 314,000 | 310,000 | 314,000 | 3 | 62.80 |
| 2003-08-21 | 315,000 | 317,000 | 314,000 | 315,000 | 28 | 63 |
| 2003-08-20 | 315,000 | 316,000 | 314,000 | 315,000 | 47 | 63 |
| 2003-08-19 | 312,000 | 325,000 | 312,000 | 314,000 | 17 | 62.80 |
| 2003-08-18 | 310,000 | 315,000 | 310,000 | 312,000 | 30 | 62.40 |
| 2003-08-15 | 303,000 | 314,000 | 303,000 | 310,000 | 44 | 62 |
| 2003-08-14 | 315,000 | 315,000 | 300,000 | 300,000 | 39 | 60 |
| 2003-08-13 | 315,000 | 315,000 | 300,000 | 310,000 | 14 | 62 |
| 2003-08-12 | 310,000 | 315,000 | 310,000 | 315,000 | 2 | 63 |
| 2003-08-11 | 316,000 | 316,000 | 315,000 | 316,000 | 25 | 63.20 |
| 2003-08-08 | 310,000 | 319,000 | 310,000 | 315,000 | 21 | 63 |
| 2003-08-07 | 300,000 | 310,000 | 300,000 | 310,000 | 13 | 62 |
| 2003-08-06 | 295,000 | 300,000 | 291,000 | 300,000 | 12 | 60 |
| 2003-08-05 | 292,000 | 292,000 | 290,000 | 292,000 | 10 | 58.40 |
| 2003-08-04 | 294,000 | 294,000 | 290,000 | 292,000 | 17 | 58.40 |
| 2003-08-01 | 291,000 | 293,000 | 289,000 | 292,000 | 66 | 58.40 |
| 2003-07-31 | 293,000 | 295,000 | 293,000 | 295,000 | 27 | 59 |
| 2003-07-30 | 290,000 | 295,000 | 288,000 | 295,000 | 46 | 59 |
| 2003-07-29 | 290,000 | 294,000 | 287,000 | 289,000 | 50 | 57.80 |
| 2003-07-28 | 295,000 | 296,000 | 286,000 | 289,000 | 42 | 57.80 |
| 2003-07-25 | 297,000 | 298,000 | 295,000 | 296,000 | 12 | 59.20 |
| 2003-07-24 | 299,000 | 300,000 | 298,000 | 298,000 | 28 | 59.60 |
| 2003-07-23 | 300,000 | 300,000 | 298,000 | 300,000 | 47 | 60 |
| 2003-07-22 | 299,000 | 301,000 | 298,000 | 300,000 | 28 | 60 |
| 2003-07-18 | 301,000 | 310,000 | 299,000 | 300,000 | 10 | 60 |
| 2003-07-17 | 301,000 | 305,000 | 300,000 | 300,000 | 60 | 60 |
| 2003-07-16 | 300,000 | 303,000 | 300,000 | 300,000 | 9 | 60 |
| 2003-07-15 | 306,000 | 308,000 | 301,000 | 305,000 | 32 | 61 |
| 2003-07-14 | 305,000 | 308,000 | 305,000 | 308,000 | 4 | 61.60 |
| 2003-07-11 | 316,000 | 316,000 | 306,000 | 308,000 | 31 | 61.60 |
| 2003-07-10 | 315,000 | 319,000 | 315,000 | 316,000 | 36 | 63.20 |
| 2003-07-09 | 316,000 | 318,000 | 315,000 | 316,000 | 18 | 63.20 |
| 2003-07-08 | 322,000 | 323,000 | 315,000 | 315,000 | 22 | 63 |
| 2003-07-07 | 320,000 | 322,000 | 320,000 | 322,000 | 24 | 64.40 |
| 2003-07-04 | 319,000 | 320,000 | 319,000 | 320,000 | 13 | 64 |
| 2003-07-03 | 320,000 | 320,000 | 319,000 | 320,000 | 18 | 64 |
| 2003-07-02 | 318,000 | 320,000 | 316,000 | 320,000 | 19 | 64 |
| 2003-07-01 | 316,000 | 320,000 | 314,000 | 318,000 | 22 | 63.60 |
| 2003-06-30 | 320,000 | 322,000 | 316,000 | 316,000 | 41 | 63.20 |
| 2003-06-27 | 304,000 | 319,000 | 304,000 | 319,000 | 38 | 63.80 |
| 2003-06-26 | 305,000 | 307,000 | 304,000 | 305,000 | 20 | 61 |
| 2003-06-25 | 305,000 | 310,000 | 295,000 | 305,000 | 92 | 61 |
| 2003-06-24 | 333,000 | 335,000 | 330,000 | 335,000 | 9 | 67 |
| 2003-06-23 | 330,000 | 335,000 | 330,000 | 334,000 | 6 | 66.80 |
| 2003-06-20 | 325,000 | 330,000 | 325,000 | 326,000 | 6 | 65.20 |
| 2003-06-19 | 325,000 | 327,000 | 325,000 | 325,000 | 8 | 65 |
| 2003-06-18 | 330,000 | 331,000 | 325,000 | 325,000 | 36 | 65 |
| 2003-06-17 | 343,000 | 354,000 | 328,000 | 330,000 | 46 | 66 |
| 2003-06-16 | 364,000 | 364,000 | 343,000 | 344,000 | 28 | 68.80 |
| 2003-06-13 | 360,000 | 365,000 | 357,000 | 357,000 | 31 | 71.40 |
| 2003-06-12 | 370,000 | 375,000 | 370,000 | 370,000 | 21 | 74 |
| 2003-06-11 | 366,000 | 375,000 | 365,000 | 370,000 | 53 | 74 |
| 2003-06-10 | 359,000 | 370,000 | 355,000 | 370,000 | 50 | 74 |
| 2003-06-09 | 353,000 | 370,000 | 353,000 | 365,000 | 96 | 73 |
| 2003-06-06 | 324,000 | 390,000 | 324,000 | 355,000 | 88 | 71 |
| 2003-06-05 | 324,000 | 330,000 | 323,000 | 325,000 | 67 | 65 |
| 2003-06-04 | 325,000 | 325,000 | 325,000 | 325,000 | 4 | 65 |
| 2003-06-03 | 330,000 | 330,000 | 322,000 | 325,000 | 21 | 65 |
| 2003-06-02 | 332,000 | 335,000 | 330,000 | 330,000 | 90 | 66 |
| 2003-05-29 | 331,000 | 331,000 | 325,000 | 325,000 | 9 | 65 |
| 2003-05-28 | 321,000 | 331,000 | 318,000 | 331,000 | 23 | 66.20 |
| 2003-05-27 | 324,000 | 324,000 | 317,000 | 320,000 | 11 | 64 |
| 2003-05-26 | 320,000 | 320,000 | 320,000 | 320,000 | 17 | 64 |
| 2003-05-23 | 322,000 | 322,000 | 320,000 | 320,000 | 17 | 64 |
| 2003-05-22 | 320,000 | 324,000 | 320,000 | 320,000 | 12 | 64 |
| 2003-05-20 | 330,000 | 331,000 | 321,000 | 325,000 | 38 | 65 |
| 2003-05-19 | 329,000 | 330,000 | 329,000 | 330,000 | 2 | 66 |
| 2003-05-16 | 326,000 | 327,000 | 326,000 | 327,000 | 4 | 65.40 |
| 2003-05-15 | 328,000 | 335,000 | 320,000 | 325,000 | 22 | 65 |
| 2003-05-14 | 345,000 | 345,000 | 329,000 | 340,000 | 18 | 68 |
| 2003-05-13 | 361,000 | 362,000 | 345,000 | 345,000 | 53 | 69 |
| 2003-05-12 | 338,000 | 355,000 | 338,000 | 350,000 | 131 | 70 |
| 2003-05-09 | 329,000 | 332,000 | 329,000 | 330,000 | 15 | 66 |
| 2003-05-08 | 315,000 | 329,000 | 315,000 | 329,000 | 54 | 65.80 |
| 2003-05-07 | 310,000 | 315,000 | 310,000 | 310,000 | 7 | 62 |
| 2003-05-06 | 305,000 | 310,000 | 300,000 | 310,000 | 7 | 62 |
| 2003-05-02 | 300,000 | 305,000 | 295,000 | 295,000 | 21 | 59 |
| 2003-05-01 | 285,000 | 291,000 | 285,000 | 290,000 | 8 | 58 |
| 2003-04-30 | 296,000 | 296,000 | 290,000 | 295,000 | 25 | 59 |
| 2003-04-25 | 297,000 | 305,000 | 297,000 | 300,000 | 16 | 60 |
| 2003-04-24 | 300,000 | 310,000 | 300,000 | 305,000 | 12 | 61 |
| 2003-04-23 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 60 |
| 2003-04-22 | 310,000 | 315,000 | 307,000 | 307,000 | 21 | 61.40 |
| 2003-04-21 | 305,000 | 310,000 | 305,000 | 310,000 | 18 | 62 |
| 2003-04-18 | 305,000 | 315,000 | 305,000 | 306,000 | 16 | 61.20 |
| 2003-04-17 | 315,000 | 315,000 | 290,000 | 305,000 | 51 | 61 |
| 2003-04-16 | 315,000 | 325,000 | 310,000 | 315,000 | 61 | 63 |
| 2003-04-15 | 290,000 | 325,000 | 290,000 | 305,000 | 121 | 61 |
| 2003-04-14 | 280,000 | 281,000 | 280,000 | 280,000 | 10 | 56 |
| 2003-04-11 | 275,000 | 275,000 | 270,000 | 270,000 | 22 | 54 |
| 2003-04-10 | 275,000 | 275,000 | 270,000 | 270,000 | 6 | 54 |
| 2003-04-09 | 275,000 | 275,000 | 265,000 | 270,000 | 6 | 54 |
| 2003-04-07 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 54 |
| 2003-04-04 | 257,000 | 260,000 | 257,000 | 260,000 | 4 | 52 |
| 2003-04-03 | 265,000 | 270,000 | 255,000 | 265,000 | 28 | 53 |
| 2003-04-02 | 255,000 | 260,000 | 250,000 | 260,000 | 25 | 52 |
| 2003-04-01 | 255,000 | 255,000 | 246,000 | 255,000 | 8 | 51 |
| 2003-03-31 | 260,000 | 260,000 | 255,000 | 255,000 | 6 | 51 |
| 2003-03-28 | 259,000 | 259,000 | 255,000 | 255,000 | 6 | 51 |
| 2003-03-20 | 255,000 | 255,000 | 250,000 | 250,000 | 3 | 50 |
| 2003-03-18 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 48 |
| 2003-03-17 | 231,000 | 235,000 | 231,000 | 235,000 | 2 | 47 |
| 2003-03-14 | 235,000 | 235,000 | 230,000 | 235,000 | 5 | 47 |
| 2003-03-12 | 223,000 | 225,000 | 223,000 | 223,000 | 5 | 44.60 |
| 2003-03-11 | 220,000 | 223,000 | 219,000 | 223,000 | 10 | 44.60 |
| 2003-03-10 | 240,000 | 240,000 | 220,000 | 220,000 | 49 | 44 |
| 2003-03-07 | 240,000 | 240,000 | 240,000 | 240,000 | 19 | 48 |
| 2003-03-06 | 245,000 | 245,000 | 240,000 | 240,000 | 40 | 48 |
| 2003-03-05 | 250,000 | 250,000 | 245,000 | 245,000 | 13 | 49 |
| 2003-03-04 | 250,000 | 260,000 | 247,000 | 250,000 | 8 | 50 |
| 2003-03-03 | 255,000 | 260,000 | 247,000 | 255,000 | 24 | 51 |
| 2003-02-28 | 265,000 | 265,000 | 250,000 | 255,000 | 60 | 51 |
| 2003-02-26 | 272,000 | 272,000 | 270,000 | 270,000 | 6 | 54 |
| 2003-02-25 | 282,000 | 282,000 | 275,000 | 275,000 | 11 | 55 |
| 2003-02-24 | 280,000 | 290,000 | 280,000 | 282,000 | 23 | 56.40 |
| 2003-02-21 | 280,000 | 280,000 | 280,000 | 280,000 | 17 | 56 |
| 2003-02-20 | 275,000 | 280,000 | 275,000 | 280,000 | 12 | 56 |
| 2003-02-19 | 275,000 | 280,000 | 275,000 | 280,000 | 8 | 56 |
| 2003-02-18 | 295,000 | 295,000 | 275,000 | 275,000 | 24 | 55 |
| 2003-02-17 | 270,000 | 290,000 | 270,000 | 275,000 | 36 | 55 |
| 2003-02-14 | 267,000 | 275,000 | 267,000 | 270,000 | 4 | 54 |
| 2003-02-13 | 270,000 | 270,000 | 266,000 | 270,000 | 7 | 54 |
| 2003-02-12 | 265,000 | 270,000 | 260,000 | 270,000 | 111 | 54 |
| 2003-02-10 | 265,000 | 267,000 | 265,000 | 265,000 | 38 | 53 |
| 2003-02-07 | 280,000 | 280,000 | 270,000 | 270,000 | 21 | 54 |
| 2003-02-06 | 277,000 | 282,000 | 277,000 | 277,000 | 44 | 55.40 |
| 2003-02-05 | 282,000 | 282,000 | 280,000 | 280,000 | 34 | 56 |
| 2003-02-04 | 295,000 | 295,000 | 282,000 | 282,000 | 9 | 56.40 |
| 2003-01-31 | 287,000 | 287,000 | 280,000 | 285,000 | 26 | 57 |
| 2003-01-30 | 285,000 | 285,000 | 285,000 | 285,000 | 29 | 57 |
| 2003-01-28 | 295,000 | 295,000 | 290,000 | 290,000 | 4 | 58 |
| 2003-01-27 | 290,000 | 295,000 | 290,000 | 295,000 | 5 | 59 |
| 2003-01-24 | 290,000 | 290,000 | 290,000 | 290,000 | 8 | 58 |
| 2003-01-23 | 285,000 | 285,000 | 280,000 | 285,000 | 6 | 57 |
| 2003-01-21 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 56 |
| 2003-01-20 | 290,000 | 296,000 | 285,000 | 285,000 | 23 | 57 |
| 2003-01-17 | 280,000 | 280,000 | 280,000 | 280,000 | 8 | 56 |
| 2003-01-15 | 275,000 | 280,000 | 275,000 | 275,000 | 148 | 55 |
| 2003-01-10 | 280,000 | 280,000 | 280,000 | 280,000 | 2 | 56 |
| 2003-01-09 | 285,000 | 285,000 | 280,000 | 280,000 | 9 | 56 |
| 2003-01-08 | 280,000 | 285,000 | 280,000 | 280,000 | 13 | 56 |
| 2003-01-07 | 285,000 | 285,000 | 285,000 | 285,000 | 3 | 57 |
| 2003-01-06 | 275,000 | 275,000 | 275,000 | 275,000 | 4 | 55 |
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