7610 (株)テイツーの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	17,150	17,150	17,050	17,080	670	170.80
2005-12-29	17,030	17,100	17,020	17,040	2,588	170.40
2005-12-28	17,150	17,150	16,990	17,020	3,434	170.20
2005-12-27	17,200	17,210	17,100	17,170	1,663	171.70
2005-12-26	17,490	17,590	17,100	17,250	3,705	172.50
2005-12-22	17,600	18,500	17,290	17,470	12,496	174.70
2005-12-21	17,000	17,020	16,910	17,000	1,912	170
2005-12-20	17,000	17,070	16,810	16,950	2,183	169.50
2005-12-19	17,000	17,050	16,990	17,000	1,958	170
2005-12-16	17,000	17,010	16,910	16,990	1,354	169.90
2005-12-15	17,000	17,150	16,970	17,000	1,869	170
2005-12-14	16,960	17,050	16,950	17,000	1,077	170
2005-12-13	16,870	16,990	16,860	16,970	826	169.70
2005-12-12	16,970	16,970	16,850	16,860	1,927	168.60
2005-12-09	16,990	16,990	16,850	16,960	793	169.60
2005-12-08	17,000	17,000	16,900	16,980	529	169.80
2005-12-07	17,250	17,250	16,920	17,000	1,754	170
2005-12-06	17,110	17,300	16,960	17,250	1,082	172.50
2005-12-05	17,500	17,540	17,020	17,310	1,901	173.10
2005-12-02	17,000	17,980	16,950	17,390	3,218	173.90
2005-12-01	16,900	16,980	16,850	16,970	1,294	169.70
2005-11-30	17,000	17,150	16,900	16,990	1,615	169.90
2005-11-29	16,830	16,900	16,810	16,890	846	168.90
2005-11-28	16,750	16,890	16,750	16,830	478	168.30
2005-11-25	16,770	16,810	16,700	16,750	722	167.50
2005-11-24	16,750	16,790	16,690	16,760	881	167.60
2005-11-22	16,780	16,800	16,720	16,790	955	167.90
2005-11-21	16,840	16,840	16,740	16,740	1,112	167.40
2005-11-18	16,860	16,890	16,780	16,800	574	168
2005-11-17	16,850	16,850	16,770	16,810	793	168.10
2005-11-16	16,920	16,930	16,770	16,850	776	168.50
2005-11-15	17,000	17,090	16,800	16,890	1,144	168.90
2005-11-14	16,910	17,250	16,910	17,200	1,250	172
2005-11-11	16,960	16,980	16,800	16,880	865	168.80
2005-11-10	16,840	16,990	16,800	16,990	732	169.90
2005-11-09	16,810	16,870	16,760	16,840	893	168.40
2005-11-08	16,900	16,930	16,620	16,810	838	168.10
2005-11-07	17,000	17,040	16,880	16,900	1,208	169
2005-11-04	17,200	17,200	16,950	16,950	1,785	169.50
2005-11-02	16,970	17,090	16,880	17,000	949	170
2005-11-01	16,800	16,950	16,700	16,830	830	168.30
2005-10-31	16,770	16,770	16,600	16,700	1,282	167
2005-10-28	16,570	16,700	16,570	16,610	715	166.10
2005-10-27	16,750	16,870	16,500	16,560	1,233	165.60
2005-10-26	16,500	16,780	16,480	16,670	2,594	166.70
2005-10-25	16,990	16,990	16,650	16,900	1,575	169
2005-10-24	17,110	17,120	16,750	17,000	2,444	170
2005-10-21	17,390	17,390	17,020	17,160	1,418	171.60
2005-10-20	17,950	17,950	17,100	17,400	1,997	174
2005-10-19	17,840	19,200	17,710	17,780	7,572	177.80
2005-10-18	17,700	17,700	17,350	17,630	849	176.30
2005-10-17	17,510	17,700	17,160	17,670	1,099	176.70
2005-10-14	17,230	17,750	17,220	17,700	2,349	177
2005-10-13	17,380	17,440	17,210	17,220	776	172.20
2005-10-12	17,350	17,450	17,300	17,390	657	173.90
2005-10-11	17,400	17,450	17,260	17,380	1,569	173.80
2005-10-07	17,500	17,500	17,200	17,450	747	174.50
2005-10-06	17,250	17,490	17,070	17,450	1,168	174.50
2005-10-05	17,400	17,420	17,200	17,290	531	172.90
2005-10-04	17,400	17,550	17,220	17,420	1,013	174.20
2005-10-03	17,110	17,400	17,100	17,200	687	172
2005-09-30	17,150	17,300	17,050	17,100	901	171
2005-09-29	17,520	17,520	17,110	17,320	1,101	173.20
2005-09-28	17,010	17,900	17,010	17,600	2,079	176
2005-09-27	17,050	17,250	16,880	16,920	1,736	169.20
2005-09-26	17,530	17,590	17,110	17,250	1,709	172.50
2005-09-22	17,520	17,650	17,460	17,590	1,112	175.90
2005-09-21	17,800	17,800	17,510	17,650	1,510	176.50
2005-09-20	18,200	18,250	17,760	17,760	2,018	177.60
2005-09-16	18,490	18,690	18,100	18,290	3,438	182.90
2005-09-15	19,930	19,980	18,500	18,890	18,247	188.90
2005-09-14	17,730	19,330	17,560	19,330	14,209	193.30
2005-09-13	17,500	17,500	17,300	17,330	970	173.30
2005-09-12	17,500	17,600	17,260	17,500	1,279	175
2005-09-09	17,010	17,300	17,010	17,300	566	173
2005-09-08	17,800	17,800	16,500	17,100	1,940	171
2005-09-07	17,910	18,000	17,590	17,800	2,691	178
2005-09-06	17,200	17,800	17,020	17,800	2,806	178
2005-09-05	17,200	17,210	17,060	17,160	1,456	171.60
2005-09-02	16,930	17,200	16,820	17,090	821	170.90
2005-09-01	16,990	17,350	16,720	16,790	915	167.90
2005-08-31	16,650	16,900	16,650	16,900	856	169
2005-08-30	16,800	17,000	16,680	16,950	517	169.50
2005-08-29	17,000	17,200	16,610	16,990	524	169.90
2005-08-26	17,370	17,380	17,070	17,200	729	172
2005-08-25	17,890	17,890	17,200	17,480	965	174.80
2005-08-24	18,000	18,490	17,700	17,860	3,101	178.60
2005-08-23	16,910	18,000	16,910	17,990	4,237	179.90
2005-08-22	16,700	17,120	16,680	17,000	1,112	170
2005-08-19	16,570	16,800	16,570	16,680	408	166.80
2005-08-18	16,550	16,640	16,510	16,640	508	166.40
2005-08-17	16,500	16,670	16,500	16,600	493	166
2005-08-16	16,200	16,700	16,200	16,700	762	167
2005-08-15	16,600	16,600	16,260	16,400	483	164
2005-08-12	16,800	16,990	16,510	16,560	541	165.60
2005-08-11	17,100	17,300	16,910	17,000	703	170
2005-08-10	16,570	17,100	16,500	17,010	708	170.10
2005-08-09	16,450	16,560	16,100	16,500	1,053	165
2005-08-08	15,800	16,310	15,510	16,310	1,327	163.10
2005-08-05	16,880	16,880	16,050	16,260	1,017	162.60
2005-08-04	16,620	16,720	15,800	16,280	1,708	162.80
2005-08-03	17,020	17,050	16,610	16,820	1,282	168.20
2005-08-02	17,250	17,250	16,890	17,200	1,257	172
2005-08-01	17,300	17,410	17,200	17,250	509	172.50
2005-07-29	17,500	17,500	17,200	17,410	558	174.10
2005-07-28	17,550	17,670	17,150	17,200	1,123	172
2005-07-27	16,890	17,490	16,820	17,400	1,651	174
2005-07-26	17,000	17,050	16,810	16,900	1,764	169
2005-07-25	17,600	17,650	17,110	17,250	2,117	172.50
2005-07-22	17,850	17,890	17,500	17,740	1,304	177.40
2005-07-21	18,050	18,180	17,900	18,000	1,336	180
2005-07-20	18,200	18,240	18,100	18,110	1,191	181.10
2005-07-19	18,400	18,400	18,110	18,240	1,333	182.40
2005-07-15	18,500	18,500	18,330	18,370	944	183.70
2005-07-14	18,300	18,750	18,200	18,320	997	183.20
2005-07-13	18,810	18,900	18,300	18,500	2,535	185
2005-07-12	18,710	18,900	18,140	18,790	4,370	187.90
2005-07-11	18,210	18,460	18,180	18,310	1,076	183.10
2005-07-08	18,170	18,300	17,890	18,180	1,610	181.80
2005-07-07	18,710	18,710	18,310	18,370	1,921	183.70
2005-07-06	19,010	19,100	18,480	18,750	2,267	187.50
2005-07-05	19,480	19,500	19,030	19,190	6,952	191.90
2005-07-04	18,740	18,740	18,300	18,480	2,269	184.80
2005-07-01	18,550	18,700	18,110	18,340	4,328	183.40
2005-06-30	18,100	18,100	17,700	17,750	2,117	177.50
2005-06-29	18,800	18,800	17,600	18,150	6,193	181.50
2005-06-28	20,600	20,600	18,600	18,800	29,091	188
2005-06-27	18,600	18,600	18,600	18,600	610	186
2005-06-24	16,600	16,600	16,600	16,600	1,255	166
2005-06-23	14,660	14,690	14,600	14,600	659	146
2005-06-22	14,760	14,850	14,630	14,690	604	146.90
2005-06-21	14,890	14,890	14,600	14,760	633	147.60
2005-06-20	15,000	15,000	14,600	14,700	1,038	147
2005-06-17	14,610	14,700	14,580	14,650	457	146.50
2005-06-16	14,650	14,700	14,600	14,610	296	146.10
2005-06-15	14,900	14,900	14,600	14,610	516	146.10
2005-06-14	14,520	14,990	14,520	14,930	778	149.30
2005-06-13	14,700	14,790	14,360	14,530	1,077	145.30
2005-06-10	14,900	14,960	14,500	14,900	1,272	149
2005-06-09	15,020	15,100	14,860	14,960	737	149.60
2005-06-08	15,140	15,500	14,900	15,180	693	151.80
2005-06-07	15,450	15,450	15,050	15,080	454	150.80
2005-06-06	15,500	15,500	15,100	15,450	849	154.50
2005-06-03	15,500	15,500	15,290	15,450	526	154.50
2005-06-02	15,350	15,500	15,200	15,480	642	154.80
2005-06-01	15,830	15,830	15,360	15,550	1,125	155.50
2005-05-31	15,650	15,900	15,120	15,820	1,576	158.20
2005-05-30	14,340	15,100	14,340	15,050	1,244	150.50
2005-05-27	14,140	14,800	14,140	14,230	914	142.30
2005-05-26	14,900	14,900	13,900	14,110	2,647	141.10
2005-05-25	15,200	15,200	14,910	14,910	1,927	149.10
2005-05-24	15,100	15,300	14,970	15,230	1,206	152.30
2005-05-23	15,300	15,300	14,910	15,000	1,614	150
2005-05-20	15,300	15,340	14,900	15,300	2,022	153
2005-05-19	14,740	15,250	14,700	14,900	1,631	149
2005-05-18	15,050	15,100	14,700	14,740	1,908	147.40
2005-05-17	16,550	16,550	15,040	15,150	3,235	151.50
2005-05-16	16,950	17,050	16,400	16,500	3,360	165
2005-05-13	17,040	17,050	16,850	16,950	1,254	169.50
2005-05-12	17,200	17,300	17,040	17,040	2,337	170.40
2005-05-11	16,820	17,250	16,800	17,040	3,096	170.40
2005-05-10	16,580	16,880	16,540	16,820	1,796	168.20
2005-05-09	16,790	16,790	16,530	16,560	1,703	165.60
2005-05-06	16,800	16,900	16,710	16,800	1,566	168
2005-05-02	16,810	17,100	16,700	16,810	1,354	168.10
2005-04-28	16,700	17,290	16,700	17,100	1,934	171
2005-04-27	17,900	18,100	17,000	17,300	4,019	173
2005-04-26	16,750	18,270	16,650	17,700	6,917	177
2005-04-25	16,920	16,990	16,000	16,350	4,695	163.50
2005-04-22	17,800	17,970	17,400	17,520	5,692	175.20
2005-04-21	18,540	19,500	17,900	18,400	2,833	184
2005-04-20	18,500	18,820	17,600	18,500	5,324	185
2005-04-19	19,500	20,100	19,000	19,300	1,511	193
2005-04-18	21,350	21,350	21,000	21,100	189	211
2005-04-15	21,800	21,800	21,200	21,500	166	215
2005-04-14	21,010	21,550	21,010	21,550	437	215.50
2005-04-13	21,750	21,750	21,010	21,300	296	213
2005-04-12	22,600	22,600	21,900	21,950	365	219.50
2005-04-11	23,500	23,600	21,900	22,600	558	226
2005-04-08	23,000	23,500	22,800	23,000	447	230
2005-04-07	22,850	23,000	22,100	22,900	602	229
2005-04-06	22,300	22,780	22,000	22,780	588	227.80
2005-04-05	20,500	21,520	20,500	21,500	346	215
2005-04-04	20,880	20,980	20,350	20,460	337	204.60
2005-04-01	20,650	20,650	19,600	20,280	347	202.80
2005-03-31	20,740	21,000	20,190	20,350	277	203.50
2005-03-30	21,050	21,510	20,000	20,440	617	204.40
2005-03-29	21,290	21,390	20,900	21,350	310	213.50
2005-03-28	21,400	21,400	20,100	20,390	404	203.90
2005-03-25	22,100	22,200	21,000	21,200	666	212
2005-03-24	23,750	23,750	22,500	22,700	317	227
2005-03-23	24,000	24,000	23,200	23,450	252	234.50
2005-03-22	24,000	24,200	23,110	23,900	336	239
2005-03-18	24,450	24,490	23,550	24,000	306	240
2005-03-17	23,800	23,800	23,520	23,550	192	235.50
2005-03-16	24,000	24,050	23,600	24,000	393	240
2005-03-15	24,650	24,650	24,000	24,000	321	240
2005-03-14	24,300	24,400	23,910	24,050	664	240.50
2005-03-11	26,010	26,010	24,010	24,350	1,353	243.50
2005-03-10	26,000	26,600	26,000	26,020	499	260.20
2005-03-09	27,300	27,300	26,200	26,450	763	264.50
2005-03-08	26,100	27,900	25,600	27,000	1,622	270
2005-03-07	25,000	25,900	24,830	25,500	662	255
2005-03-04	25,800	26,000	25,020	25,470	542	254.70
2005-03-03	25,790	27,500	25,100	25,800	1,635	258
2005-03-02	27,310	28,500	26,490	26,520	1,270	265.20
2005-03-01	28,850	29,200	27,700	27,910	2,044	279.10
2005-02-28	32,200	32,200	28,200	30,950	9,382	309.50
2005-02-25	31,800	31,800	31,800	31,800	225	318
2005-02-24	28,790	28,790	28,790	28,790	79	287.90
2005-02-23	25,790	25,790	25,790	25,790	118	257.90
2005-02-22	219,000	229,000	216,000	229,000	2,581	229
2005-02-21	206,000	218,000	205,000	216,000	1,178	216
2005-02-18	205,000	210,000	202,000	206,000	666	206
2005-02-17	212,000	212,000	205,000	207,000	572	207
2005-02-16	218,000	218,000	211,000	212,000	453	212
2005-02-15	215,000	222,000	213,000	218,000	535	218
2005-02-14	223,000	226,000	210,000	215,000	1,159	215
2005-02-10	230,000	232,000	223,000	226,000	712	226
2005-02-09	237,000	242,000	225,000	229,000	1,005	229
2005-02-08	234,000	242,000	229,000	234,000	2,213	234
2005-02-07	215,000	230,000	212,000	230,000	1,566	230
2005-02-04	223,000	229,000	206,000	211,000	5,013	211
2005-02-03	215,000	215,000	215,000	215,000	441	215
2005-02-02	158,000	185,000	156,000	185,000	2,605	185
2005-02-01	155,000	156,000	153,000	155,000	184	155
2005-01-31	153,000	156,000	153,000	155,000	53	155
2005-01-28	154,000	157,000	154,000	155,000	200	155
2005-01-27	159,000	159,000	156,000	157,000	108	157
2005-01-26	157,000	163,000	156,000	159,000	482	159
2005-01-25	156,000	156,000	153,000	155,000	174	155
2005-01-24	152,000	157,000	152,000	156,000	195	156
2005-01-21	152,000	155,000	152,000	155,000	81	155
2005-01-20	155,000	155,000	151,000	155,000	106	155
2005-01-19	156,000	158,000	153,000	158,000	202	158
2005-01-18	161,000	161,000	155,000	156,000	168	156
2005-01-17	160,000	161,000	157,000	159,000	204	159
2005-01-14	150,000	158,000	145,000	157,000	361	157
2005-01-13	161,000	163,000	151,000	153,000	427	153
2005-01-12	156,000	166,000	156,000	163,000	899	163
2005-01-11	150,000	156,000	148,000	153,000	819	153
2005-01-07	145,000	146,000	141,000	146,000	274	146
2005-01-06	135,000	143,000	133,000	141,000	538	141
2005-01-05	129,000	134,000	128,000	133,000	230	133
2005-01-04	131,000	132,000	128,000	129,000	260	129

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

7610 (株)テイツー の時系列データ [2005年度]

7610 (株)テイツーの時系列データ [2005年度]