7610 (株)テイツーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	91	94	90	91	1,343,000	91
2013-12-27	90	93	90	91	1,078,800	91
2013-12-26	87	93	84	90	2,813,300	90
2013-12-25	76	84	76	83	725,200	83
2013-12-24	82	82	77	77	1,180,200	77
2013-12-20	83	83	81	81	330,400	81
2013-12-19	82	84	82	84	353,300	84
2013-12-18	83	84	82	82	165,500	82
2013-12-17	83	85	83	84	305,600	84
2013-12-16	87	87	82	82	685,600	82
2013-12-13	87	88	86	87	261,800	87
2013-12-12	87	88	86	86	306,400	86
2013-12-11	88	89	87	88	1,044,500	88
2013-12-10	92	93	90	92	727,500	92
2013-12-09	89	93	87	92	834,000	92
2013-12-06	88	89	86	87	431,400	87
2013-12-05	90	91	88	88	991,400	88
2013-12-04	90	99	89	90	5,764,300	90
2013-12-03	86	92	85	89	1,588,000	89
2013-12-02	84	86	83	85	629,600	85
2013-11-29	85	86	83	85	499,900	85
2013-11-28	88	89	85	85	662,900	85
2013-11-27	87	89	87	87	512,200	87
2013-11-26	89	90	86	86	1,135,300	86
2013-11-25	92	94	90	90	665,900	90
2013-11-22	91	93	89	91	1,428,600	91
2013-11-21	91	94	90	90	1,686,200	90
2013-11-20	89	100	87	92	11,483,200	92
2013-11-19	87	91	85	87	1,619,100	87
2013-11-18	84	88	82	87	1,358,400	87
2013-11-15	88	88	84	85	506,300	85
2013-11-14	84	90	84	86	715,100	86
2013-11-13	84	87	83	85	616,100	85
2013-11-12	85	87	78	83	2,059,900	83
2013-11-11	92	93	85	85	1,031,300	85
2013-11-08	94	95	90	93	847,100	93
2013-11-07	101	103	94	95	3,478,000	95
2013-11-06	93	98	91	96	2,024,200	96
2013-11-05	89	95	85	95	2,188,700	95
2013-11-01	90	94	84	87	2,546,000	87
2013-10-31	91	106	90	93	7,827,200	93
2013-10-30	94	95	89	90	1,297,800	90
2013-10-29	97	104	94	95	4,095,600	95
2013-10-28	107	107	93	95	5,071,100	95
2013-10-25	106	110	105	105	3,899,000	105
2013-10-24	110	113	106	108	5,733,200	108
2013-10-23	118	123	107	110	9,169,100	110
2013-10-22	131	132	113	117	20,657,800	117
2013-10-21	138	145	125	137	43,950,300	137
2013-10-18	79	104	74	104	23,236,800	104
2013-10-17	68	76	68	74	2,469,300	74
2013-10-16	65	67	63	66	734,200	66
2013-10-15	71	72	65	67	1,117,400	67
2013-10-11	64	73	64	71	5,112,500	71
2013-10-10	61	63	60	63	102,300	63
2013-10-09	59	62	58	61	110,200	61
2013-10-08	59	60	58	60	178,300	60
2013-10-07	61	61	60	60	107,700	60
2013-10-04	62	63	61	61	154,000	61
2013-10-03	63	64	62	63	142,900	63
2013-10-02	66	66	62	63	373,100	63
2013-10-01	67	67	65	65	266,200	65
2013-09-30	67	68	66	67	290,100	67
2013-09-27	65	68	64	66	303,600	66
2013-09-26	65	65	63	64	94,300	64
2013-09-25	65	65	63	64	64,000	64
2013-09-24	65	65	63	64	93,400	64
2013-09-20	65	66	63	64	91,800	64
2013-09-19	64	65	63	65	64,400	65
2013-09-18	65	65	63	63	70,500	63
2013-09-17	63	65	63	64	56,000	64
2013-09-13	62	63	61	63	35,600	63
2013-09-12	64	64	61	62	166,400	62
2013-09-11	64	65	63	64	69,600	64
2013-09-10	65	65	63	64	86,500	64
2013-09-09	66	67	64	66	116,100	66
2013-09-06	67	67	65	65	79,300	65
2013-09-05	68	70	66	68	189,100	68
2013-09-04	67	70	67	70	82,900	70
2013-09-03	65	68	63	68	229,600	68
2013-09-02	68	68	62	63	431,500	63
2013-08-30	71	72	66	69	215,100	69
2013-08-29	74	76	69	72	361,300	72
2013-08-28	72	95	72	75	1,293,400	75
2013-08-27	7,280	7,340	7,220	7,290	1,585	72.90
2013-08-26	7,300	7,340	7,200	7,290	1,647	72.90
2013-08-23	7,150	7,200	7,070	7,150	528	71.50
2013-08-22	7,130	7,200	6,990	7,150	1,078	71.50
2013-08-21	7,020	7,140	6,970	7,010	1,149	70.10
2013-08-20	7,170	7,210	7,140	7,160	392	71.60
2013-08-19	7,200	7,230	7,100	7,200	180	72
2013-08-16	7,000	7,200	7,000	7,130	674	71.30
2013-08-15	7,200	7,200	6,910	7,110	1,192	71.10
2013-08-14	7,250	7,330	7,140	7,260	664	72.60
2013-08-13	7,300	7,300	7,200	7,300	511	73
2013-08-12	7,250	7,390	7,140	7,260	1,477	72.60
2013-08-09	7,220	7,260	7,120	7,220	834	72.20
2013-08-08	7,110	7,210	7,030	7,170	994	71.70
2013-08-07	6,980	7,300	6,980	7,050	880	70.50
2013-08-06	6,990	7,090	6,900	7,030	905	70.30
2013-08-05	6,820	6,980	6,820	6,950	814	69.50
2013-08-02	6,700	6,940	6,680	6,900	1,640	69
2013-08-01	6,690	6,790	6,690	6,700	1,069	67
2013-07-31	6,910	6,910	6,750	6,780	954	67.80
2013-07-30	6,600	6,910	6,570	6,910	616	69.10
2013-07-29	6,770	6,840	6,680	6,800	2,207	68
2013-07-26	7,000	7,030	6,810	6,900	1,692	69
2013-07-25	7,080	7,150	6,970	7,080	3,334	70.80
2013-07-24	6,880	7,050	6,880	7,000	792	70
2013-07-23	6,990	6,990	6,880	6,990	653	69.90
2013-07-22	6,830	7,050	6,740	6,990	2,405	69.90
2013-07-19	6,840	6,840	6,690	6,700	1,629	67
2013-07-18	6,710	6,800	6,610	6,800	1,638	68
2013-07-17	6,660	6,800	6,580	6,710	2,868	67.10
2013-07-16	7,070	7,160	7,000	7,010	1,563	70.10
2013-07-12	7,040	7,040	6,810	6,970	982	69.70
2013-07-11	6,810	7,070	6,800	6,950	2,039	69.50
2013-07-10	6,650	6,900	6,510	6,900	586	69
2013-07-09	6,650	6,790	6,570	6,650	586	66.50
2013-07-08	6,600	6,890	6,600	6,640	561	66.40
2013-07-05	6,460	6,690	6,460	6,570	448	65.70
2013-07-04	6,390	6,580	6,350	6,460	751	64.60
2013-07-03	6,310	6,390	6,260	6,370	385	63.70
2013-07-02	6,100	6,480	6,030	6,210	1,801	62.10
2013-07-01	5,990	6,220	5,900	6,100	1,436	61
2013-06-28	5,820	5,990	5,820	5,920	680	59.20
2013-06-27	5,890	5,890	5,610	5,850	517	58.50
2013-06-26	5,980	5,980	5,610	5,690	682	56.90
2013-06-25	5,990	6,000	5,850	5,920	540	59.20
2013-06-24	5,970	5,980	5,900	5,960	244	59.60
2013-06-21	5,880	5,980	5,800	5,900	197	59
2013-06-20	5,860	5,920	5,860	5,910	897	59.10
2013-06-19	5,950	6,000	5,820	5,880	407	58.80
2013-06-18	5,870	5,940	5,870	5,940	233	59.40
2013-06-17	5,930	5,950	5,860	5,950	124	59.50
2013-06-14	5,890	5,950	5,760	5,940	492	59.40
2013-06-13	5,890	6,000	5,710	5,990	473	59.90
2013-06-12	5,750	5,990	5,750	5,990	588	59.90
2013-06-11	5,900	6,010	5,900	5,990	128	59.90
2013-06-10	5,990	6,000	5,800	5,910	576	59.10
2013-06-07	5,640	5,750	5,480	5,590	1,566	55.90
2013-06-06	6,390	6,460	5,520	5,940	2,093	59.40
2013-06-05	6,600	6,600	6,460	6,460	398	64.60
2013-06-04	6,640	6,640	6,420	6,600	628	66
2013-06-03	6,700	6,750	6,590	6,640	327	66.40
2013-05-31	6,900	6,900	6,590	6,700	933	67
2013-05-30	6,660	6,810	6,550	6,780	605	67.80
2013-05-29	6,690	6,700	6,580	6,690	605	66.90
2013-05-28	6,570	6,820	6,570	6,680	476	66.80
2013-05-27	6,450	6,610	6,430	6,570	376	65.70
2013-05-24	6,600	6,670	6,370	6,500	1,752	65
2013-05-23	6,860	6,910	6,490	6,590	2,096	65.90
2013-05-22	7,040	7,040	6,810	6,970	667	69.70
2013-05-21	7,160	7,160	6,940	7,060	701	70.60
2013-05-20	7,220	7,290	7,010	7,110	822	71.10
2013-05-17	6,790	7,170	6,790	7,170	1,452	71.70
2013-05-16	7,030	7,350	6,610	6,990	2,511	69.90
2013-05-15	7,600	7,600	7,000	7,280	2,702	72.80
2013-05-14	7,620	7,620	7,410	7,560	2,699	75.60
2013-05-13	7,630	7,750	7,550	7,660	1,653	76.60
2013-05-10	7,700	7,780	7,580	7,670	1,838	76.70
2013-05-09	7,770	7,810	7,600	7,750	1,648	77.50
2013-05-08	7,850	7,940	7,600	7,810	1,751	78.10
2013-05-07	7,740	7,990	7,730	7,800	2,244	78
2013-05-02	7,690	7,710	7,630	7,660	1,031	76.60
2013-05-01	7,540	7,700	7,400	7,650	832	76.50
2013-04-30	7,400	7,550	7,380	7,480	1,241	74.80
2013-04-26	7,660	7,700	7,400	7,500	1,407	75
2013-04-25	7,700	7,780	7,450	7,600	1,895	76
2013-04-24	7,700	8,300	7,500	7,630	9,100	76.30
2013-04-23	6,850	7,480	6,790	7,480	6,566	74.80
2013-04-22	6,580	6,850	6,570	6,790	2,726	67.90
2013-04-19	6,380	6,670	6,380	6,570	2,283	65.70
2013-04-18	6,610	6,650	6,360	6,460	2,662	64.60
2013-04-17	6,780	6,890	6,500	6,550	5,814	65.50
2013-04-16	6,840	7,000	6,610	6,670	25,100	66.70
2013-04-15	6,010	6,080	5,960	6,000	2,065	60
2013-04-12	6,160	6,290	6,090	6,120	2,612	61.20
2013-04-11	5,590	6,260	5,550	6,220	7,589	62.20
2013-04-10	5,760	5,850	5,710	5,850	419	58.50
2013-04-09	5,710	5,850	5,640	5,810	984	58.10
2013-04-08	5,620	5,750	5,620	5,710	494	57.10
2013-04-05	5,710	5,760	5,620	5,720	313	57.20
2013-04-04	5,720	5,720	5,560	5,680	445	56.80
2013-04-03	5,620	5,760	5,600	5,760	156	57.60
2013-04-02	5,600	5,770	5,560	5,720	328	57.20
2013-04-01	5,940	6,000	5,610	5,790	1,023	57.90
2013-03-29	6,080	6,090	5,900	5,910	1,256	59.10
2013-03-28	5,730	5,890	5,700	5,880	1,768	58.80
2013-03-27	5,680	5,750	5,630	5,730	460	57.30
2013-03-26	5,650	5,670	5,620	5,660	291	56.60
2013-03-25	5,680	5,720	5,650	5,660	266	56.60
2013-03-22	5,660	5,710	5,620	5,680	492	56.80
2013-03-21	5,690	5,730	5,620	5,690	503	56.90
2013-03-19	5,700	5,740	5,620	5,700	517	57
2013-03-18	5,730	5,740	5,690	5,720	374	57.20
2013-03-15	5,640	5,770	5,610	5,770	1,209	57.70
2013-03-14	5,610	5,640	5,570	5,640	415	56.40
2013-03-13	5,560	5,650	5,560	5,610	714	56.10
2013-03-12	5,500	5,630	5,500	5,580	608	55.80
2013-03-11	5,440	5,630	5,440	5,600	1,247	56
2013-03-08	5,440	5,470	5,430	5,430	621	54.30
2013-03-07	5,430	5,440	5,360	5,440	74	54.40
2013-03-06	5,340	5,440	5,340	5,440	389	54.40
2013-03-05	5,320	5,350	5,310	5,320	398	53.20
2013-03-04	5,310	5,330	5,270	5,320	570	53.20
2013-03-01	5,280	5,320	5,250	5,300	229	53
2013-02-28	5,320	5,330	5,260	5,310	439	53.10
2013-02-27	5,330	5,340	5,260	5,320	299	53.20
2013-02-26	5,200	5,380	5,200	5,300	1,364	53
2013-02-25	5,550	5,580	5,500	5,570	982	55.70
2013-02-22	5,500	5,560	5,470	5,500	494	55
2013-02-21	5,560	5,580	5,550	5,570	273	55.70
2013-02-20	5,580	5,580	5,530	5,580	354	55.80
2013-02-19	5,580	5,610	5,510	5,590	351	55.90
2013-02-18	5,670	5,670	5,520	5,590	633	55.90
2013-02-15	5,560	5,570	5,310	5,400	660	54
2013-02-14	5,510	5,620	5,460	5,550	686	55.50
2013-02-13	5,580	5,600	5,500	5,540	414	55.40
2013-02-12	5,550	5,600	5,490	5,580	888	55.80
2013-02-08	5,670	5,700	5,530	5,550	570	55.50
2013-02-07	5,720	5,740	5,680	5,710	342	57.10
2013-02-06	5,700	5,730	5,650	5,720	450	57.20
2013-02-05	5,630	5,700	5,600	5,700	532	57
2013-02-04	5,590	5,670	5,530	5,670	861	56.70
2013-02-01	5,470	5,550	5,470	5,550	543	55.50
2013-01-31	5,420	5,540	5,420	5,450	898	54.50
2013-01-30	5,390	5,550	5,280	5,480	2,662	54.80
2013-01-29	5,250	5,360	5,240	5,280	1,447	52.80
2013-01-28	5,280	5,300	5,210	5,270	486	52.70
2013-01-25	5,220	5,270	5,200	5,250	386	52.50
2013-01-24	5,180	5,230	5,170	5,220	134	52.20
2013-01-23	5,210	5,260	5,190	5,210	629	52.10
2013-01-22	5,250	5,250	5,140	5,210	808	52.10
2013-01-21	5,280	5,300	5,200	5,250	904	52.50
2013-01-18	5,180	5,200	5,090	5,190	614	51.90
2013-01-17	5,200	5,230	5,090	5,190	846	51.90
2013-01-16	5,300	5,300	5,130	5,200	833	52
2013-01-15	5,310	5,320	5,260	5,310	960	53.10
2013-01-11	5,290	5,330	5,240	5,300	701	53
2013-01-10	5,150	5,260	5,130	5,250	1,107	52.50
2013-01-09	5,150	5,150	5,100	5,130	451	51.30
2013-01-08	5,160	5,160	5,100	5,110	350	51.10
2013-01-07	5,110	5,180	5,090	5,090	797	50.90
2013-01-04	5,030	5,290	4,995	5,110	1,217	51.10

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 [2013年度]

7610 (株)テイツーの時系列データ [2013年度]