7610 (株)テイツーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	62	63	61	61	131,000	61
2014-12-29	63	63	61	63	137,700	63
2014-12-26	60	62	60	62	178,200	62
2014-12-25	60	61	60	60	228,700	60
2014-12-24	61	62	61	61	349,700	61
2014-12-22	62	63	61	62	138,800	62
2014-12-19	62	64	61	62	673,500	62
2014-12-18	62	63	61	62	152,800	62
2014-12-17	62	63	61	61	194,500	61
2014-12-16	62	63	61	61	167,900	61
2014-12-15	63	64	62	63	89,600	63
2014-12-12	64	65	63	63	195,300	63
2014-12-11	63	64	62	64	243,100	64
2014-12-10	65	66	63	64	492,900	64
2014-12-09	66	67	65	66	181,400	66
2014-12-08	67	68	66	67	311,500	67
2014-12-05	68	68	65	67	628,300	67
2014-12-04	72	74	67	67	3,487,600	67
2014-12-03	65	68	65	68	1,538,000	68
2014-12-02	63	64	63	64	239,600	64
2014-12-01	65	65	63	64	224,800	64
2014-11-28	65	66	64	65	458,800	65
2014-11-27	62	65	61	65	394,900	65
2014-11-26	60	63	60	63	190,200	63
2014-11-25	60	61	60	60	128,500	60
2014-11-21	60	61	60	60	84,400	60
2014-11-20	61	62	60	61	193,400	61
2014-11-19	61	63	61	62	106,800	62
2014-11-18	60	61	60	61	108,300	61
2014-11-17	61	62	60	60	204,200	60
2014-11-14	62	63	61	62	157,500	62
2014-11-13	64	64	62	62	98,000	62
2014-11-12	65	66	63	64	132,800	64
2014-11-11	65	66	64	66	274,100	66
2014-11-10	64	65	63	65	110,800	65
2014-11-07	63	65	62	65	247,800	65
2014-11-06	63	64	62	63	158,600	63
2014-11-05	62	63	61	63	80,500	63
2014-11-04	60	63	60	63	273,200	63
2014-10-31	60	60	59	60	67,100	60
2014-10-30	60	60	59	60	108,100	60
2014-10-29	59	61	59	60	72,000	60
2014-10-28	59	60	59	60	37,300	60
2014-10-27	61	61	59	59	192,900	59
2014-10-24	61	62	60	60	143,200	60
2014-10-23	60	61	60	61	91,500	61
2014-10-22	61	61	60	60	36,400	60
2014-10-21	60	61	59	60	87,400	60
2014-10-20	59	61	58	59	168,900	59
2014-10-17	58	60	58	58	157,800	58
2014-10-16	58	59	58	58	126,200	58
2014-10-15	58	60	58	60	573,600	60
2014-10-14	58	59	57	57	229,800	57
2014-10-10	61	61	58	59	319,300	59
2014-10-09	62	63	61	62	127,200	62
2014-10-08	63	64	62	62	157,500	62
2014-10-07	65	65	64	64	34,100	64
2014-10-06	64	65	63	65	147,600	65
2014-10-03	63	65	63	65	269,100	65
2014-10-02	66	66	64	64	332,000	64
2014-10-01	66	68	66	67	156,700	67
2014-09-30	66	67	65	66	162,600	66
2014-09-29	66	67	65	66	306,000	66
2014-09-26	66	67	65	66	69,100	66
2014-09-25	67	67	66	66	273,700	66
2014-09-24	67	68	67	67	153,300	67
2014-09-22	67	69	67	68	171,500	68
2014-09-19	68	68	67	68	102,200	68
2014-09-18	68	69	67	67	366,500	67
2014-09-17	69	70	69	69	104,700	69
2014-09-16	69	70	68	68	228,200	68
2014-09-12	69	70	69	70	107,100	70
2014-09-11	70	70	68	70	271,400	70
2014-09-10	70	71	69	71	181,700	71
2014-09-09	70	71	69	71	161,500	71
2014-09-08	70	71	69	70	149,300	70
2014-09-05	72	72	70	70	331,400	70
2014-09-04	72	72	71	72	194,300	72
2014-09-03	72	72	71	72	172,600	72
2014-09-02	73	73	70	72	493,900	72
2014-09-01	75	75	72	73	498,800	73
2014-08-29	72	82	72	75	6,711,700	75
2014-08-28	70	72	69	72	208,800	72
2014-08-27	70	72	69	70	289,700	70
2014-08-26	69	71	69	70	238,200	70
2014-08-25	69	69	68	69	83,500	69
2014-08-22	68	69	67	69	115,700	69
2014-08-21	69	69	68	68	33,000	68
2014-08-20	68	69	68	68	83,300	68
2014-08-19	67	69	67	68	177,000	68
2014-08-18	67	68	66	67	148,200	67
2014-08-15	68	68	66	67	312,700	67
2014-08-14	68	69	67	68	285,700	68
2014-08-13	70	70	67	68	401,100	68
2014-08-12	69	71	67	70	1,032,200	70
2014-08-11	69	72	69	72	478,400	72
2014-08-08	69	69	66	69	418,500	69
2014-08-07	70	72	69	70	362,100	70
2014-08-06	71	73	69	70	540,900	70
2014-08-05	71	73	71	71	221,700	71
2014-08-04	71	72	70	71	136,500	71
2014-08-01	70	72	70	72	372,800	72
2014-07-31	72	73	72	72	216,300	72
2014-07-30	72	74	71	73	255,100	73
2014-07-29	73	73	71	73	297,100	73
2014-07-28	75	75	72	73	580,200	73
2014-07-25	74	76	74	75	684,400	75
2014-07-24	71	73	70	72	543,500	72
2014-07-23	71	72	70	71	378,500	71
2014-07-22	72	73	71	72	377,400	72
2014-07-18	74	75	73	73	295,000	73
2014-07-17	77	77	75	75	241,100	75
2014-07-16	75	78	74	76	432,600	76
2014-07-15	77	77	74	74	323,700	74
2014-07-14	77	77	74	77	314,300	77
2014-07-11	77	78	76	77	348,800	77
2014-07-10	82	84	78	78	856,900	78
2014-07-09	82	88	80	82	2,663,800	82
2014-07-08	77	82	76	82	1,398,600	82
2014-07-07	74	77	74	77	598,500	77
2014-07-04	73	75	72	74	373,100	74
2014-07-03	73	74	72	73	122,400	73
2014-07-02	72	73	72	72	96,400	72
2014-07-01	71	73	71	71	235,500	71
2014-06-30	69	71	69	71	179,000	71
2014-06-27	71	72	69	69	315,300	69
2014-06-26	72	73	71	72	156,900	72
2014-06-25	74	74	70	70	814,300	70
2014-06-24	74	74	72	74	184,700	74
2014-06-23	74	75	73	75	162,100	75
2014-06-20	76	76	72	73	494,800	73
2014-06-19	75	77	72	75	1,045,200	75
2014-06-18	68	71	68	71	756,800	71
2014-06-17	69	70	67	67	190,100	67
2014-06-16	69	71	68	70	391,400	70
2014-06-13	68	69	68	68	135,600	68
2014-06-12	66	69	66	68	281,700	68
2014-06-11	67	69	67	67	269,100	67
2014-06-10	69	69	66	66	418,700	66
2014-06-09	73	73	68	69	740,300	69
2014-06-06	67	72	67	71	945,100	71
2014-06-05	64	69	64	68	1,212,600	68
2014-06-04	64	64	63	63	136,400	63
2014-06-03	63	64	63	63	174,400	63
2014-06-02	63	64	61	63	391,400	63
2014-05-30	63	65	61	61	720,800	61
2014-05-29	59	61	58	61	185,500	61
2014-05-28	58	59	58	59	59,800	59
2014-05-27	59	59	58	58	64,700	58
2014-05-26	58	59	58	58	69,200	58
2014-05-23	58	58	57	57	70,500	57
2014-05-22	56	58	56	58	166,800	58
2014-05-21	58	58	56	56	112,400	56
2014-05-20	57	59	56	58	93,900	58
2014-05-19	59	60	56	56	273,000	56
2014-05-16	60	60	59	59	47,600	59
2014-05-15	59	60	59	59	52,700	59
2014-05-14	59	60	59	59	78,400	59
2014-05-13	59	60	58	58	79,100	58
2014-05-12	59	60	58	58	90,800	58
2014-05-09	60	60	59	59	140,600	59
2014-05-08	60	61	60	60	165,500	60
2014-05-07	60	61	60	60	81,200	60
2014-05-02	61	62	60	61	205,800	61
2014-05-01	60	61	60	60	116,200	60
2014-04-30	61	61	60	60	88,700	60
2014-04-28	60	62	60	60	154,100	60
2014-04-25	61	63	60	60	306,300	60
2014-04-24	60	61	59	60	210,000	60
2014-04-23	60	61	60	60	99,800	60
2014-04-22	61	62	60	60	255,500	60
2014-04-21	63	63	61	61	239,400	61
2014-04-18	62	64	62	63	400,800	63
2014-04-17	61	63	60	62	411,200	62
2014-04-16	60	61	59	60	151,400	60
2014-04-15	60	61	59	59	158,900	59
2014-04-14	59	61	58	59	229,500	59
2014-04-11	60	61	59	60	231,800	60
2014-04-10	62	63	61	61	117,300	61
2014-04-09	62	63	61	62	211,300	62
2014-04-08	63	64	62	62	277,400	62
2014-04-07	64	65	62	64	958,900	64
2014-04-04	65	69	65	68	499,100	68
2014-04-03	67	67	65	66	95,100	66
2014-04-02	66	67	66	67	136,500	67
2014-04-01	65	66	65	65	82,200	65
2014-03-31	65	66	64	65	120,300	65
2014-03-28	64	65	63	64	64,100	64
2014-03-27	64	64	62	63	341,700	63
2014-03-26	64	65	63	65	157,300	65
2014-03-25	65	66	64	65	152,000	65
2014-03-24	64	66	64	65	105,300	65
2014-03-20	65	66	64	65	352,200	65
2014-03-19	66	66	64	66	188,900	66
2014-03-18	65	66	64	66	107,100	66
2014-03-17	66	66	63	64	260,100	64
2014-03-14	67	67	64	66	502,900	66
2014-03-13	71	71	69	69	221,300	69
2014-03-12	68	70	68	69	207,600	69
2014-03-11	67	72	67	69	554,000	69
2014-03-10	66	68	66	67	154,100	67
2014-03-07	68	68	66	66	123,900	66
2014-03-06	67	67	66	67	182,300	67
2014-03-05	67	67	66	66	120,800	66
2014-03-04	66	67	64	66	245,400	66
2014-03-03	66	67	64	66	213,300	66
2014-02-28	68	69	66	67	330,500	67
2014-02-27	69	70	67	67	421,500	67
2014-02-26	69	78	69	70	4,863,500	70
2014-02-25	69	70	67	67	243,500	67
2014-02-24	69	69	67	68	163,800	68
2014-02-21	68	69	67	68	113,500	68
2014-02-20	67	68	66	67	161,300	67
2014-02-19	68	69	66	67	222,800	67
2014-02-18	67	68	65	67	301,700	67
2014-02-17	68	68	65	66	182,200	66
2014-02-14	69	70	65	68	272,200	68
2014-02-13	70	72	68	68	302,300	68
2014-02-12	70	71	70	71	118,700	71
2014-02-10	70	71	69	69	154,800	69
2014-02-07	70	71	67	68	384,000	68
2014-02-06	64	70	64	69	655,100	69
2014-02-05	68	68	64	65	592,700	65
2014-02-04	64	67	60	63	1,187,500	63
2014-02-03	78	78	70	71	802,000	71
2014-01-31	82	83	78	80	365,400	80
2014-01-30	83	83	81	81	244,900	81
2014-01-29	86	86	83	84	353,400	84
2014-01-28	83	86	83	85	183,200	85
2014-01-27	86	87	84	84	433,100	84
2014-01-24	87	88	86	87	240,500	87
2014-01-23	89	91	88	88	505,000	88
2014-01-22	90	91	88	89	354,000	89
2014-01-21	92	92	90	90	652,700	90
2014-01-20	89	92	88	92	768,300	92
2014-01-17	89	90	87	89	533,100	89
2014-01-16	89	90	88	88	484,600	88
2014-01-15	90	92	88	88	1,627,000	88
2014-01-14	87	97	86	94	5,581,700	94
2014-01-10	92	96	89	89	2,522,200	89
2014-01-09	88	89	87	88	298,000	88
2014-01-08	89	90	87	88	448,600	88
2014-01-07	90	91	89	89	142,000	89
2014-01-06	91	91	89	91	617,600	91

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 [2014年度]

7610 (株)テイツーの時系列データ [2014年度]