7610 (株)テイツーの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	35	37	35	35	562,200	35
2015-12-29	35	35	34	35	63,700	35
2015-12-28	32	35	32	35	307,800	35
2015-12-25	33	33	31	32	639,600	32
2015-12-24	35	35	33	33	432,200	33
2015-12-22	35	36	34	34	478,800	34
2015-12-21	36	37	35	36	521,900	36
2015-12-18	38	38	37	37	239,400	37
2015-12-17	38	39	37	38	175,100	38
2015-12-16	38	39	37	37	115,400	37
2015-12-15	38	39	38	38	219,500	38
2015-12-14	38	39	38	39	219,900	39
2015-12-11	39	40	39	39	61,900	39
2015-12-10	40	40	39	39	160,000	39
2015-12-09	40	41	39	40	327,500	40
2015-12-08	41	41	40	41	77,400	41
2015-12-07	41	42	40	41	246,000	41
2015-12-04	40	41	40	41	105,900	41
2015-12-03	40	41	39	40	472,500	40
2015-12-02	39	40	39	39	56,300	39
2015-12-01	39	40	38	39	214,200	39
2015-11-30	39	39	38	39	130,100	39
2015-11-27	38	39	38	39	53,500	39
2015-11-26	38	39	38	38	40,100	38
2015-11-25	39	39	38	38	49,700	38
2015-11-24	38	39	38	38	40,900	38
2015-11-20	38	39	38	38	33,400	38
2015-11-19	38	39	38	38	249,800	38
2015-11-18	38	39	38	39	138,900	39
2015-11-17	38	39	38	39	42,100	39
2015-11-16	38	39	38	38	22,600	38
2015-11-13	39	39	38	39	43,000	39
2015-11-12	39	39	38	39	88,200	39
2015-11-11	39	40	38	39	200,000	39
2015-11-10	40	40	38	40	249,200	40
2015-11-09	40	40	39	40	156,600	40
2015-11-06	39	40	39	40	64,200	40
2015-11-05	40	40	38	40	220,800	40
2015-11-04	40	40	39	40	156,000	40
2015-11-02	41	41	40	40	132,400	40
2015-10-30	41	41	40	41	43,500	41
2015-10-29	41	42	40	41	144,400	41
2015-10-28	41	41	40	41	45,500	41
2015-10-27	41	41	40	41	66,600	41
2015-10-26	41	42	40	41	169,600	41
2015-10-23	41	41	40	41	108,800	41
2015-10-22	40	41	40	41	35,100	41
2015-10-21	40	41	40	41	118,800	41
2015-10-20	40	41	39	40	299,900	40
2015-10-19	39	40	39	39	46,000	39
2015-10-16	41	41	39	39	479,200	39
2015-10-15	40	42	40	41	145,400	41
2015-10-14	42	42	40	41	306,400	41
2015-10-13	42	43	41	42	230,700	42
2015-10-09	41	42	41	42	125,900	42
2015-10-08	40	42	40	41	109,400	41
2015-10-07	40	42	40	41	111,300	41
2015-10-06	41	42	40	40	247,800	40
2015-10-05	40	41	39	41	144,800	41
2015-10-02	41	41	39	40	86,300	40
2015-10-01	39	41	38	41	230,500	41
2015-09-30	39	39	38	39	88,700	39
2015-09-29	38	39	37	39	253,700	39
2015-09-28	39	39	38	39	80,100	39
2015-09-25	38	39	38	39	242,000	39
2015-09-24	38	39	38	38	59,300	38
2015-09-18	40	40	39	39	138,500	39
2015-09-17	39	40	39	39	33,800	39
2015-09-16	40	40	39	39	59,800	39
2015-09-15	40	41	39	40	86,300	40
2015-09-14	41	41	39	40	304,200	40
2015-09-11	41	42	40	42	150,800	42
2015-09-10	40	42	39	42	273,200	42
2015-09-09	40	41	39	41	143,700	41
2015-09-08	40	40	39	39	96,100	39
2015-09-07	39	40	38	40	134,400	40
2015-09-04	40	41	39	39	98,100	39
2015-09-03	40	41	40	40	80,100	40
2015-09-02	40	41	39	39	349,200	39
2015-09-01	41	42	39	40	326,600	40
2015-08-31	42	43	41	42	275,800	42
2015-08-28	41	43	41	42	368,500	42
2015-08-27	40	41	39	39	896,100	39
2015-08-26	38	41	38	41	345,500	41
2015-08-25	37	40	35	36	804,300	36
2015-08-24	42	44	40	41	720,200	41
2015-08-21	48	48	45	46	374,400	46
2015-08-20	48	49	48	48	118,300	48
2015-08-19	48	49	48	48	158,500	48
2015-08-18	48	49	48	48	55,400	48
2015-08-17	48	49	48	49	84,700	49
2015-08-14	49	50	48	48	259,100	48
2015-08-13	50	51	48	50	314,600	50
2015-08-12	50	51	50	50	119,500	50
2015-08-11	51	51	50	50	25,100	50
2015-08-10	51	51	50	50	58,500	50
2015-08-07	51	52	50	50	71,000	50
2015-08-06	50	52	50	51	144,000	51
2015-08-05	51	51	50	50	36,800	50
2015-08-04	51	52	50	50	248,600	50
2015-08-03	52	52	51	51	47,700	51
2015-07-31	51	52	51	52	135,900	52
2015-07-30	52	52	51	52	70,700	52
2015-07-29	53	54	51	51	240,900	51
2015-07-28	52	54	51	53	523,700	53
2015-07-27	53	53	52	52	316,000	52
2015-07-24	53	54	52	52	305,600	52
2015-07-23	53	54	52	53	450,800	53
2015-07-22	53	53	51	53	486,600	53
2015-07-21	53	53	52	52	93,200	52
2015-07-17	53	54	52	53	321,700	53
2015-07-16	53	54	52	54	596,900	54
2015-07-15	53	55	53	54	483,100	54
2015-07-14	52	53	51	53	191,700	53
2015-07-13	51	52	50	52	421,100	52
2015-07-10	51	52	50	50	512,100	50
2015-07-09	52	52	48	51	867,700	51
2015-07-08	54	54	52	53	301,600	53
2015-07-07	53	54	53	53	77,700	53
2015-07-06	54	55	53	53	191,300	53
2015-07-03	55	56	54	55	57,600	55
2015-07-02	56	57	54	55	273,000	55
2015-07-01	55	56	54	56	119,000	56
2015-06-30	54	55	53	55	68,600	55
2015-06-29	55	55	53	54	348,400	54
2015-06-26	56	57	56	56	51,700	56
2015-06-25	57	57	56	56	45,700	56
2015-06-24	56	57	55	56	280,900	56
2015-06-23	55	56	55	55	152,000	55
2015-06-22	55	56	54	56	91,800	56
2015-06-19	55	55	54	55	187,900	55
2015-06-18	55	55	54	54	80,200	54
2015-06-17	54	55	54	54	33,700	54
2015-06-16	55	55	54	54	68,500	54
2015-06-15	55	56	55	55	79,300	55
2015-06-12	55	56	54	55	209,600	55
2015-06-11	55	55	54	55	102,100	55
2015-06-10	55	56	54	55	214,600	55
2015-06-09	54	56	54	54	271,400	54
2015-06-08	56	56	54	54	224,900	54
2015-06-05	57	57	55	56	174,000	56
2015-06-04	56	57	55	56	191,500	56
2015-06-03	55	57	54	56	490,600	56
2015-06-02	55	55	54	54	111,400	54
2015-06-01	55	56	54	54	123,700	54
2015-05-29	56	56	55	56	141,700	56
2015-05-28	56	56	54	56	139,100	56
2015-05-27	55	56	54	55	185,500	55
2015-05-26	52	55	52	55	500,500	55
2015-05-25	53	53	52	52	113,000	52
2015-05-22	53	54	52	53	292,200	53
2015-05-21	54	55	53	53	100,700	53
2015-05-20	54	55	53	54	190,400	54
2015-05-19	53	55	53	55	173,100	55
2015-05-18	53	54	52	53	302,400	53
2015-05-15	55	56	53	53	467,300	53
2015-05-14	55	56	55	55	52,700	55
2015-05-13	56	56	55	55	52,300	55
2015-05-12	55	56	54	55	134,800	55
2015-05-11	55	56	54	55	266,500	55
2015-05-08	55	56	54	54	402,800	54
2015-05-07	56	57	55	55	202,900	55
2015-05-01	57	58	56	56	318,200	56
2015-04-30	58	58	57	58	76,500	58
2015-04-28	59	59	57	58	293,700	58
2015-04-27	59	59	58	59	55,900	59
2015-04-24	59	59	58	58	26,000	58
2015-04-23	59	60	58	59	41,300	59
2015-04-22	58	60	58	59	198,300	59
2015-04-21	58	59	58	58	65,600	58
2015-04-20	58	59	58	59	176,800	59
2015-04-17	59	59	58	59	136,900	59
2015-04-16	58	60	58	58	268,800	58
2015-04-15	59	59	57	59	427,400	59
2015-04-14	59	60	58	60	126,600	60
2015-04-13	59	60	58	58	398,500	58
2015-04-10	60	60	59	59	159,200	59
2015-04-09	61	61	59	60	85,800	60
2015-04-08	60	61	60	61	45,500	61
2015-04-07	59	60	59	60	263,800	60
2015-04-06	59	60	59	60	68,000	60
2015-04-03	59	60	58	59	138,500	59
2015-04-02	59	60	58	59	148,000	59
2015-04-01	60	60	59	59	227,200	59
2015-03-31	60	60	59	60	146,300	60
2015-03-30	59	60	59	59	206,300	59
2015-03-27	59	60	59	59	121,600	59
2015-03-26	61	61	59	60	196,100	60
2015-03-25	60	61	60	61	47,200	61
2015-03-24	61	61	60	60	30,700	60
2015-03-23	61	62	60	60	297,100	60
2015-03-20	61	61	60	61	25,900	61
2015-03-19	61	61	60	61	48,800	61
2015-03-18	61	61	60	61	42,800	61
2015-03-17	61	62	60	61	195,500	61
2015-03-16	61	62	61	61	161,300	61
2015-03-13	62	62	61	61	146,400	61
2015-03-12	62	62	61	61	38,300	61
2015-03-11	62	62	61	62	120,800	62
2015-03-10	63	63	62	62	179,600	62
2015-03-09	62	63	62	62	74,500	62
2015-03-06	65	65	62	64	461,300	64
2015-03-05	63	68	62	65	2,020,500	65
2015-03-04	61	64	60	63	784,000	63
2015-03-03	61	62	60	60	194,800	60
2015-03-02	61	61	60	61	398,900	61
2015-02-27	62	63	62	62	272,700	62
2015-02-26	63	64	62	62	202,700	62
2015-02-25	65	65	63	63	220,400	63
2015-02-24	64	66	64	64	479,500	64
2015-02-23	64	65	63	64	136,100	64
2015-02-20	64	64	63	64	145,500	64
2015-02-19	64	65	62	63	669,900	63
2015-02-18	61	65	60	64	840,600	64
2015-02-17	61	62	61	61	36,800	61
2015-02-16	61	62	60	61	205,100	61
2015-02-13	62	62	60	61	104,900	61
2015-02-12	61	62	61	62	76,700	62
2015-02-10	60	62	60	61	107,000	61
2015-02-09	61	61	60	61	44,200	61
2015-02-06	61	61	60	61	78,100	61
2015-02-05	61	62	60	60	193,600	60
2015-02-04	61	61	60	60	85,300	60
2015-02-03	61	62	60	60	111,100	60
2015-02-02	63	63	61	62	218,200	62
2015-01-30	63	63	62	63	70,600	63
2015-01-29	63	65	62	63	484,300	63
2015-01-28	62	64	62	63	72,600	63
2015-01-27	63	64	62	63	129,300	63
2015-01-26	63	65	62	64	262,900	64
2015-01-23	64	64	62	63	257,500	63
2015-01-22	64	66	62	63	1,061,000	63
2015-01-21	61	64	60	62	534,200	62
2015-01-20	60	61	60	61	150,800	61
2015-01-19	61	62	60	61	103,600	61
2015-01-16	62	62	61	62	111,500	62
2015-01-15	60	62	59	61	381,900	61
2015-01-14	61	61	60	60	96,100	60
2015-01-13	60	61	60	60	52,600	60
2015-01-09	61	62	60	60	213,100	60
2015-01-08	61	62	61	61	105,000	61
2015-01-07	61	62	60	62	113,500	62
2015-01-06	61	62	61	61	103,400	61
2015-01-05	61	62	61	61	53,800	61

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 [2015年度]

7610 (株)テイツーの時系列データ [2015年度]