7610 (株)テイツーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	56	56	55	56	328,400	56
2016-12-29	57	57	56	57	113,400	57
2016-12-28	57	58	56	57	303,100	57
2016-12-27	56	57	55	57	347,100	57
2016-12-26	55	56	55	56	436,700	56
2016-12-22	56	57	54	55	685,200	55
2016-12-21	57	58	56	56	200,800	56
2016-12-20	56	58	56	57	544,600	57
2016-12-19	57	58	56	56	189,200	56
2016-12-16	60	60	57	57	435,800	57
2016-12-15	59	61	58	59	1,062,200	59
2016-12-14	58	60	58	60	645,200	60
2016-12-13	59	59	58	58	161,100	58
2016-12-12	58	59	57	58	208,000	58
2016-12-09	58	59	57	57	239,800	57
2016-12-08	59	60	58	58	462,000	58
2016-12-07	56	59	56	59	738,700	59
2016-12-06	57	58	56	56	320,600	56
2016-12-05	57	57	56	56	328,900	56
2016-12-02	57	58	56	56	327,800	56
2016-12-01	59	60	57	57	901,400	57
2016-11-30	56	60	56	58	2,875,500	58
2016-11-29	55	56	55	55	129,100	55
2016-11-28	55	56	54	55	124,100	55
2016-11-25	55	56	54	55	198,600	55
2016-11-24	54	56	54	55	250,600	55
2016-11-22	55	55	53	54	377,900	54
2016-11-21	54	56	54	55	325,100	55
2016-11-18	55	55	54	54	338,000	54
2016-11-17	54	55	53	55	572,400	55
2016-11-16	52	55	52	55	544,900	55
2016-11-15	51	52	51	52	164,700	52
2016-11-14	51	52	50	51	211,300	51
2016-11-11	52	53	51	51	343,200	51
2016-11-10	49	52	48	52	835,100	52
2016-11-09	50	51	45	46	1,261,100	46
2016-11-08	50	51	50	50	266,800	50
2016-11-07	51	51	49	50	1,022,800	50
2016-11-04	54	55	49	51	1,427,900	51
2016-11-02	55	57	55	55	381,400	55
2016-11-01	56	57	56	56	118,300	56
2016-10-31	56	57	55	56	212,600	56
2016-10-28	57	57	56	56	127,300	56
2016-10-27	56	57	55	56	293,800	56
2016-10-26	58	59	56	56	897,500	56
2016-10-25	57	59	57	58	729,800	58
2016-10-24	58	58	57	57	135,800	57
2016-10-21	59	59	57	57	186,600	57
2016-10-20	57	59	57	58	597,600	58
2016-10-19	58	58	57	57	377,900	57
2016-10-17	59	59	58	59	391,300	59
2016-10-13	62	64	61	61	959,500	61
2016-10-12	61	63	61	62	541,700	62
2016-10-11	63	63	61	61	726,000	61
2016-10-07	63	64	62	63	689,500	63
2016-10-06	67	67	63	63	1,259,600	63
2016-10-05	65	67	64	66	1,048,400	66
2016-10-04	63	67	63	64	1,296,300	64
2016-10-03	64	64	62	63	1,139,500	63
2016-09-30	63	65	62	64	1,170,000	64
2016-09-29	62	65	62	63	899,200	63
2016-09-28	62	62	61	62	164,200	62
2016-09-27	62	63	61	61	744,300	61
2016-09-26	62	63	62	62	258,300	62
2016-09-23	62	63	61	62	424,400	62
2016-09-21	63	64	62	63	353,200	63
2016-09-20	63	64	62	63	270,100	63
2016-09-16	64	64	63	63	239,300	63
2016-09-15	63	67	62	63	2,237,900	63
2016-09-14	64	64	63	63	366,400	63
2016-09-13	65	65	63	64	842,300	64
2016-09-12	65	66	64	65	450,300	65
2016-09-09	66	67	66	66	214,000	66
2016-09-08	66	67	65	66	381,000	66
2016-09-07	66	67	65	66	312,300	66
2016-09-06	66	68	65	66	1,211,800	66
2016-09-05	65	69	65	66	3,311,700	66
2016-09-02	65	66	64	64	271,300	64
2016-09-01	65	66	64	65	512,800	65
2016-08-31	66	67	65	65	438,600	65
2016-08-30	65	68	64	66	1,205,200	66
2016-08-29	64	67	63	65	1,201,200	65
2016-08-26	65	66	63	64	794,800	64
2016-08-25	65	65	64	64	421,600	64
2016-08-24	64	70	63	65	3,979,400	65
2016-08-23	64	65	63	64	572,600	64
2016-08-22	63	67	62	66	914,300	66
2016-08-19	63	64	62	63	425,000	63
2016-08-18	65	65	62	63	685,200	63
2016-08-17	65	65	64	65	302,700	65
2016-08-16	66	67	64	65	955,400	65
2016-08-15	62	70	61	66	3,608,300	66
2016-08-12	64	64	62	62	586,200	62
2016-08-10	63	64	62	63	426,100	63
2016-08-09	63	65	62	63	888,700	63
2016-08-08	63	64	62	62	273,100	62
2016-08-05	64	65	62	63	569,900	63
2016-08-04	65	65	63	63	539,300	63
2016-08-03	64	65	63	64	1,026,800	64
2016-08-02	65	66	63	65	1,067,800	65
2016-08-01	63	67	63	66	962,400	66
2016-07-29	64	65	61	63	1,561,200	63
2016-07-28	64	64	63	63	445,500	63
2016-07-27	64	65	63	63	1,082,800	63
2016-07-26	68	68	64	64	2,351,500	64
2016-07-25	69	70	67	67	1,671,100	67
2016-07-22	69	73	68	68	4,648,100	68
2016-07-21	75	77	70	70	6,186,800	70
2016-07-20	81	82	73	74	16,506,000	74
2016-07-19	70	93	68	90	33,753,200	90
2016-07-15	66	67	63	65	1,788,600	65
2016-07-14	67	68	65	66	916,700	66
2016-07-13	67	71	65	67	2,528,100	67
2016-07-12	67	68	65	65	1,218,700	65
2016-07-11	67	68	65	66	1,170,900	66
2016-07-08	72	75	65	65	4,546,000	65
2016-07-07	67	80	67	76	12,689,100	76
2016-07-06	66	68	65	66	671,600	66
2016-07-05	69	70	66	68	1,384,700	68
2016-07-04	65	72	65	70	3,291,700	70
2016-07-01	66	68	64	64	1,695,700	64
2016-06-30	65	68	62	62	1,646,500	62
2016-06-29	64	66	63	64	1,250,800	64
2016-06-28	62	65	60	63	892,100	63
2016-06-27	62	64	61	64	769,700	64
2016-06-24	67	69	57	60	2,890,600	60
2016-06-23	66	70	65	66	1,796,000	66
2016-06-22	70	70	66	66	1,231,900	66
2016-06-21	71	71	68	69	2,283,500	69
2016-06-20	66	77	66	72	8,026,700	72
2016-06-17	66	67	64	64	1,061,800	64
2016-06-16	73	73	64	65	1,721,300	65
2016-06-15	71	75	70	73	667,900	73
2016-06-14	78	79	71	71	3,103,000	71
2016-06-13	83	84	79	79	738,200	79
2016-06-10	83	83	81	81	342,200	81
2016-06-09	84	84	82	83	963,900	83
2016-06-08	85	87	83	84	961,700	84
2016-06-07	86	87	84	85	578,200	85
2016-06-06	85	87	84	86	890,400	86
2016-06-03	88	91	84	86	5,310,900	86
2016-06-02	92	92	85	88	7,577,900	88
2016-06-01	82	90	78	89	11,938,600	89
2016-05-31	75	92	75	86	24,704,400	86
2016-05-30	73	76	73	74	928,800	74
2016-05-27	72	74	71	73	505,300	73
2016-05-26	73	74	71	72	427,900	72
2016-05-25	75	75	73	73	484,300	73
2016-05-24	74	75	73	75	738,100	75
2016-05-23	74	76	73	76	842,400	76
2016-05-20	73	76	72	74	796,000	74
2016-05-19	73	75	72	73	875,500	73
2016-05-18	74	77	71	72	1,670,700	72
2016-05-17	73	75	71	74	906,200	74
2016-05-16	76	77	71	73	1,815,300	73
2016-05-13	81	82	76	76	1,416,800	76
2016-05-12	80	84	79	80	1,555,000	80
2016-05-11	82	82	79	80	2,590,700	80
2016-05-10	88	88	82	83	3,352,600	83
2016-05-09	94	95	88	88	7,093,100	88
2016-05-06	84	91	82	90	8,673,500	90
2016-05-02	76	84	75	82	2,563,400	82
2016-04-28	80	81	75	78	1,781,000	78
2016-04-27	76	83	75	80	3,765,500	80
2016-04-26	78	79	74	75	2,478,500	75
2016-04-25	81	81	78	79	1,914,700	79
2016-04-22	83	83	79	81	2,763,000	81
2016-04-21	83	93	82	85	7,825,900	85
2016-04-20	88	88	83	84	4,242,100	84
2016-04-19	81	89	78	85	6,606,300	85
2016-04-18	86	87	80	81	5,118,200	81
2016-04-15	100	103	88	88	11,574,000	88
2016-04-14	90	97	86	92	12,411,500	92
2016-04-13	98	99	86	89	16,098,200	89
2016-04-12	132	133	101	102	24,595,000	102
2016-04-11	130	143	112	118	44,452,800	118
2016-04-08	115	149	102	111	111,603,500	111
2016-04-07	100	100	100	100	1,070,300	100
2016-04-06	40	70	39	70	71,561,300	70
2016-04-05	41	41	40	40	192,900	40
2016-04-04	42	43	40	41	396,800	41
2016-04-01	45	48	42	43	1,629,900	43
2016-03-31	42	42	41	41	77,300	41
2016-03-30	42	43	41	41	65,900	41
2016-03-29	43	43	41	42	105,900	42
2016-03-28	43	43	42	42	163,800	42
2016-03-25	43	43	42	42	49,200	42
2016-03-24	44	45	41	42	612,200	42
2016-03-23	43	45	43	44	203,200	44
2016-03-22	43	44	42	43	69,800	43
2016-03-18	43	44	42	43	69,800	43
2016-03-17	44	44	43	43	51,300	43
2016-03-16	43	44	43	43	49,400	43
2016-03-15	43	44	42	43	143,700	43
2016-03-14	43	44	42	42	251,500	42
2016-03-11	42	44	42	44	179,300	44
2016-03-10	42	44	42	44	95,400	44
2016-03-09	43	44	42	42	232,900	42
2016-03-08	44	45	42	43	434,900	43
2016-03-07	42	44	42	43	420,500	43
2016-03-04	42	43	41	43	295,200	43
2016-03-03	40	42	40	42	202,700	42
2016-03-02	41	41	39	39	233,900	39
2016-03-01	41	41	39	40	308,400	40
2016-02-29	41	42	41	41	135,000	41
2016-02-26	41	42	41	41	67,800	41
2016-02-25	41	42	40	41	122,000	41
2016-02-24	41	42	39	42	480,400	42
2016-02-23	44	44	41	41	346,700	41
2016-02-22	43	45	42	42	541,400	42
2016-02-19	41	47	40	45	2,857,100	45
2016-02-18	39	42	38	41	686,300	41
2016-02-17	37	44	37	37	3,583,500	37
2016-02-16	38	39	36	37	839,700	37
2016-02-15	38	43	37	39	1,813,200	39
2016-02-12	40	40	36	37	1,328,500	37
2016-02-10	38	54	37	41	9,364,900	41
2016-02-09	38	42	36	37	720,200	37
2016-02-08	36	40	36	40	226,400	40
2016-02-05	38	38	36	36	404,700	36
2016-02-04	36	41	36	38	718,000	38
2016-02-03	35	37	34	36	442,600	36
2016-02-02	34	36	34	36	72,900	36
2016-02-01	34	36	34	35	97,300	35
2016-01-29	35	35	34	34	52,000	34
2016-01-28	36	36	34	35	107,400	35
2016-01-27	35	36	34	36	116,500	36
2016-01-26	34	35	34	35	102,700	35
2016-01-25	34	35	33	34	102,400	34
2016-01-22	32	34	32	34	397,200	34
2016-01-21	32	33	30	30	392,600	30
2016-01-20	34	35	32	33	352,000	33
2016-01-19	34	35	33	35	75,400	35
2016-01-18	34	35	33	35	406,100	35
2016-01-15	37	37	35	35	155,200	35
2016-01-14	37	38	35	37	648,600	37
2016-01-13	34	42	34	37	1,141,800	37
2016-01-12	35	35	33	34	140,800	34
2016-01-08	35	36	34	35	87,200	35
2016-01-07	35	36	34	35	134,000	35
2016-01-06	36	36	35	35	86,800	35
2016-01-05	36	37	36	36	112,200	36
2016-01-04	36	38	35	36	502,100	36

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 [2016年度]

7610 (株)テイツーの時系列データ [2016年度]