7610 (株)テイツー の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 52 | 55 | 52 | 54 | 1,332,200 | 54 |
| 2017-12-28 | 52 | 53 | 52 | 53 | 73,100 | 53 |
| 2017-12-27 | 51 | 53 | 51 | 53 | 451,900 | 53 |
| 2017-12-26 | 52 | 52 | 51 | 51 | 1,265,800 | 51 |
| 2017-12-25 | 53 | 53 | 52 | 52 | 554,500 | 52 |
| 2017-12-22 | 53 | 54 | 53 | 53 | 190,000 | 53 |
| 2017-12-21 | 54 | 55 | 53 | 54 | 257,700 | 54 |
| 2017-12-20 | 54 | 55 | 54 | 54 | 209,900 | 54 |
| 2017-12-19 | 54 | 55 | 54 | 54 | 86,500 | 54 |
| 2017-12-18 | 54 | 55 | 54 | 54 | 270,200 | 54 |
| 2017-12-15 | 56 | 56 | 54 | 55 | 1,027,800 | 55 |
| 2017-12-14 | 57 | 57 | 55 | 56 | 1,295,300 | 56 |
| 2017-12-13 | 55 | 57 | 54 | 57 | 1,210,800 | 57 |
| 2017-12-12 | 55 | 56 | 54 | 55 | 930,800 | 55 |
| 2017-12-11 | 55 | 56 | 54 | 55 | 502,700 | 55 |
| 2017-12-08 | 55 | 56 | 54 | 55 | 1,227,300 | 55 |
| 2017-12-07 | 53 | 55 | 53 | 55 | 750,400 | 55 |
| 2017-12-06 | 54 | 55 | 53 | 54 | 929,900 | 54 |
| 2017-12-05 | 54 | 55 | 54 | 54 | 272,800 | 54 |
| 2017-12-04 | 55 | 56 | 54 | 55 | 877,900 | 55 |
| 2017-12-01 | 54 | 56 | 53 | 55 | 2,112,300 | 55 |
| 2017-11-30 | 54 | 54 | 53 | 53 | 1,276,400 | 53 |
| 2017-11-29 | 53 | 54 | 53 | 54 | 134,100 | 54 |
| 2017-11-28 | 53 | 54 | 52 | 53 | 691,800 | 53 |
| 2017-11-27 | 53 | 53 | 52 | 53 | 359,100 | 53 |
| 2017-11-24 | 52 | 53 | 51 | 53 | 462,400 | 53 |
| 2017-11-22 | 51 | 52 | 51 | 52 | 378,600 | 52 |
| 2017-11-21 | 51 | 52 | 51 | 51 | 556,600 | 51 |
| 2017-11-20 | 51 | 52 | 50 | 52 | 495,000 | 52 |
| 2017-11-17 | 51 | 51 | 50 | 51 | 310,900 | 51 |
| 2017-11-16 | 50 | 51 | 50 | 50 | 489,300 | 50 |
| 2017-11-15 | 52 | 52 | 50 | 51 | 670,000 | 51 |
| 2017-11-13 | 52 | 53 | 52 | 52 | 610,300 | 52 |
| 2017-11-10 | 52 | 53 | 52 | 52 | 552,400 | 52 |
| 2017-11-09 | 52 | 53 | 52 | 52 | 331,600 | 52 |
| 2017-11-08 | 53 | 53 | 52 | 52 | 478,600 | 52 |
| 2017-11-07 | 53 | 53 | 52 | 53 | 518,600 | 53 |
| 2017-11-06 | 53 | 54 | 53 | 53 | 287,500 | 53 |
| 2017-11-02 | 53 | 54 | 53 | 53 | 441,200 | 53 |
| 2017-11-01 | 52 | 54 | 52 | 54 | 359,900 | 54 |
| 2017-10-31 | 53 | 53 | 52 | 53 | 129,700 | 53 |
| 2017-10-30 | 53 | 53 | 52 | 52 | 328,300 | 52 |
| 2017-10-27 | 53 | 53 | 52 | 53 | 145,600 | 53 |
| 2017-10-26 | 52 | 53 | 52 | 53 | 55,300 | 53 |
| 2017-10-25 | 52 | 53 | 52 | 53 | 220,400 | 53 |
| 2017-10-24 | 52 | 53 | 52 | 52 | 448,800 | 52 |
| 2017-10-23 | 52 | 53 | 52 | 52 | 107,200 | 52 |
| 2017-10-20 | 53 | 53 | 51 | 53 | 908,300 | 53 |
| 2017-10-19 | 53 | 54 | 53 | 53 | 174,700 | 53 |
| 2017-10-18 | 54 | 54 | 53 | 53 | 354,700 | 53 |
| 2017-10-17 | 54 | 55 | 53 | 55 | 368,900 | 55 |
| 2017-10-16 | 54 | 54 | 53 | 54 | 729,600 | 54 |
| 2017-10-13 | 54 | 55 | 53 | 55 | 239,000 | 55 |
| 2017-10-12 | 54 | 54 | 53 | 54 | 416,500 | 54 |
| 2017-10-11 | 54 | 55 | 53 | 54 | 528,500 | 54 |
| 2017-10-10 | 54 | 54 | 53 | 54 | 601,200 | 54 |
| 2017-10-06 | 54 | 54 | 53 | 54 | 547,200 | 54 |
| 2017-10-05 | 56 | 56 | 54 | 54 | 1,461,800 | 54 |
| 2017-10-04 | 55 | 56 | 54 | 56 | 612,700 | 56 |
| 2017-10-03 | 54 | 55 | 53 | 55 | 326,100 | 55 |
| 2017-10-02 | 55 | 55 | 54 | 54 | 652,300 | 54 |
| 2017-09-29 | 54 | 55 | 54 | 54 | 1,122,600 | 54 |
| 2017-09-28 | 54 | 55 | 53 | 54 | 1,019,300 | 54 |
| 2017-09-27 | 53 | 54 | 52 | 53 | 378,600 | 53 |
| 2017-09-26 | 53 | 53 | 52 | 53 | 343,200 | 53 |
| 2017-09-25 | 52 | 53 | 52 | 53 | 470,400 | 53 |
| 2017-09-22 | 53 | 54 | 52 | 52 | 668,600 | 52 |
| 2017-09-21 | 52 | 54 | 52 | 53 | 746,200 | 53 |
| 2017-09-20 | 52 | 53 | 52 | 53 | 372,600 | 53 |
| 2017-09-19 | 53 | 53 | 52 | 52 | 207,400 | 52 |
| 2017-09-15 | 52 | 53 | 52 | 52 | 274,500 | 52 |
| 2017-09-14 | 52 | 54 | 51 | 52 | 1,020,900 | 52 |
| 2017-09-13 | 53 | 54 | 52 | 53 | 652,300 | 53 |
| 2017-09-12 | 52 | 53 | 51 | 53 | 723,100 | 53 |
| 2017-09-11 | 51 | 52 | 51 | 51 | 261,800 | 51 |
| 2017-09-08 | 51 | 51 | 50 | 51 | 473,800 | 51 |
| 2017-09-07 | 50 | 52 | 50 | 51 | 505,200 | 51 |
| 2017-09-06 | 50 | 51 | 49 | 51 | 260,300 | 51 |
| 2017-09-05 | 52 | 52 | 49 | 51 | 1,582,000 | 51 |
| 2017-09-04 | 53 | 54 | 52 | 52 | 1,434,100 | 52 |
| 2017-09-01 | 54 | 55 | 53 | 54 | 560,300 | 54 |
| 2017-08-31 | 54 | 54 | 53 | 54 | 490,400 | 54 |
| 2017-08-30 | 54 | 55 | 53 | 54 | 1,304,600 | 54 |
| 2017-08-29 | 55 | 55 | 52 | 54 | 1,197,300 | 54 |
| 2017-08-28 | 55 | 57 | 54 | 55 | 1,269,400 | 55 |
| 2017-08-25 | 54 | 55 | 54 | 55 | 494,000 | 55 |
| 2017-08-24 | 54 | 55 | 54 | 54 | 300,900 | 54 |
| 2017-08-23 | 55 | 55 | 53 | 54 | 540,200 | 54 |
| 2017-08-22 | 54 | 55 | 53 | 54 | 474,700 | 54 |
| 2017-08-21 | 54 | 54 | 53 | 53 | 466,000 | 53 |
| 2017-08-18 | 54 | 55 | 53 | 54 | 769,300 | 54 |
| 2017-08-17 | 55 | 55 | 53 | 54 | 818,300 | 54 |
| 2017-08-16 | 54 | 56 | 54 | 55 | 464,700 | 55 |
| 2017-08-15 | 55 | 55 | 54 | 55 | 509,000 | 55 |
| 2017-08-14 | 54 | 55 | 53 | 54 | 637,300 | 54 |
| 2017-08-10 | 53 | 60 | 53 | 55 | 2,394,400 | 55 |
| 2017-08-09 | 54 | 55 | 53 | 53 | 773,900 | 53 |
| 2017-08-08 | 54 | 55 | 54 | 54 | 456,400 | 54 |
| 2017-08-07 | 55 | 55 | 54 | 54 | 305,000 | 54 |
| 2017-08-04 | 55 | 55 | 52 | 55 | 1,457,900 | 55 |
| 2017-08-03 | 56 | 56 | 53 | 55 | 1,226,500 | 55 |
| 2017-08-02 | 55 | 56 | 55 | 56 | 790,300 | 56 |
| 2017-08-01 | 56 | 56 | 55 | 55 | 607,900 | 55 |
| 2017-07-31 | 58 | 58 | 55 | 55 | 973,500 | 55 |
| 2017-07-28 | 60 | 60 | 57 | 57 | 1,391,800 | 57 |
| 2017-07-27 | 60 | 62 | 59 | 59 | 2,246,800 | 59 |
| 2017-07-26 | 60 | 61 | 59 | 59 | 760,500 | 59 |
| 2017-07-25 | 60 | 61 | 59 | 61 | 554,500 | 61 |
| 2017-07-24 | 60 | 60 | 59 | 60 | 557,100 | 60 |
| 2017-07-21 | 61 | 61 | 60 | 60 | 1,153,000 | 60 |
| 2017-07-20 | 63 | 64 | 60 | 61 | 2,613,000 | 61 |
| 2017-07-19 | 61 | 64 | 59 | 62 | 3,195,000 | 62 |
| 2017-07-18 | 60 | 61 | 59 | 60 | 1,342,000 | 60 |
| 2017-07-14 | 62 | 62 | 59 | 61 | 2,461,900 | 61 |
| 2017-07-13 | 63 | 66 | 59 | 61 | 6,251,500 | 61 |
| 2017-07-12 | 58 | 79 | 57 | 63 | 32,198,900 | 63 |
| 2017-07-11 | 58 | 59 | 57 | 58 | 309,200 | 58 |
| 2017-07-10 | 58 | 59 | 57 | 58 | 351,300 | 58 |
| 2017-07-07 | 57 | 58 | 57 | 58 | 238,700 | 58 |
| 2017-07-06 | 59 | 59 | 57 | 57 | 795,500 | 57 |
| 2017-07-05 | 59 | 60 | 57 | 59 | 1,067,500 | 59 |
| 2017-07-04 | 60 | 63 | 58 | 59 | 3,059,300 | 59 |
| 2017-07-03 | 58 | 61 | 57 | 60 | 1,686,900 | 60 |
| 2017-06-30 | 56 | 58 | 55 | 58 | 851,300 | 58 |
| 2017-06-29 | 56 | 57 | 55 | 55 | 227,000 | 55 |
| 2017-06-28 | 56 | 57 | 55 | 56 | 1,140,300 | 56 |
| 2017-06-27 | 55 | 57 | 54 | 57 | 737,400 | 57 |
| 2017-06-26 | 54 | 55 | 53 | 55 | 466,900 | 55 |
| 2017-06-23 | 54 | 55 | 53 | 53 | 197,900 | 53 |
| 2017-06-22 | 54 | 55 | 54 | 54 | 138,900 | 54 |
| 2017-06-21 | 54 | 55 | 54 | 54 | 193,100 | 54 |
| 2017-06-20 | 53 | 55 | 53 | 54 | 372,700 | 54 |
| 2017-06-19 | 53 | 54 | 52 | 54 | 1,047,000 | 54 |
| 2017-06-16 | 54 | 54 | 53 | 53 | 220,800 | 53 |
| 2017-06-15 | 54 | 54 | 53 | 53 | 374,300 | 53 |
| 2017-06-14 | 55 | 55 | 52 | 54 | 1,500,300 | 54 |
| 2017-06-13 | 54 | 56 | 54 | 56 | 358,700 | 56 |
| 2017-06-12 | 56 | 56 | 54 | 54 | 465,100 | 54 |
| 2017-06-09 | 54 | 56 | 53 | 56 | 404,600 | 56 |
| 2017-06-08 | 55 | 55 | 53 | 53 | 357,700 | 53 |
| 2017-06-07 | 55 | 55 | 54 | 54 | 206,300 | 54 |
| 2017-06-06 | 55 | 55 | 53 | 54 | 841,200 | 54 |
| 2017-06-05 | 55 | 56 | 54 | 55 | 474,800 | 55 |
| 2017-06-02 | 53 | 55 | 53 | 55 | 871,700 | 55 |
| 2017-06-01 | 53 | 54 | 52 | 54 | 752,100 | 54 |
| 2017-05-31 | 54 | 55 | 52 | 53 | 1,081,200 | 53 |
| 2017-05-30 | 56 | 56 | 54 | 54 | 1,077,900 | 54 |
| 2017-05-29 | 58 | 58 | 56 | 56 | 580,600 | 56 |
| 2017-05-26 | 58 | 59 | 57 | 57 | 569,600 | 57 |
| 2017-05-25 | 58 | 59 | 57 | 59 | 894,700 | 59 |
| 2017-05-24 | 60 | 60 | 57 | 58 | 1,254,400 | 58 |
| 2017-05-23 | 59 | 61 | 59 | 59 | 1,733,600 | 59 |
| 2017-05-22 | 65 | 66 | 58 | 59 | 4,340,600 | 59 |
| 2017-05-19 | 63 | 64 | 62 | 63 | 670,300 | 63 |
| 2017-05-18 | 63 | 65 | 63 | 63 | 915,100 | 63 |
| 2017-05-17 | 62 | 66 | 62 | 65 | 2,820,600 | 65 |
| 2017-05-16 | 61 | 64 | 61 | 62 | 1,547,500 | 62 |
| 2017-05-15 | 62 | 63 | 60 | 60 | 1,379,900 | 60 |
| 2017-05-12 | 62 | 63 | 61 | 63 | 933,200 | 63 |
| 2017-05-11 | 61 | 62 | 60 | 61 | 495,000 | 61 |
| 2017-05-10 | 60 | 61 | 59 | 61 | 347,800 | 61 |
| 2017-05-09 | 59 | 61 | 59 | 59 | 430,000 | 59 |
| 2017-05-08 | 60 | 61 | 59 | 59 | 331,900 | 59 |
| 2017-05-02 | 60 | 60 | 59 | 59 | 749,200 | 59 |
| 2017-05-01 | 61 | 65 | 59 | 60 | 5,538,800 | 60 |
| 2017-04-28 | 58 | 61 | 57 | 60 | 2,069,800 | 60 |
| 2017-04-27 | 57 | 58 | 57 | 57 | 40,200 | 57 |
| 2017-04-26 | 57 | 58 | 56 | 58 | 88,500 | 58 |
| 2017-04-25 | 57 | 58 | 56 | 56 | 296,900 | 56 |
| 2017-04-24 | 57 | 58 | 56 | 58 | 289,700 | 58 |
| 2017-04-21 | 57 | 57 | 55 | 57 | 199,200 | 57 |
| 2017-04-20 | 56 | 57 | 55 | 57 | 178,100 | 57 |
| 2017-04-19 | 56 | 57 | 56 | 57 | 170,900 | 57 |
| 2017-04-18 | 55 | 59 | 55 | 56 | 562,900 | 56 |
| 2017-04-17 | 55 | 56 | 55 | 55 | 239,400 | 55 |
| 2017-04-14 | 57 | 60 | 54 | 56 | 3,592,800 | 56 |
| 2017-04-13 | 52 | 53 | 52 | 52 | 156,000 | 52 |
| 2017-04-12 | 53 | 54 | 52 | 52 | 385,700 | 52 |
| 2017-04-11 | 54 | 55 | 54 | 54 | 95,700 | 54 |
| 2017-04-10 | 53 | 55 | 53 | 55 | 80,700 | 55 |
| 2017-04-07 | 53 | 54 | 53 | 53 | 163,400 | 53 |
| 2017-04-06 | 54 | 55 | 53 | 54 | 274,700 | 54 |
| 2017-04-05 | 54 | 55 | 54 | 54 | 65,300 | 54 |
| 2017-04-04 | 54 | 56 | 54 | 54 | 293,600 | 54 |
| 2017-04-03 | 55 | 56 | 55 | 55 | 214,900 | 55 |
| 2017-03-31 | 55 | 56 | 55 | 56 | 118,900 | 56 |
| 2017-03-30 | 55 | 56 | 55 | 55 | 55,300 | 55 |
| 2017-03-29 | 56 | 57 | 55 | 56 | 163,400 | 56 |
| 2017-03-28 | 55 | 56 | 55 | 55 | 86,500 | 55 |
| 2017-03-27 | 57 | 57 | 55 | 56 | 313,200 | 56 |
| 2017-03-24 | 56 | 57 | 55 | 57 | 166,400 | 57 |
| 2017-03-23 | 55 | 56 | 55 | 56 | 18,800 | 56 |
| 2017-03-22 | 55 | 57 | 54 | 55 | 287,700 | 55 |
| 2017-03-21 | 55 | 56 | 55 | 55 | 97,400 | 55 |
| 2017-03-17 | 56 | 57 | 55 | 56 | 37,400 | 56 |
| 2017-03-16 | 56 | 57 | 56 | 56 | 31,400 | 56 |
| 2017-03-15 | 56 | 57 | 55 | 56 | 98,000 | 56 |
| 2017-03-14 | 55 | 57 | 55 | 56 | 253,100 | 56 |
| 2017-03-13 | 56 | 57 | 55 | 55 | 269,200 | 55 |
| 2017-03-10 | 55 | 57 | 55 | 56 | 138,600 | 56 |
| 2017-03-09 | 56 | 56 | 55 | 56 | 116,900 | 56 |
| 2017-03-08 | 57 | 57 | 56 | 56 | 134,200 | 56 |
| 2017-03-07 | 58 | 58 | 56 | 56 | 564,500 | 56 |
| 2017-03-06 | 57 | 59 | 56 | 58 | 570,100 | 58 |
| 2017-03-03 | 57 | 57 | 56 | 57 | 65,800 | 57 |
| 2017-03-02 | 58 | 59 | 56 | 57 | 894,200 | 57 |
| 2017-03-01 | 58 | 58 | 56 | 58 | 294,300 | 58 |
| 2017-02-28 | 56 | 58 | 56 | 58 | 221,300 | 58 |
| 2017-02-27 | 57 | 57 | 55 | 57 | 292,400 | 57 |
| 2017-02-24 | 55 | 58 | 55 | 57 | 1,307,400 | 57 |
| 2017-02-23 | 54 | 55 | 54 | 55 | 170,200 | 55 |
| 2017-02-22 | 54 | 55 | 53 | 54 | 90,900 | 54 |
| 2017-02-21 | 53 | 55 | 53 | 54 | 124,500 | 54 |
| 2017-02-20 | 53 | 54 | 53 | 53 | 78,600 | 53 |
| 2017-02-17 | 54 | 55 | 53 | 54 | 142,000 | 54 |
| 2017-02-16 | 54 | 55 | 53 | 54 | 95,800 | 54 |
| 2017-02-15 | 54 | 55 | 53 | 54 | 122,500 | 54 |
| 2017-02-14 | 55 | 55 | 53 | 54 | 257,900 | 54 |
| 2017-02-13 | 54 | 55 | 53 | 54 | 153,700 | 54 |
| 2017-02-10 | 54 | 55 | 54 | 54 | 42,300 | 54 |
| 2017-02-09 | 54 | 55 | 54 | 55 | 97,300 | 55 |
| 2017-02-08 | 54 | 55 | 54 | 54 | 80,000 | 54 |
| 2017-02-07 | 55 | 55 | 54 | 55 | 91,700 | 55 |
| 2017-02-06 | 55 | 56 | 52 | 55 | 764,900 | 55 |
| 2017-02-03 | 57 | 57 | 56 | 57 | 102,200 | 57 |
| 2017-02-02 | 56 | 57 | 56 | 57 | 269,200 | 57 |
| 2017-02-01 | 57 | 57 | 56 | 56 | 179,100 | 56 |
| 2017-01-31 | 57 | 57 | 56 | 57 | 81,800 | 57 |
| 2017-01-30 | 57 | 57 | 56 | 57 | 138,400 | 57 |
| 2017-01-27 | 57 | 57 | 56 | 57 | 184,100 | 57 |
| 2017-01-26 | 56 | 58 | 56 | 57 | 255,300 | 57 |
| 2017-01-25 | 56 | 57 | 55 | 56 | 197,700 | 56 |
| 2017-01-24 | 56 | 57 | 55 | 56 | 195,200 | 56 |
| 2017-01-23 | 57 | 57 | 56 | 56 | 77,800 | 56 |
| 2017-01-20 | 56 | 57 | 56 | 57 | 289,500 | 57 |
| 2017-01-19 | 56 | 57 | 56 | 57 | 411,600 | 57 |
| 2017-01-18 | 56 | 57 | 56 | 56 | 144,600 | 56 |
| 2017-01-17 | 57 | 57 | 56 | 56 | 114,800 | 56 |
| 2017-01-16 | 57 | 58 | 56 | 56 | 548,600 | 56 |
| 2017-01-13 | 58 | 59 | 58 | 59 | 186,900 | 59 |
| 2017-01-12 | 58 | 59 | 57 | 57 | 379,700 | 57 |
| 2017-01-11 | 58 | 59 | 58 | 58 | 172,600 | 58 |
| 2017-01-10 | 59 | 59 | 58 | 58 | 151,300 | 58 |
| 2017-01-06 | 59 | 59 | 58 | 59 | 511,300 | 59 |
| 2017-01-05 | 58 | 60 | 58 | 58 | 1,431,800 | 58 |
| 2017-01-04 | 56 | 58 | 56 | 57 | 244,200 | 57 |
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