7610 (株)テイツーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	106	108	105	107	2,664,800	107
2020-12-29	107	114	107	108	4,812,500	108
2020-12-28	104	107	102	104	2,573,200	104
2020-12-25	104	104	102	102	845,100	102
2020-12-24	101	106	101	104	3,260,000	104
2020-12-23	103	103	100	101	1,401,900	101
2020-12-22	107	107	100	101	4,222,700	101
2020-12-21	108	109	105	107	3,351,300	107
2020-12-18	104	109	103	108	4,290,900	108
2020-12-17	101	104	100	103	1,736,500	103
2020-12-16	103	103	100	100	1,174,800	100
2020-12-15	103	104	102	102	1,568,100	102
2020-12-14	102	103	100	102	1,490,700	102
2020-12-11	99	102	99	100	1,255,400	100
2020-12-10	98	101	98	99	1,246,500	99
2020-12-09	101	102	98	99	1,243,600	99
2020-12-08	94	102	94	100	2,765,000	100
2020-12-07	103	103	95	96	4,535,900	96
2020-12-04	101	103	100	102	2,219,500	102
2020-12-03	106	106	100	101	3,102,600	101
2020-12-02	107	107	105	105	848,400	105
2020-12-01	104	108	104	107	2,015,100	107
2020-11-30	106	106	104	105	838,800	105
2020-11-27	106	106	105	106	539,100	106
2020-11-26	107	107	105	105	932,000	105
2020-11-25	108	109	105	107	1,258,900	107
2020-11-24	107	109	107	108	1,646,900	108
2020-11-20	105	107	105	106	1,687,800	106
2020-11-19	105	107	104	106	1,949,300	106
2020-11-18	105	107	104	107	1,685,700	107
2020-11-17	106	107	104	106	2,787,000	106
2020-11-16	110	111	107	107	2,114,000	107
2020-11-13	108	112	107	110	2,494,700	110
2020-11-12	108	110	106	108	2,484,500	108
2020-11-11	108	110	106	108	1,628,500	108
2020-11-10	111	113	106	107	3,539,900	107
2020-11-09	110	113	109	111	2,793,600	111
2020-11-06	108	109	107	108	1,511,800	108
2020-11-05	107	110	106	107	2,217,600	107
2020-11-04	104	108	103	106	3,186,900	106
2020-11-02	105	106	102	103	2,092,900	103
2020-10-30	107	108	104	105	2,463,300	105
2020-10-29	105	108	105	106	2,993,500	106
2020-10-28	110	112	106	109	4,088,300	109
2020-10-27	102	110	102	108	5,464,500	108
2020-10-26	105	107	103	104	2,297,400	104
2020-10-23	102	104	98	103	6,355,600	103
2020-10-22	104	105	100	103	4,257,100	103
2020-10-21	105	108	104	104	4,567,400	104
2020-10-20	105	114	104	107	10,511,500	107
2020-10-19	109	109	102	104	11,601,000	104
2020-10-16	126	128	111	113	28,901,000	113
2020-10-15	117	123	114	118	10,278,000	118
2020-10-14	125	129	118	118	10,923,500	118
2020-10-13	128	130	125	125	5,302,000	125
2020-10-12	131	131	125	129	7,507,300	129
2020-10-09	139	141	127	133	18,121,900	133
2020-10-08	143	145	139	143	8,414,700	143
2020-10-07	135	142	133	141	10,561,500	141
2020-10-06	134	137	128	135	11,184,500	135
2020-10-05	125	133	125	131	10,218,400	131
2020-10-02	125	128	120	123	7,214,300	123
2020-09-30	120	126	119	123	7,883,500	123
2020-09-29	115	122	114	119	7,051,100	119
2020-09-28	112	115	112	113	1,621,900	113
2020-09-25	111	112	109	111	1,314,200	111
2020-09-24	113	113	109	110	2,948,300	110
2020-09-23	112	118	112	114	3,108,700	114
2020-09-18	106	114	105	113	3,546,400	113
2020-09-17	110	111	107	108	2,293,400	108
2020-09-16	112	112	110	111	1,568,800	111
2020-09-15	107	110	106	109	1,797,600	109
2020-09-14	103	107	101	105	3,017,200	105
2020-09-11	106	107	102	103	3,798,100	103
2020-09-10	108	112	106	107	2,746,400	107
2020-09-09	110	111	106	108	3,210,500	108
2020-09-08	113	114	110	111	3,179,000	111
2020-09-07	118	118	112	112	5,318,200	112
2020-09-04	113	118	113	117	2,092,700	117
2020-09-03	118	118	115	117	2,252,400	117
2020-09-02	117	120	115	115	4,569,300	115
2020-09-01	114	120	113	118	4,802,900	118
2020-08-31	112	115	110	113	2,962,500	113
2020-08-28	115	119	104	109	9,858,800	109
2020-08-27	113	117	109	116	6,040,400	116
2020-08-26	119	121	113	116	9,337,700	116
2020-08-25	125	126	119	122	7,077,900	122
2020-08-24	120	129	118	126	12,027,400	126
2020-08-21	116	118	113	118	3,363,600	118
2020-08-20	112	119	112	117	8,060,500	117
2020-08-19	111	114	111	112	1,953,500	112
2020-08-18	110	114	109	111	5,275,600	111
2020-08-17	107	109	104	109	3,808,000	109
2020-08-14	104	113	103	108	17,662,300	108
2020-08-13	100	104	99	102	2,918,800	102
2020-08-12	100	101	98	99	2,434,100	99
2020-08-11	103	103	99	101	2,503,900	101
2020-08-07	104	107	100	102	6,526,700	102
2020-08-06	99	105	98	103	7,220,800	103
2020-08-05	94	103	93	98	8,381,300	98
2020-08-04	94	94	91	93	3,029,100	93
2020-08-03	95	98	94	94	3,412,000	94
2020-07-31	101	101	93	93	6,203,500	93
2020-07-30	95	102	93	101	7,371,000	101
2020-07-29	100	100	92	93	9,374,100	93
2020-07-28	103	105	99	101	7,161,200	101
2020-07-27	106	110	104	104	5,286,500	104
2020-07-22	110	111	106	108	4,131,800	108
2020-07-21	106	110	105	108	4,331,900	108
2020-07-20	100	109	100	105	7,167,500	105
2020-07-17	112	114	100	100	15,313,300	100
2020-07-16	126	135	113	114	29,936,300	114
2020-07-15	126	152	126	132	44,561,600	132
2020-07-14	114	130	113	129	10,843,400	129
2020-07-13	121	122	114	117	5,905,900	117
2020-07-10	108	123	108	119	14,996,100	119
2020-07-09	110	112	102	106	7,804,200	106
2020-07-08	117	117	109	112	6,127,100	112
2020-07-07	121	123	113	114	6,345,300	114
2020-07-06	111	126	111	120	12,281,700	120
2020-07-03	116	118	105	112	18,579,700	112
2020-07-02	138	139	119	120	27,791,400	120
2020-07-01	126	128	119	124	8,984,300	124
2020-06-30	128	147	116	124	43,533,300	124
2020-06-29	112	129	108	120	25,791,300	120
2020-06-26	104	115	100	112	13,825,200	112
2020-06-25	101	107	99	107	14,917,000	107
2020-06-24	130	134	99	106	83,966,200	106
2020-06-23	101	123	98	123	81,731,600	123
2020-06-22	84	97	83	93	68,503,800	93
2020-06-19	80	84	78	83	12,575,000	83
2020-06-18	84	85	77	79	39,099,800	79
2020-06-17	85	94	76	88	71,136,400	88
2020-06-16	72	80	71	77	29,734,400	77
2020-06-15	73	75	69	69	10,632,800	69
2020-06-12	67	76	66	73	15,289,300	73
2020-06-11	74	84	70	74	45,868,800	74
2020-06-10	68	88	68	73	64,865,200	73
2020-06-09	66	68	63	67	5,564,000	67
2020-06-08	61	65	60	65	6,082,100	65
2020-06-05	61	61	59	60	3,653,500	60
2020-06-04	62	63	59	61	5,689,200	61
2020-06-03	64	65	60	61	5,476,600	61
2020-06-02	61	64	60	62	4,688,700	62
2020-06-01	61	61	59	60	3,501,800	60
2020-05-29	61	63	59	60	6,451,300	60
2020-05-28	59	68	59	63	17,866,300	63
2020-05-27	61	64	58	61	6,173,900	61
2020-05-26	64	64	57	59	11,686,800	59
2020-05-25	64	66	62	65	9,396,400	65
2020-05-22	56	67	55	62	24,871,000	62
2020-05-21	55	57	53	55	4,363,500	55
2020-05-20	51	55	51	55	6,254,400	55
2020-05-19	59	60	52	52	11,772,600	52
2020-05-18	53	54	49	53	9,744,900	53
2020-05-15	52	54	50	53	8,900,900	53
2020-05-14	57	62	51	54	26,828,200	54
2020-05-13	55	64	52	58	41,867,600	58
2020-05-12	74	75	52	54	58,234,500	54
2020-05-11	85	85	77	79	18,622,000	79
2020-05-08	85	91	76	88	27,541,100	88
2020-05-07	71	86	71	82	45,477,300	82
2020-05-01	64	66	59	64	17,857,100	64
2020-04-30	55	69	55	64	41,532,600	64
2020-04-28	47	55	46	52	15,882,600	52
2020-04-27	42	49	41	47	10,415,400	47
2020-04-24	39	42	38	42	3,665,000	42
2020-04-23	35	39	35	37	2,461,700	37
2020-04-22	34	35	33	35	1,437,100	35
2020-04-21	34	36	33	33	1,172,300	33
2020-04-20	35	36	34	34	999,400	34
2020-04-17	38	38	35	35	913,300	35
2020-04-16	35	37	34	36	1,647,600	36
2020-04-15	34	38	32	34	7,391,100	34
2020-04-14	32	34	31	33	2,197,200	33
2020-04-13	31	34	30	31	5,756,300	31
2020-04-10	40	40	31	31	16,974,300	31
2020-04-09	26	30	26	26	10,001,400	26
2020-04-08	24	26	24	25	4,020,000	25
2020-04-07	24	25	24	24	3,452,500	24
2020-04-06	23	25	23	24	2,607,900	24
2020-04-03	24	25	23	23	1,060,400	23
2020-04-02	24	26	23	24	1,846,500	24
2020-04-01	24	25	23	23	845,200	23
2020-03-31	24	25	23	25	806,900	25
2020-03-30	23	24	23	23	451,000	23
2020-03-27	25	25	23	23	1,981,400	23
2020-03-26	24	24	23	24	1,508,500	24
2020-03-25	26	26	24	24	1,637,000	24
2020-03-24	23	25	23	25	889,400	25
2020-03-23	23	23	22	23	787,400	23
2020-03-19	23	24	22	23	1,804,900	23
2020-03-18	26	27	23	23	1,583,200	23
2020-03-17	23	25	22	25	1,487,100	25
2020-03-16	26	26	24	24	1,765,500	24
2020-03-13	24	25	23	24	1,377,900	24
2020-03-12	25	28	25	26	2,263,500	26
2020-03-11	29	29	26	26	1,769,100	26
2020-03-10	27	29	25	29	1,210,900	29
2020-03-09	32	32	26	27	4,368,100	27
2020-03-06	34	34	33	33	562,400	33
2020-03-05	35	36	34	34	874,500	34
2020-03-04	34	35	33	34	2,487,900	34
2020-03-03	34	35	33	34	2,641,400	34
2020-03-02	32	35	31	35	2,906,900	35
2020-02-28	32	33	31	31	1,429,200	31
2020-02-27	37	38	34	34	1,673,600	34
2020-02-26	39	39	37	37	1,116,600	37
2020-02-25	39	39	37	39	1,293,200	39
2020-02-21	41	41	39	39	417,700	39
2020-02-20	41	41	40	40	284,100	40
2020-02-19	40	41	40	41	283,700	41
2020-02-18	40	40	39	40	387,900	40
2020-02-17	40	41	39	39	600,400	39
2020-02-14	40	41	40	40	336,600	40
2020-02-13	40	41	40	40	379,700	40
2020-02-12	40	41	40	40	251,500	40
2020-02-10	40	41	39	41	761,700	41
2020-02-07	39	40	39	39	302,700	39
2020-02-06	40	41	39	40	1,501,000	40
2020-02-05	41	41	40	40	364,800	40
2020-02-04	41	41	40	40	325,400	40
2020-02-03	41	41	40	41	227,000	41
2020-01-31	40	42	40	40	850,900	40
2020-01-30	42	42	40	41	577,100	41
2020-01-29	41	42	41	41	394,200	41
2020-01-28	41	42	40	41	606,200	41
2020-01-27	40	41	40	41	304,300	41
2020-01-24	41	41	40	41	401,700	41
2020-01-23	41	41	40	41	676,800	41
2020-01-22	41	41	40	41	1,099,700	41
2020-01-21	41	42	41	41	695,500	41
2020-01-20	41	42	41	41	640,300	41
2020-01-17	41	42	40	41	1,692,900	41
2020-01-16	41	42	41	41	310,300	41
2020-01-15	41	42	41	41	987,900	41
2020-01-14	42	43	42	43	461,200	43
2020-01-10	42	43	42	43	386,400	43
2020-01-09	43	43	42	42	482,700	42
2020-01-08	43	43	41	42	1,371,900	42
2020-01-07	43	43	42	43	430,400	43
2020-01-06	42	43	42	42	518,100	42

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 [2020年度]

7610 (株)テイツーの時系列データ [2020年度]