テイン(7217)の株価時系列情報
テイン(7217)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/27 | 520 | 530 | 520 | 530 | 3,000 |
| 2002/12/25 | 529 | 530 | 500 | 500 | 7,000 |
| 2002/12/24 | 530 | 530 | 520 | 530 | 8,000 |
| 2002/12/20 | 505 | 505 | 505 | 505 | 1,000 |
| 2002/12/19 | 490 | 500 | 490 | 500 | 10,000 |
| 2002/12/18 | 480 | 490 | 480 | 490 | 2,000 |
| 2002/12/17 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/12/16 | 461 | 461 | 461 | 461 | 8,000 |
| 2002/12/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2002/12/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2002/12/09 | 465 | 465 | 465 | 465 | 1,000 |
| 2002/12/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2002/12/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2002/12/04 | 475 | 475 | 475 | 475 | 3,000 |
| 2002/12/03 | 475 | 475 | 475 | 475 | 3,000 |
| 2002/12/02 | 473 | 473 | 473 | 473 | 1,000 |
| 2002/11/29 | 461 | 478 | 461 | 478 | 7,000 |
| 2002/11/28 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/11/27 | 470 | 470 | 460 | 460 | 4,000 |
| 2002/11/26 | 443 | 443 | 443 | 443 | 1,000 |
| 2002/11/25 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/11/22 | 429 | 435 | 429 | 435 | 2,000 |
| 2002/11/21 | 428 | 428 | 428 | 428 | 1,000 |
| 2002/11/19 | 431 | 431 | 431 | 431 | 1,000 |
| 2002/11/15 | 435 | 435 | 435 | 435 | 3,000 |
| 2002/11/14 | 436 | 436 | 436 | 436 | 1,000 |
| 2002/11/13 | 436 | 436 | 436 | 436 | 1,000 |
| 2002/11/08 | 441 | 450 | 441 | 450 | 3,000 |
| 2002/11/07 | 436 | 436 | 436 | 436 | 4,000 |
| 2002/11/05 | 442 | 451 | 441 | 451 | 6,000 |
| 2002/11/01 | 450 | 450 | 441 | 441 | 4,000 |
| 2002/10/31 | 451 | 451 | 450 | 450 | 6,000 |
| 2002/10/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2002/10/28 | 435 | 435 | 435 | 435 | 4,000 |
| 2002/10/25 | 440 | 440 | 435 | 435 | 3,000 |
| 2002/10/24 | 440 | 440 | 440 | 440 | 2,000 |
| 2002/10/23 | 440 | 440 | 436 | 436 | 2,000 |
| 2002/10/22 | 445 | 450 | 445 | 450 | 4,000 |
| 2002/10/21 | 450 | 450 | 445 | 445 | 2,000 |
| 2002/10/18 | 452 | 452 | 452 | 452 | 1,000 |
| 2002/10/10 | 445 | 445 | 445 | 445 | 4,000 |
| 2002/10/09 | 450 | 450 | 445 | 445 | 2,000 |
| 2002/10/08 | 455 | 455 | 455 | 455 | 1,000 |
| 2002/10/07 | 450 | 450 | 450 | 450 | 3,000 |
| 2002/10/04 | 450 | 450 | 450 | 450 | 2,000 |
| 2002/10/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/10/02 | 455 | 455 | 455 | 455 | 1,000 |
| 2002/10/01 | 464 | 464 | 455 | 455 | 4,000 |
| 2002/09/30 | 472 | 472 | 472 | 472 | 3,000 |
| 2002/09/27 | 475 | 475 | 475 | 475 | 3,000 |
| 2002/09/24 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/09/19 | 450 | 451 | 450 | 451 | 2,000 |
| 2002/09/18 | 455 | 455 | 455 | 455 | 1,000 |
| 2002/09/17 | 456 | 456 | 455 | 455 | 4,000 |
| 2002/09/13 | 462 | 462 | 456 | 456 | 5,000 |
| 2002/09/05 | 488 | 488 | 488 | 488 | 1,000 |
| 2002/09/04 | 455 | 455 | 455 | 455 | 1,000 |
| 2002/09/03 | 475 | 475 | 470 | 470 | 3,000 |
| 2002/09/02 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/08/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/08/29 | 485 | 485 | 485 | 485 | 2,000 |
| 2002/08/27 | 480 | 485 | 480 | 485 | 2,000 |
| 2002/08/26 | 475 | 500 | 475 | 500 | 2,000 |
| 2002/08/23 | 485 | 485 | 485 | 485 | 1,000 |
| 2002/08/21 | 505 | 505 | 505 | 505 | 1,000 |
| 2002/08/16 | 500 | 500 | 490 | 490 | 2,000 |
| 2002/08/14 | 499 | 499 | 499 | 499 | 1,000 |
| 2002/08/12 | 485 | 485 | 485 | 485 | 3,000 |
| 2002/08/09 | 485 | 485 | 485 | 485 | 3,000 |
| 2002/08/07 | 476 | 490 | 476 | 490 | 3,000 |
| 2002/08/06 | 487 | 487 | 471 | 471 | 7,000 |
| 2002/08/05 | 482 | 482 | 482 | 482 | 2,000 |
| 2002/08/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/07/31 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/07/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/07/26 | 483 | 483 | 480 | 480 | 4,000 |
| 2002/07/25 | 484 | 484 | 483 | 483 | 3,000 |
| 2002/07/24 | 486 | 486 | 486 | 486 | 1,000 |
| 2002/07/23 | 486 | 486 | 486 | 486 | 2,000 |
| 2002/07/22 | 486 | 486 | 486 | 486 | 2,000 |
| 2002/07/19 | 486 | 486 | 486 | 486 | 1,000 |
| 2002/07/18 | 487 | 498 | 487 | 498 | 7,000 |
| 2002/07/17 | 475 | 475 | 475 | 475 | 3,000 |
| 2002/07/16 | 480 | 480 | 480 | 480 | 3,000 |
| 2002/07/15 | 485 | 485 | 485 | 485 | 1,000 |
| 2002/07/10 | 486 | 490 | 486 | 490 | 5,000 |
| 2002/07/09 | 486 | 488 | 486 | 488 | 4,000 |
| 2002/07/08 | 490 | 490 | 485 | 485 | 4,000 |
| 2002/07/05 | 482 | 482 | 480 | 480 | 4,000 |
| 2002/07/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/07/03 | 480 | 485 | 480 | 485 | 2,000 |
| 2002/07/02 | 481 | 481 | 473 | 473 | 6,000 |
| 2002/07/01 | 485 | 485 | 485 | 485 | 2,000 |
| 2002/06/28 | 470 | 470 | 470 | 470 | 2,000 |
| 2002/06/27 | 464 | 464 | 463 | 463 | 3,000 |
| 2002/06/26 | 474 | 477 | 462 | 462 | 12,000 |
| 2002/06/25 | 475 | 478 | 475 | 477 | 7,000 |
| 2002/06/24 | 495 | 495 | 472 | 472 | 11,000 |
| 2002/06/21 | 496 | 499 | 490 | 490 | 5,000 |
| 2002/06/20 | 500 | 500 | 480 | 480 | 8,000 |
| 2002/06/19 | 519 | 519 | 515 | 515 | 5,000 |
| 2002/06/18 | 485 | 518 | 481 | 518 | 9,000 |
| 2002/06/17 | 498 | 498 | 480 | 486 | 23,000 |
| 2002/06/14 | 502 | 502 | 492 | 492 | 12,000 |
| 2002/06/13 | 512 | 512 | 500 | 500 | 14,000 |
| 2002/06/12 | 541 | 541 | 511 | 511 | 13,000 |
| 2002/06/11 | 540 | 540 | 540 | 540 | 3,000 |
| 2002/06/10 | 541 | 541 | 540 | 540 | 3,000 |
| 2002/06/07 | 555 | 555 | 540 | 540 | 2,000 |
| 2002/06/05 | 555 | 555 | 531 | 531 | 9,000 |
| 2002/06/04 | 555 | 555 | 540 | 555 | 7,000 |
| 2002/06/03 | 558 | 558 | 550 | 550 | 5,000 |
| 2002/05/31 | 556 | 556 | 556 | 556 | 1,000 |
| 2002/05/30 | 570 | 570 | 550 | 550 | 8,000 |
| 2002/05/29 | 590 | 590 | 565 | 565 | 16,000 |
| 2002/05/28 | 600 | 611 | 592 | 592 | 14,000 |
| 2002/05/27 | 590 | 598 | 590 | 590 | 12,000 |
| 2002/05/24 | 581 | 581 | 575 | 575 | 10,000 |
| 2002/05/23 | 580 | 600 | 580 | 600 | 10,000 |
| 2002/05/22 | 600 | 600 | 583 | 600 | 8,000 |
| 2002/05/21 | 600 | 620 | 595 | 600 | 6,000 |
| 2002/05/20 | 600 | 600 | 600 | 600 | 2,000 |
| 2002/05/17 | 600 | 600 | 590 | 590 | 9,000 |
| 2002/05/16 | 586 | 600 | 586 | 600 | 5,000 |
| 2002/05/15 | 578 | 598 | 578 | 585 | 8,000 |
| 2002/05/14 | 600 | 610 | 580 | 580 | 15,000 |
| 2002/05/13 | 650 | 660 | 600 | 600 | 62,000 |
| 2002/05/10 | 591 | 640 | 575 | 640 | 43,000 |
| 2002/05/09 | 595 | 595 | 560 | 588 | 26,000 |
| 2002/05/08 | 610 | 630 | 585 | 585 | 17,000 |
| 2002/05/07 | 632 | 650 | 590 | 600 | 21,000 |
| 2002/05/02 | 660 | 660 | 620 | 622 | 25,000 |
| 2002/05/01 | 710 | 710 | 660 | 690 | 24,000 |
| 2002/04/30 | 736 | 736 | 710 | 710 | 12,000 |
| 2002/04/26 | 750 | 770 | 721 | 741 | 41,000 |
| 2002/04/25 | 811 | 811 | 750 | 750 | 84,000 |
| 2002/04/24 | 922 | 926 | 804 | 810 | 355,000 |
| 2002/04/23 | 900 | 900 | 900 | 900 | 486,000 |