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 |
|---|---|---|---|---|---|
| 2003/12/30 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/12/29 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/12/26 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/12/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/19 | 395 | 395 | 395 | 395 | 8,000 |
| 2003/12/18 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/12/16 | 395 | 395 | 388 | 393 | 3,000 |
| 2003/12/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/12/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/12/09 | 385 | 385 | 382 | 382 | 2,000 |
| 2003/12/08 | 392 | 392 | 391 | 391 | 4,000 |
| 2003/12/04 | 385 | 385 | 385 | 385 | 8,000 |
| 2003/12/02 | 390 | 398 | 385 | 398 | 5,000 |
| 2003/12/01 | 392 | 392 | 391 | 391 | 4,000 |
| 2003/11/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/26 | 399 | 400 | 391 | 395 | 12,000 |
| 2003/11/25 | 430 | 430 | 430 | 430 | 4,000 |
| 2003/11/20 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/11/19 | 410 | 410 | 400 | 400 | 5,000 |
| 2003/11/18 | 420 | 420 | 410 | 410 | 4,000 |
| 2003/11/17 | 425 | 425 | 420 | 420 | 9,000 |
| 2003/11/14 | 430 | 430 | 430 | 430 | 4,000 |
| 2003/11/11 | 433 | 433 | 433 | 433 | 6,000 |
| 2003/11/10 | 440 | 440 | 434 | 434 | 5,000 |
| 2003/11/07 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/11/06 | 440 | 460 | 440 | 460 | 10,000 |
| 2003/11/05 | 440 | 440 | 430 | 440 | 14,000 |
| 2003/11/04 | 440 | 448 | 440 | 448 | 3,000 |
| 2003/10/31 | 441 | 441 | 441 | 441 | 5,000 |
| 2003/10/29 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/10/28 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/10/27 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/10/24 | 448 | 450 | 448 | 448 | 4,000 |
| 2003/10/23 | 443 | 443 | 443 | 443 | 1,000 |
| 2003/10/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/10/21 | 440 | 450 | 440 | 450 | 3,000 |
| 2003/10/20 | 460 | 464 | 440 | 440 | 9,000 |
| 2003/10/17 | 450 | 454 | 450 | 454 | 4,000 |
| 2003/10/16 | 452 | 454 | 452 | 454 | 3,000 |
| 2003/10/14 | 440 | 440 | 435 | 440 | 9,000 |
| 2003/10/10 | 440 | 440 | 435 | 435 | 10,000 |
| 2003/10/09 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/10/08 | 436 | 436 | 436 | 436 | 3,000 |
| 2003/10/07 | 445 | 445 | 436 | 436 | 6,000 |
| 2003/10/03 | 443 | 443 | 443 | 443 | 2,000 |
| 2003/10/02 | 433 | 440 | 433 | 440 | 8,000 |
| 2003/09/29 | 435 | 435 | 430 | 430 | 2,000 |
| 2003/09/26 | 430 | 435 | 420 | 435 | 4,000 |
| 2003/09/25 | 440 | 440 | 421 | 421 | 4,000 |
| 2003/09/22 | 435 | 435 | 430 | 430 | 2,000 |
| 2003/09/19 | 454 | 454 | 430 | 430 | 5,000 |
| 2003/09/18 | 426 | 450 | 426 | 450 | 4,000 |
| 2003/09/17 | 420 | 425 | 420 | 425 | 8,000 |
| 2003/09/16 | 420 | 420 | 415 | 415 | 6,000 |
| 2003/09/12 | 416 | 417 | 416 | 417 | 3,000 |
| 2003/09/11 | 415 | 420 | 415 | 415 | 3,000 |
| 2003/09/10 | 420 | 420 | 418 | 418 | 6,000 |
| 2003/09/09 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/09/04 | 418 | 420 | 418 | 420 | 2,000 |
| 2003/09/01 | 413 | 414 | 413 | 414 | 8,000 |
| 2003/08/29 | 413 | 414 | 412 | 412 | 11,000 |
| 2003/08/28 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/08/27 | 412 | 412 | 412 | 412 | 3,000 |
| 2003/08/26 | 412 | 413 | 412 | 413 | 7,000 |
| 2003/08/25 | 413 | 413 | 413 | 413 | 1,000 |
| 2003/08/22 | 413 | 413 | 412 | 413 | 6,000 |
| 2003/08/21 | 413 | 413 | 413 | 413 | 4,000 |
| 2003/08/20 | 413 | 413 | 412 | 412 | 5,000 |
| 2003/08/19 | 413 | 415 | 412 | 412 | 7,000 |
| 2003/08/18 | 413 | 413 | 412 | 412 | 9,000 |
| 2003/08/15 | 415 | 415 | 412 | 412 | 6,000 |
| 2003/08/13 | 413 | 413 | 412 | 412 | 5,000 |
| 2003/08/12 | 413 | 413 | 412 | 412 | 6,000 |
| 2003/08/11 | 413 | 413 | 412 | 412 | 4,000 |
| 2003/08/08 | 412 | 412 | 412 | 412 | 5,000 |
| 2003/08/07 | 412 | 412 | 412 | 412 | 4,000 |
| 2003/08/05 | 418 | 418 | 418 | 418 | 3,000 |
| 2003/07/31 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/07/30 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/07/29 | 405 | 405 | 400 | 400 | 8,000 |
| 2003/07/28 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/07/25 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/07/24 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/07/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/22 | 407 | 407 | 405 | 405 | 4,000 |
| 2003/07/18 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/07/17 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/07/16 | 415 | 415 | 414 | 414 | 3,000 |
| 2003/07/15 | 405 | 410 | 405 | 410 | 4,000 |
| 2003/07/10 | 406 | 409 | 405 | 409 | 21,000 |
| 2003/07/09 | 400 | 405 | 400 | 405 | 23,000 |
| 2003/07/08 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/07/07 | 401 | 401 | 400 | 400 | 6,000 |
| 2003/07/04 | 400 | 400 | 400 | 400 | 13,000 |
| 2003/07/03 | 401 | 401 | 400 | 400 | 9,000 |
| 2003/07/02 | 400 | 402 | 397 | 400 | 24,000 |
| 2003/06/30 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/06/27 | 390 | 390 | 390 | 390 | 8,000 |
| 2003/06/26 | 394 | 394 | 391 | 391 | 2,000 |
| 2003/06/24 | 391 | 391 | 391 | 391 | 5,000 |
| 2003/06/23 | 410 | 410 | 391 | 391 | 11,000 |
| 2003/06/20 | 400 | 404 | 400 | 400 | 8,000 |
| 2003/06/19 | 395 | 399 | 395 | 399 | 3,000 |
| 2003/06/18 | 385 | 400 | 385 | 395 | 18,000 |
| 2003/06/17 | 381 | 381 | 380 | 380 | 2,000 |
| 2003/06/16 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/13 | 380 | 385 | 380 | 380 | 40,000 |
| 2003/06/12 | 380 | 381 | 380 | 380 | 26,000 |
| 2003/06/11 | 382 | 382 | 380 | 380 | 19,000 |
| 2003/06/10 | 380 | 382 | 380 | 382 | 11,000 |
| 2003/06/09 | 380 | 382 | 380 | 382 | 6,000 |
| 2003/06/06 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/06/05 | 380 | 381 | 380 | 381 | 8,000 |
| 2003/06/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/06/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/05/30 | 375 | 380 | 375 | 380 | 3,000 |
| 2003/05/29 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/05/28 | 380 | 383 | 366 | 366 | 10,000 |
| 2003/05/27 | 383 | 390 | 383 | 390 | 9,000 |
| 2003/05/26 | 384 | 384 | 383 | 383 | 3,000 |
| 2003/05/23 | 382 | 383 | 382 | 383 | 5,000 |
| 2003/05/22 | 380 | 381 | 380 | 381 | 9,000 |
| 2003/05/21 | 407 | 407 | 398 | 398 | 7,000 |
| 2003/05/20 | 407 | 408 | 407 | 407 | 14,000 |
| 2003/05/19 | 403 | 407 | 403 | 407 | 6,000 |
| 2003/05/16 | 405 | 406 | 405 | 406 | 2,000 |
| 2003/05/15 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/05/14 | 410 | 410 | 400 | 400 | 4,000 |
| 2003/05/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/12 | 395 | 398 | 395 | 398 | 2,000 |
| 2003/05/07 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/05/06 | 381 | 381 | 380 | 380 | 2,000 |
| 2003/05/02 | 381 | 381 | 375 | 375 | 3,000 |
| 2003/05/01 | 381 | 381 | 381 | 381 | 1,000 |
| 2003/04/30 | 385 | 390 | 385 | 390 | 2,000 |
| 2003/04/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/04/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/04/21 | 382 | 390 | 382 | 390 | 4,000 |
| 2003/04/17 | 378 | 378 | 350 | 375 | 9,000 |
| 2003/04/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/04/14 | 382 | 382 | 380 | 380 | 2,000 |
| 2003/04/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/09 | 350 | 362 | 350 | 362 | 5,000 |
| 2003/04/08 | 350 | 350 | 350 | 350 | 9,000 |
| 2003/04/07 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/04/04 | 351 | 351 | 350 | 350 | 24,000 |
| 2003/04/03 | 350 | 360 | 350 | 354 | 34,000 |
| 2003/04/02 | 350 | 350 | 345 | 345 | 12,000 |
| 2003/04/01 | 360 | 360 | 350 | 350 | 11,000 |
| 2003/03/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/03/27 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/03/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 733 | 745 | 732 | 745 | 8,000 |
| 2003/03/24 | 724 | 730 | 724 | 730 | 4,000 |
| 2003/03/20 | 716 | 723 | 715 | 715 | 3,000 |
| 2003/03/19 | 724 | 724 | 711 | 724 | 3,000 |
| 2003/03/18 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/03/17 | 730 | 730 | 720 | 730 | 6,000 |
| 2003/03/14 | 711 | 711 | 711 | 711 | 1,000 |
| 2003/03/13 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/03/11 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/03/10 | 710 | 710 | 660 | 695 | 8,000 |
| 2003/03/07 | 720 | 720 | 720 | 720 | 2,000 |
| 2003/03/05 | 716 | 750 | 716 | 750 | 4,000 |
| 2003/03/04 | 730 | 730 | 710 | 710 | 3,000 |
| 2003/02/28 | 730 | 730 | 730 | 730 | 2,000 |
| 2003/02/27 | 720 | 735 | 720 | 735 | 8,000 |
| 2003/02/26 | 740 | 750 | 740 | 750 | 2,000 |
| 2003/02/25 | 760 | 760 | 750 | 760 | 4,000 |
| 2003/02/24 | 780 | 785 | 778 | 780 | 7,000 |
| 2003/02/21 | 765 | 778 | 765 | 778 | 5,000 |
| 2003/02/20 | 750 | 760 | 750 | 760 | 18,000 |
| 2003/02/19 | 730 | 740 | 730 | 740 | 5,000 |
| 2003/02/18 | 732 | 732 | 730 | 730 | 3,000 |
| 2003/02/17 | 731 | 731 | 720 | 722 | 12,000 |
| 2003/02/14 | 735 | 735 | 730 | 730 | 2,000 |
| 2003/02/13 | 725 | 725 | 725 | 725 | 3,000 |
| 2003/02/12 | 735 | 735 | 725 | 735 | 7,000 |
| 2003/02/10 | 725 | 735 | 725 | 735 | 5,000 |
| 2003/02/07 | 720 | 720 | 720 | 720 | 15,000 |
| 2003/02/06 | 720 | 720 | 710 | 720 | 19,000 |
| 2003/02/05 | 745 | 745 | 710 | 720 | 13,000 |
| 2003/02/04 | 740 | 770 | 740 | 750 | 23,000 |
| 2003/02/03 | 720 | 740 | 720 | 740 | 40,000 |
| 2003/01/31 | 646 | 690 | 646 | 690 | 17,000 |
| 2003/01/30 | 630 | 630 | 630 | 630 | 10,000 |
| 2003/01/29 | 630 | 630 | 630 | 630 | 6,000 |
| 2003/01/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/01/27 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/01/24 | 638 | 641 | 638 | 641 | 6,000 |
| 2003/01/23 | 635 | 635 | 635 | 635 | 4,000 |
| 2003/01/21 | 640 | 640 | 630 | 630 | 7,000 |
| 2003/01/20 | 610 | 660 | 610 | 650 | 4,000 |
| 2003/01/17 | 584 | 610 | 584 | 610 | 10,000 |
| 2003/01/16 | 560 | 576 | 560 | 576 | 5,000 |
| 2003/01/15 | 560 | 560 | 560 | 560 | 5,000 |
| 2003/01/14 | 555 | 560 | 555 | 560 | 5,000 |
| 2003/01/10 | 546 | 546 | 546 | 546 | 3,000 |
| 2003/01/09 | 546 | 546 | 546 | 546 | 1,000 |
| 2003/01/08 | 540 | 549 | 540 | 549 | 5,000 |
| 2003/01/07 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/01/06 | 533 | 533 | 533 | 533 | 1,000 |