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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,122 | 1,134 | 1,121 | 1,129 | 2,400 |
| 2021/12/29 | 1,088 | 1,120 | 1,088 | 1,120 | 1,100 |
| 2021/12/28 | 1,084 | 1,103 | 1,076 | 1,079 | 3,600 |
| 2021/12/27 | 1,084 | 1,094 | 1,080 | 1,084 | 16,700 |
| 2021/12/24 | 1,109 | 1,123 | 1,094 | 1,094 | 7,100 |
| 2021/12/23 | 1,091 | 1,122 | 1,091 | 1,109 | 10,000 |
| 2021/12/22 | 1,082 | 1,095 | 1,080 | 1,091 | 2,100 |
| 2021/12/21 | 1,116 | 1,116 | 1,092 | 1,092 | 10,900 |
| 2021/12/20 | 1,099 | 1,123 | 1,071 | 1,120 | 4,900 |
| 2021/12/17 | 1,086 | 1,099 | 1,080 | 1,099 | 10,000 |
| 2021/12/16 | 1,078 | 1,104 | 1,078 | 1,091 | 7,200 |
| 2021/12/15 | 1,071 | 1,099 | 1,071 | 1,099 | 600 |
| 2021/12/14 | 1,073 | 1,099 | 1,073 | 1,075 | 3,400 |
| 2021/12/13 | 1,114 | 1,114 | 1,085 | 1,090 | 7,500 |
| 2021/12/10 | 1,122 | 1,141 | 1,114 | 1,114 | 1,800 |
| 2021/12/09 | 1,135 | 1,145 | 1,135 | 1,140 | 700 |
| 2021/12/08 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 |
| 2021/12/07 | 1,120 | 1,170 | 1,120 | 1,159 | 9,100 |
| 2021/12/06 | 1,072 | 1,135 | 1,072 | 1,111 | 6,000 |
| 2021/12/03 | 1,050 | 1,105 | 1,050 | 1,083 | 2,400 |
| 2021/12/02 | 1,032 | 1,080 | 1,032 | 1,049 | 22,500 |
| 2021/12/01 | 1,075 | 1,110 | 1,027 | 1,075 | 12,400 |
| 2021/11/30 | 1,100 | 1,110 | 1,075 | 1,075 | 5,800 |
| 2021/11/29 | 1,098 | 1,162 | 1,096 | 1,096 | 11,500 |
| 2021/11/26 | 1,117 | 1,167 | 1,113 | 1,119 | 3,800 |
| 2021/11/25 | 1,155 | 1,155 | 1,139 | 1,147 | 1,700 |
| 2021/11/24 | 1,150 | 1,164 | 1,121 | 1,155 | 8,400 |
| 2021/11/22 | 1,150 | 1,172 | 1,135 | 1,135 | 8,700 |
| 2021/11/19 | 1,186 | 1,199 | 1,152 | 1,174 | 1,700 |
| 2021/11/18 | 1,190 | 1,200 | 1,182 | 1,197 | 1,800 |
| 2021/11/17 | 1,231 | 1,231 | 1,197 | 1,209 | 4,000 |
| 2021/11/16 | 1,133 | 1,250 | 1,133 | 1,229 | 25,600 |
| 2021/11/15 | 1,175 | 1,189 | 1,100 | 1,131 | 46,900 |
| 2021/11/12 | 1,350 | 1,389 | 1,348 | 1,385 | 5,600 |
| 2021/11/11 | 1,360 | 1,369 | 1,316 | 1,335 | 3,200 |
| 2021/11/10 | 1,351 | 1,369 | 1,348 | 1,360 | 2,700 |
| 2021/11/09 | 1,337 | 1,363 | 1,336 | 1,361 | 5,100 |
| 2021/11/08 | 1,319 | 1,334 | 1,304 | 1,325 | 1,600 |
| 2021/11/05 | 1,337 | 1,337 | 1,291 | 1,291 | 4,700 |
| 2021/11/04 | 1,301 | 1,320 | 1,299 | 1,318 | 2,500 |
| 2021/11/02 | 1,270 | 1,299 | 1,270 | 1,290 | 2,400 |
| 2021/11/01 | 1,280 | 1,290 | 1,272 | 1,280 | 1,500 |
| 2021/10/29 | 1,264 | 1,285 | 1,258 | 1,258 | 1,500 |
| 2021/10/28 | 1,261 | 1,261 | 1,260 | 1,261 | 300 |
| 2021/10/27 | 1,256 | 1,261 | 1,251 | 1,261 | 500 |
| 2021/10/26 | 1,259 | 1,263 | 1,257 | 1,263 | 300 |
| 2021/10/25 | 1,262 | 1,262 | 1,250 | 1,250 | 1,200 |
| 2021/10/22 | 1,250 | 1,262 | 1,248 | 1,262 | 500 |
| 2021/10/21 | 1,260 | 1,264 | 1,250 | 1,264 | 1,000 |
| 2021/10/20 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2021/10/19 | 1,271 | 1,271 | 1,256 | 1,260 | 800 |
| 2021/10/18 | 1,261 | 1,278 | 1,254 | 1,276 | 2,800 |
| 2021/10/15 | 1,246 | 1,250 | 1,240 | 1,250 | 2,500 |
| 2021/10/14 | 1,236 | 1,266 | 1,235 | 1,237 | 1,900 |
| 2021/10/13 | 1,260 | 1,280 | 1,236 | 1,252 | 1,100 |
| 2021/10/12 | 1,267 | 1,267 | 1,250 | 1,267 | 3,300 |
| 2021/10/11 | 1,266 | 1,290 | 1,266 | 1,269 | 1,500 |
| 2021/10/08 | 1,294 | 1,294 | 1,262 | 1,280 | 2,200 |
| 2021/10/07 | 1,273 | 1,290 | 1,260 | 1,264 | 1,700 |
| 2021/10/06 | 1,270 | 1,284 | 1,260 | 1,277 | 1,200 |
| 2021/10/05 | 1,252 | 1,301 | 1,245 | 1,297 | 2,600 |
| 2021/10/04 | 1,277 | 1,280 | 1,260 | 1,274 | 2,800 |
| 2021/10/01 | 1,261 | 1,278 | 1,240 | 1,278 | 1,800 |
| 2021/09/30 | 1,275 | 1,329 | 1,261 | 1,273 | 6,700 |
| 2021/09/29 | 1,204 | 1,257 | 1,203 | 1,250 | 15,600 |
| 2021/09/28 | 1,296 | 1,296 | 1,217 | 1,221 | 25,500 |
| 2021/09/27 | 1,300 | 1,303 | 1,281 | 1,289 | 5,900 |
| 2021/09/24 | 1,294 | 1,305 | 1,294 | 1,300 | 3,500 |
| 2021/09/22 | 1,299 | 1,310 | 1,260 | 1,265 | 6,900 |
| 2021/09/21 | 1,295 | 1,306 | 1,277 | 1,299 | 5,800 |
| 2021/09/17 | 1,317 | 1,324 | 1,305 | 1,315 | 1,800 |
| 2021/09/16 | 1,327 | 1,329 | 1,298 | 1,298 | 6,400 |
| 2021/09/15 | 1,328 | 1,346 | 1,327 | 1,327 | 1,600 |
| 2021/09/14 | 1,329 | 1,339 | 1,327 | 1,332 | 5,200 |
| 2021/09/13 | 1,343 | 1,345 | 1,328 | 1,328 | 1,300 |
| 2021/09/10 | 1,306 | 1,339 | 1,306 | 1,338 | 3,100 |
| 2021/09/09 | 1,315 | 1,324 | 1,315 | 1,322 | 1,400 |
| 2021/09/08 | 1,310 | 1,326 | 1,310 | 1,316 | 3,500 |
| 2021/09/07 | 1,326 | 1,326 | 1,314 | 1,315 | 3,400 |
| 2021/09/06 | 1,328 | 1,339 | 1,326 | 1,326 | 5,600 |
| 2021/09/03 | 1,323 | 1,336 | 1,323 | 1,328 | 2,600 |
| 2021/09/02 | 1,331 | 1,331 | 1,325 | 1,327 | 600 |
| 2021/09/01 | 1,324 | 1,324 | 1,291 | 1,323 | 4,200 |
| 2021/08/31 | 1,325 | 1,334 | 1,320 | 1,334 | 1,100 |
| 2021/08/30 | 1,340 | 1,340 | 1,318 | 1,318 | 4,100 |
| 2021/08/27 | 1,335 | 1,335 | 1,334 | 1,334 | 500 |
| 2021/08/26 | 1,338 | 1,340 | 1,318 | 1,330 | 3,200 |
| 2021/08/25 | 1,331 | 1,337 | 1,326 | 1,331 | 1,500 |
| 2021/08/24 | 1,333 | 1,345 | 1,331 | 1,331 | 4,900 |
| 2021/08/23 | 1,309 | 1,338 | 1,309 | 1,338 | 3,400 |
| 2021/08/20 | 1,321 | 1,338 | 1,252 | 1,309 | 19,200 |
| 2021/08/19 | 1,340 | 1,349 | 1,327 | 1,329 | 4,500 |
| 2021/08/18 | 1,336 | 1,352 | 1,336 | 1,345 | 3,400 |
| 2021/08/17 | 1,370 | 1,381 | 1,333 | 1,349 | 9,200 |
| 2021/08/16 | 1,381 | 1,385 | 1,351 | 1,362 | 7,100 |
| 2021/08/13 | 1,380 | 1,398 | 1,380 | 1,380 | 1,600 |
| 2021/08/12 | 1,392 | 1,419 | 1,380 | 1,380 | 4,500 |
| 2021/08/11 | 1,386 | 1,424 | 1,360 | 1,423 | 13,800 |
| 2021/08/10 | 1,402 | 1,430 | 1,350 | 1,385 | 25,200 |
| 2021/08/06 | 1,360 | 1,399 | 1,345 | 1,399 | 12,100 |
| 2021/08/05 | 1,385 | 1,392 | 1,350 | 1,350 | 4,000 |
| 2021/08/04 | 1,394 | 1,394 | 1,361 | 1,380 | 3,600 |
| 2021/08/03 | 1,346 | 1,389 | 1,346 | 1,387 | 11,000 |
| 2021/08/02 | 1,331 | 1,343 | 1,327 | 1,343 | 3,000 |
| 2021/07/30 | 1,332 | 1,340 | 1,320 | 1,336 | 3,700 |
| 2021/07/29 | 1,332 | 1,337 | 1,329 | 1,337 | 3,100 |
| 2021/07/28 | 1,357 | 1,359 | 1,330 | 1,332 | 5,200 |
| 2021/07/27 | 1,357 | 1,364 | 1,351 | 1,363 | 2,600 |
| 2021/07/26 | 1,348 | 1,355 | 1,339 | 1,339 | 3,100 |
| 2021/07/21 | 1,321 | 1,351 | 1,321 | 1,348 | 4,100 |
| 2021/07/20 | 1,345 | 1,345 | 1,306 | 1,314 | 4,700 |
| 2021/07/19 | 1,369 | 1,369 | 1,312 | 1,345 | 9,500 |
| 2021/07/16 | 1,349 | 1,369 | 1,341 | 1,369 | 7,100 |
| 2021/07/15 | 1,330 | 1,370 | 1,330 | 1,349 | 8,100 |
| 2021/07/14 | 1,330 | 1,330 | 1,320 | 1,330 | 1,500 |
| 2021/07/13 | 1,320 | 1,336 | 1,320 | 1,335 | 3,200 |
| 2021/07/12 | 1,333 | 1,339 | 1,312 | 1,320 | 11,200 |
| 2021/07/09 | 1,311 | 1,343 | 1,311 | 1,333 | 4,400 |
| 2021/07/08 | 1,373 | 1,373 | 1,311 | 1,335 | 9,100 |
| 2021/07/07 | 1,345 | 1,379 | 1,344 | 1,372 | 3,900 |
| 2021/07/06 | 1,341 | 1,350 | 1,331 | 1,345 | 2,000 |
| 2021/07/05 | 1,355 | 1,355 | 1,325 | 1,349 | 3,900 |
| 2021/07/02 | 1,313 | 1,347 | 1,313 | 1,341 | 4,600 |
| 2021/07/01 | 1,313 | 1,322 | 1,301 | 1,322 | 5,900 |
| 2021/06/30 | 1,325 | 1,336 | 1,300 | 1,322 | 20,800 |
| 2021/06/29 | 1,362 | 1,362 | 1,320 | 1,330 | 7,400 |
| 2021/06/28 | 1,390 | 1,390 | 1,349 | 1,361 | 20,200 |
| 2021/06/25 | 1,345 | 1,390 | 1,345 | 1,372 | 21,800 |
| 2021/06/24 | 1,297 | 1,353 | 1,297 | 1,346 | 14,600 |
| 2021/06/23 | 1,296 | 1,329 | 1,275 | 1,314 | 11,900 |
| 2021/06/22 | 1,275 | 1,316 | 1,275 | 1,296 | 9,900 |
| 2021/06/21 | 1,253 | 1,282 | 1,230 | 1,266 | 31,600 |
| 2021/06/18 | 1,327 | 1,347 | 1,285 | 1,298 | 35,200 |
| 2021/06/17 | 1,314 | 1,340 | 1,302 | 1,327 | 16,000 |
| 2021/06/16 | 1,331 | 1,339 | 1,299 | 1,310 | 51,300 |
| 2021/06/15 | 1,318 | 1,370 | 1,305 | 1,350 | 185,500 |
| 2021/06/14 | 1,310 | 1,350 | 1,286 | 1,299 | 126,200 |
| 2021/06/11 | 1,400 | 1,429 | 1,372 | 1,372 | 22,900 |
| 2021/06/10 | 1,492 | 1,508 | 1,421 | 1,436 | 18,600 |
| 2021/06/09 | 1,473 | 1,497 | 1,472 | 1,492 | 6,600 |
| 2021/06/08 | 1,531 | 1,550 | 1,476 | 1,493 | 18,800 |
| 2021/06/07 | 1,560 | 1,610 | 1,560 | 1,582 | 5,000 |
| 2021/06/04 | 1,513 | 1,561 | 1,506 | 1,560 | 16,700 |
| 2021/06/03 | 1,503 | 1,530 | 1,491 | 1,530 | 11,100 |
| 2021/06/02 | 1,480 | 1,505 | 1,463 | 1,503 | 17,500 |
| 2021/06/01 | 1,493 | 1,493 | 1,463 | 1,480 | 14,100 |
| 2021/05/31 | 1,558 | 1,574 | 1,467 | 1,468 | 30,900 |
| 2021/05/28 | 1,603 | 1,622 | 1,541 | 1,544 | 23,100 |
| 2021/05/27 | 1,629 | 1,636 | 1,551 | 1,624 | 30,300 |
| 2021/05/26 | 1,530 | 1,590 | 1,480 | 1,589 | 49,300 |
| 2021/05/25 | 1,525 | 1,533 | 1,440 | 1,530 | 137,700 |
| 2021/05/24 | 1,375 | 1,375 | 1,302 | 1,315 | 12,100 |
| 2021/05/21 | 1,357 | 1,397 | 1,340 | 1,390 | 12,600 |
| 2021/05/20 | 1,362 | 1,389 | 1,330 | 1,339 | 12,400 |
| 2021/05/19 | 1,262 | 1,339 | 1,260 | 1,321 | 14,800 |
| 2021/05/18 | 1,205 | 1,462 | 1,205 | 1,275 | 58,700 |
| 2021/05/17 | 1,160 | 1,223 | 1,151 | 1,175 | 21,100 |
| 2021/05/14 | 1,220 | 1,280 | 1,220 | 1,280 | 23,400 |
| 2021/05/13 | 1,169 | 1,267 | 1,169 | 1,199 | 6,600 |
| 2021/05/12 | 1,274 | 1,289 | 1,202 | 1,229 | 19,100 |
| 2021/05/11 | 1,195 | 1,277 | 1,164 | 1,259 | 15,600 |
| 2021/05/10 | 1,127 | 1,165 | 1,127 | 1,138 | 2,000 |
| 2021/05/07 | 1,138 | 1,138 | 1,121 | 1,128 | 2,900 |
| 2021/05/06 | 1,118 | 1,148 | 1,113 | 1,138 | 2,900 |
| 2021/04/30 | 1,142 | 1,154 | 1,132 | 1,137 | 3,400 |
| 2021/04/28 | 1,159 | 1,171 | 1,142 | 1,142 | 2,800 |
| 2021/04/27 | 1,144 | 1,163 | 1,144 | 1,155 | 2,200 |
| 2021/04/26 | 1,171 | 1,171 | 1,129 | 1,149 | 2,000 |
| 2021/04/23 | 1,163 | 1,175 | 1,163 | 1,174 | 2,200 |
| 2021/04/22 | 1,142 | 1,173 | 1,142 | 1,172 | 6,100 |
| 2021/04/21 | 1,165 | 1,175 | 1,135 | 1,135 | 10,000 |
| 2021/04/20 | 1,167 | 1,188 | 1,164 | 1,171 | 3,300 |
| 2021/04/19 | 1,179 | 1,195 | 1,163 | 1,163 | 4,800 |
| 2021/04/16 | 1,160 | 1,191 | 1,160 | 1,184 | 6,400 |
| 2021/04/15 | 1,191 | 1,191 | 1,155 | 1,183 | 3,600 |
| 2021/04/14 | 1,177 | 1,187 | 1,150 | 1,179 | 6,300 |
| 2021/04/13 | 1,140 | 1,172 | 1,122 | 1,171 | 6,800 |
| 2021/04/12 | 1,120 | 1,138 | 1,110 | 1,129 | 10,400 |
| 2021/04/09 | 1,100 | 1,115 | 1,100 | 1,107 | 2,200 |
| 2021/04/08 | 1,118 | 1,118 | 1,096 | 1,100 | 2,400 |
| 2021/04/07 | 1,126 | 1,130 | 1,092 | 1,108 | 3,900 |
| 2021/04/06 | 1,130 | 1,131 | 1,110 | 1,118 | 4,000 |
| 2021/04/05 | 1,140 | 1,140 | 1,105 | 1,128 | 3,900 |
| 2021/04/02 | 1,120 | 1,120 | 1,100 | 1,120 | 4,100 |
| 2021/04/01 | 1,124 | 1,140 | 1,105 | 1,114 | 6,300 |
| 2021/03/31 | 1,096 | 1,135 | 1,085 | 1,118 | 13,100 |
| 2021/03/30 | 1,058 | 1,085 | 1,057 | 1,084 | 10,200 |
| 2021/03/29 | 1,092 | 1,092 | 1,041 | 1,041 | 3,000 |
| 2021/03/26 | 1,110 | 1,110 | 1,065 | 1,092 | 1,900 |
| 2021/03/25 | 1,085 | 1,100 | 1,080 | 1,097 | 3,700 |
| 2021/03/24 | 1,056 | 1,078 | 1,048 | 1,071 | 3,100 |
| 2021/03/23 | 1,044 | 1,100 | 1,044 | 1,056 | 4,800 |
| 2021/03/22 | 1,025 | 1,059 | 1,025 | 1,034 | 6,100 |
| 2021/03/19 | 1,051 | 1,068 | 1,046 | 1,046 | 5,600 |
| 2021/03/18 | 1,066 | 1,086 | 1,061 | 1,061 | 1,700 |
| 2021/03/17 | 1,068 | 1,087 | 1,050 | 1,065 | 3,200 |
| 2021/03/16 | 1,107 | 1,107 | 1,080 | 1,089 | 5,200 |
| 2021/03/15 | 1,033 | 1,098 | 1,033 | 1,081 | 14,600 |
| 2021/03/12 | 1,019 | 1,041 | 1,019 | 1,029 | 6,700 |
| 2021/03/11 | 1,003 | 1,033 | 1,003 | 1,019 | 2,800 |
| 2021/03/10 | 1,010 | 1,010 | 1,001 | 1,002 | 1,500 |
| 2021/03/09 | 1,010 | 1,040 | 992 | 1,010 | 4,300 |
| 2021/03/08 | 1,007 | 1,023 | 1,006 | 1,023 | 1,400 |
| 2021/03/05 | 1,017 | 1,017 | 993 | 1,007 | 2,600 |
| 2021/03/04 | 995 | 1,004 | 975 | 1,002 | 4,500 |
| 2021/03/03 | 1,010 | 1,013 | 975 | 1,009 | 8,400 |
| 2021/03/02 | 1,041 | 1,041 | 999 | 1,005 | 4,100 |
| 2021/03/01 | 997 | 1,017 | 997 | 1,014 | 1,700 |
| 2021/02/26 | 999 | 1,029 | 989 | 995 | 8,000 |
| 2021/02/25 | 1,013 | 1,049 | 1,013 | 1,029 | 3,800 |
| 2021/02/24 | 1,059 | 1,060 | 1,011 | 1,011 | 6,600 |
| 2021/02/22 | 986 | 1,032 | 975 | 1,015 | 12,500 |
| 2021/02/19 | 987 | 1,001 | 973 | 991 | 8,400 |
| 2021/02/18 | 991 | 1,015 | 976 | 1,001 | 9,200 |
| 2021/02/17 | 1,020 | 1,020 | 952 | 991 | 10,300 |
| 2021/02/16 | 1,038 | 1,040 | 998 | 1,006 | 20,500 |
| 2021/02/15 | 986 | 1,049 | 960 | 1,040 | 54,600 |
| 2021/02/12 | 938 | 968 | 934 | 968 | 26,800 |
| 2021/02/10 | 922 | 922 | 906 | 915 | 2,600 |
| 2021/02/09 | 924 | 924 | 907 | 912 | 2,600 |
| 2021/02/08 | 921 | 930 | 921 | 924 | 3,300 |
| 2021/02/05 | 917 | 940 | 917 | 919 | 1,400 |
| 2021/02/04 | 926 | 932 | 912 | 932 | 2,300 |
| 2021/02/03 | 935 | 945 | 919 | 919 | 2,000 |
| 2021/02/02 | 895 | 946 | 895 | 935 | 9,800 |
| 2021/02/01 | 892 | 908 | 891 | 893 | 6,500 |
| 2021/01/29 | 901 | 905 | 900 | 903 | 1,900 |
| 2021/01/28 | 888 | 908 | 886 | 903 | 4,500 |
| 2021/01/27 | 915 | 915 | 903 | 903 | 4,000 |
| 2021/01/26 | 915 | 915 | 903 | 910 | 1,800 |
| 2021/01/25 | 901 | 903 | 895 | 903 | 4,800 |
| 2021/01/22 | 908 | 908 | 898 | 900 | 1,600 |
| 2021/01/21 | 913 | 913 | 893 | 898 | 4,800 |
| 2021/01/20 | 912 | 919 | 910 | 912 | 4,100 |
| 2021/01/19 | 915 | 923 | 904 | 910 | 2,200 |
| 2021/01/18 | 906 | 931 | 906 | 918 | 5,000 |
| 2021/01/15 | 914 | 914 | 904 | 906 | 5,900 |
| 2021/01/14 | 928 | 928 | 907 | 914 | 6,200 |
| 2021/01/13 | 890 | 917 | 890 | 913 | 6,000 |
| 2021/01/12 | 905 | 924 | 891 | 900 | 6,900 |
| 2021/01/08 | 925 | 945 | 920 | 933 | 5,700 |
| 2021/01/07 | 930 | 976 | 929 | 935 | 31,600 |
| 2021/01/06 | 935 | 935 | 908 | 923 | 5,000 |
| 2021/01/05 | 943 | 957 | 932 | 940 | 9,300 |
| 2021/01/04 | 920 | 966 | 920 | 954 | 25,800 |