テイツー(7610)の株価時系列情報
テイツー(7610)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 10,300 | 10,400 | 10,030 | 10,180 | 1,729 |
| 2007/12/27 | 10,230 | 10,290 | 10,180 | 10,290 | 961 |
| 2007/12/26 | 10,300 | 10,300 | 10,190 | 10,230 | 741 |
| 2007/12/25 | 10,100 | 10,300 | 9,990 | 10,300 | 1,814 |
| 2007/12/21 | 9,990 | 10,040 | 9,950 | 10,020 | 655 |
| 2007/12/20 | 10,000 | 10,000 | 9,720 | 9,960 | 1,426 |
| 2007/12/19 | 10,000 | 10,040 | 9,980 | 10,040 | 363 |
| 2007/12/18 | 9,900 | 10,080 | 9,890 | 10,000 | 419 |
| 2007/12/17 | 10,170 | 10,230 | 10,000 | 10,100 | 1,090 |
| 2007/12/14 | 10,410 | 10,430 | 10,260 | 10,290 | 445 |
| 2007/12/13 | 10,400 | 10,450 | 10,370 | 10,410 | 1,693 |
| 2007/12/12 | 10,190 | 10,320 | 10,180 | 10,290 | 747 |
| 2007/12/11 | 10,310 | 10,380 | 10,190 | 10,300 | 853 |
| 2007/12/10 | 10,300 | 10,370 | 10,250 | 10,330 | 827 |
| 2007/12/07 | 10,100 | 10,280 | 10,080 | 10,250 | 786 |
| 2007/12/06 | 10,000 | 10,140 | 9,800 | 10,050 | 2,168 |
| 2007/12/05 | 9,950 | 10,190 | 9,900 | 10,100 | 856 |
| 2007/12/04 | 10,190 | 10,190 | 9,810 | 10,020 | 1,375 |
| 2007/12/03 | 10,400 | 10,450 | 10,100 | 10,280 | 970 |
| 2007/11/30 | 10,490 | 10,500 | 10,320 | 10,400 | 1,405 |
| 2007/11/29 | 10,000 | 10,390 | 9,900 | 10,230 | 2,831 |
| 2007/11/28 | 10,190 | 10,450 | 10,190 | 10,450 | 2,106 |
| 2007/11/27 | 10,180 | 10,200 | 10,060 | 10,200 | 2,206 |
| 2007/11/26 | 10,000 | 10,220 | 10,000 | 10,200 | 1,487 |
| 2007/11/22 | 9,990 | 9,990 | 9,900 | 9,970 | 1,110 |
| 2007/11/21 | 9,840 | 9,990 | 9,810 | 9,940 | 1,405 |
| 2007/11/20 | 9,580 | 9,740 | 9,500 | 9,700 | 1,737 |
| 2007/11/19 | 9,500 | 9,600 | 9,450 | 9,580 | 884 |
| 2007/11/16 | 9,430 | 9,450 | 9,410 | 9,450 | 846 |
| 2007/11/15 | 9,420 | 9,430 | 9,390 | 9,430 | 984 |
| 2007/11/14 | 9,390 | 9,440 | 9,380 | 9,420 | 1,210 |
| 2007/11/13 | 9,390 | 9,410 | 9,200 | 9,380 | 1,066 |
| 2007/11/12 | 9,360 | 9,390 | 9,290 | 9,390 | 1,341 |
| 2007/11/09 | 9,340 | 9,400 | 9,330 | 9,360 | 557 |
| 2007/11/08 | 9,170 | 9,330 | 9,160 | 9,330 | 1,908 |
| 2007/11/07 | 9,240 | 9,280 | 9,190 | 9,270 | 1,127 |
| 2007/11/06 | 9,290 | 9,290 | 9,220 | 9,280 | 360 |
| 2007/11/05 | 9,240 | 9,290 | 9,190 | 9,280 | 392 |
| 2007/11/02 | 9,050 | 9,160 | 9,010 | 9,160 | 814 |
| 2007/11/01 | 9,100 | 9,190 | 9,060 | 9,130 | 695 |
| 2007/10/31 | 9,060 | 9,100 | 9,000 | 9,090 | 949 |
| 2007/10/30 | 9,050 | 9,060 | 8,910 | 8,930 | 467 |
| 2007/10/29 | 9,070 | 9,140 | 8,900 | 9,070 | 570 |
| 2007/10/26 | 8,990 | 8,990 | 8,900 | 8,980 | 384 |
| 2007/10/25 | 9,030 | 9,030 | 8,860 | 8,960 | 481 |
| 2007/10/24 | 9,050 | 9,050 | 8,920 | 9,030 | 711 |
| 2007/10/23 | 9,200 | 9,300 | 9,080 | 9,150 | 2,257 |
| 2007/10/22 | 8,500 | 8,800 | 8,420 | 8,800 | 556 |
| 2007/10/19 | 8,780 | 8,860 | 8,740 | 8,860 | 540 |
| 2007/10/18 | 8,750 | 8,880 | 8,610 | 8,880 | 566 |
| 2007/10/17 | 8,720 | 8,780 | 8,550 | 8,690 | 519 |
| 2007/10/16 | 8,830 | 8,860 | 8,780 | 8,790 | 335 |
| 2007/10/15 | 8,890 | 8,890 | 8,780 | 8,830 | 651 |
| 2007/10/12 | 8,820 | 8,860 | 8,750 | 8,830 | 315 |
| 2007/10/11 | 8,900 | 8,900 | 8,720 | 8,850 | 568 |
| 2007/10/10 | 8,900 | 8,950 | 8,820 | 8,870 | 672 |
| 2007/10/09 | 8,800 | 8,970 | 8,780 | 8,890 | 712 |
| 2007/10/05 | 8,880 | 8,880 | 8,710 | 8,820 | 625 |
| 2007/10/04 | 8,840 | 8,880 | 8,760 | 8,880 | 515 |
| 2007/10/03 | 8,730 | 8,880 | 8,700 | 8,850 | 428 |
| 2007/10/02 | 8,800 | 8,800 | 8,700 | 8,700 | 267 |
| 2007/10/01 | 8,780 | 8,780 | 8,650 | 8,700 | 263 |
| 2007/09/28 | 8,960 | 8,960 | 8,700 | 8,750 | 619 |
| 2007/09/27 | 8,680 | 8,880 | 8,600 | 8,800 | 391 |
| 2007/09/26 | 8,370 | 8,690 | 8,370 | 8,690 | 528 |
| 2007/09/25 | 8,560 | 8,600 | 8,340 | 8,440 | 699 |
| 2007/09/21 | 8,780 | 8,790 | 8,530 | 8,590 | 740 |
| 2007/09/20 | 8,970 | 8,970 | 8,710 | 8,780 | 436 |
| 2007/09/19 | 8,860 | 8,940 | 8,750 | 8,900 | 715 |
| 2007/09/18 | 9,000 | 9,000 | 8,720 | 8,760 | 592 |
| 2007/09/14 | 9,190 | 9,280 | 9,080 | 9,080 | 622 |
| 2007/09/13 | 9,420 | 9,430 | 9,050 | 9,050 | 1,868 |
| 2007/09/12 | 9,000 | 9,070 | 8,940 | 9,020 | 241 |
| 2007/09/11 | 9,190 | 9,190 | 8,900 | 8,920 | 935 |
| 2007/09/10 | 9,200 | 9,290 | 9,190 | 9,210 | 672 |
| 2007/09/07 | 9,390 | 9,470 | 9,320 | 9,400 | 373 |
| 2007/09/06 | 9,410 | 9,450 | 9,170 | 9,390 | 1,053 |
| 2007/09/05 | 9,550 | 9,630 | 9,460 | 9,600 | 770 |
| 2007/09/04 | 9,450 | 9,550 | 9,350 | 9,550 | 734 |
| 2007/09/03 | 9,480 | 9,490 | 9,380 | 9,380 | 419 |
| 2007/08/31 | 9,410 | 9,450 | 9,250 | 9,440 | 938 |
| 2007/08/30 | 9,400 | 9,480 | 9,300 | 9,310 | 706 |
| 2007/08/29 | 9,080 | 9,340 | 8,900 | 9,300 | 1,255 |
| 2007/08/28 | 8,870 | 9,200 | 8,870 | 9,200 | 1,109 |
| 2007/08/27 | 9,190 | 9,310 | 9,100 | 9,100 | 1,384 |
| 2007/08/24 | 9,240 | 9,240 | 9,070 | 9,200 | 963 |
| 2007/08/23 | 9,020 | 9,190 | 9,000 | 9,110 | 1,036 |
| 2007/08/22 | 8,800 | 8,940 | 8,770 | 8,920 | 518 |
| 2007/08/21 | 8,730 | 8,810 | 8,650 | 8,810 | 330 |
| 2007/08/20 | 8,650 | 8,700 | 8,620 | 8,680 | 699 |
| 2007/08/17 | 8,750 | 8,840 | 8,310 | 8,480 | 953 |
| 2007/08/16 | 8,800 | 8,800 | 8,580 | 8,800 | 898 |
| 2007/08/15 | 9,080 | 9,090 | 8,900 | 8,970 | 1,215 |
| 2007/08/14 | 9,060 | 9,180 | 9,000 | 9,080 | 738 |
| 2007/08/13 | 9,100 | 9,340 | 8,930 | 9,050 | 720 |
| 2007/08/10 | 9,170 | 9,320 | 9,010 | 9,200 | 1,039 |
| 2007/08/09 | 9,560 | 9,560 | 9,260 | 9,320 | 1,009 |
| 2007/08/08 | 9,400 | 9,600 | 9,350 | 9,600 | 295 |
| 2007/08/07 | 9,360 | 9,570 | 9,350 | 9,400 | 426 |
| 2007/08/06 | 9,330 | 9,390 | 9,110 | 9,360 | 472 |
| 2007/08/03 | 9,550 | 9,650 | 9,430 | 9,530 | 1,760 |
| 2007/08/02 | 9,600 | 9,660 | 9,500 | 9,600 | 611 |
| 2007/08/01 | 9,590 | 9,620 | 9,500 | 9,570 | 605 |
| 2007/07/31 | 9,690 | 9,690 | 9,590 | 9,630 | 475 |
| 2007/07/30 | 9,530 | 9,680 | 9,530 | 9,610 | 911 |
| 2007/07/27 | 9,540 | 9,830 | 9,540 | 9,730 | 860 |
| 2007/07/26 | 9,960 | 9,960 | 9,740 | 9,840 | 705 |
| 2007/07/25 | 9,680 | 9,910 | 9,600 | 9,900 | 866 |
| 2007/07/24 | 9,630 | 9,790 | 9,520 | 9,780 | 983 |
| 2007/07/23 | 9,800 | 9,820 | 9,680 | 9,680 | 1,192 |
| 2007/07/20 | 9,810 | 9,900 | 9,690 | 9,820 | 1,378 |
| 2007/07/19 | 9,910 | 9,970 | 9,730 | 9,800 | 1,329 |
| 2007/07/18 | 10,030 | 10,030 | 9,860 | 9,900 | 1,574 |
| 2007/07/17 | 10,160 | 10,200 | 9,750 | 10,030 | 2,534 |
| 2007/07/13 | 10,000 | 10,150 | 9,950 | 10,060 | 2,593 |
| 2007/07/12 | 9,820 | 9,950 | 9,790 | 9,950 | 2,308 |
| 2007/07/11 | 9,790 | 9,900 | 9,650 | 9,810 | 2,710 |
| 2007/07/10 | 9,700 | 9,780 | 9,650 | 9,740 | 1,175 |
| 2007/07/09 | 9,580 | 9,640 | 9,510 | 9,610 | 1,074 |
| 2007/07/06 | 9,560 | 9,600 | 9,470 | 9,600 | 1,099 |
| 2007/07/05 | 9,610 | 9,630 | 9,510 | 9,620 | 1,070 |
| 2007/07/04 | 9,600 | 9,690 | 9,520 | 9,590 | 1,323 |
| 2007/07/03 | 9,820 | 9,830 | 9,610 | 9,720 | 2,243 |
| 2007/07/02 | 9,850 | 9,880 | 9,800 | 9,810 | 1,322 |
| 2007/06/29 | 9,880 | 9,900 | 9,760 | 9,850 | 1,520 |
| 2007/06/28 | 9,850 | 9,940 | 9,740 | 9,830 | 2,325 |
| 2007/06/27 | 10,230 | 10,280 | 9,700 | 9,750 | 8,413 |
| 2007/06/26 | 10,430 | 10,430 | 10,430 | 10,430 | 4,684 |
| 2007/06/25 | 9,300 | 9,470 | 9,250 | 9,430 | 1,080 |
| 2007/06/22 | 9,100 | 9,280 | 9,030 | 9,250 | 642 |
| 2007/06/21 | 9,050 | 9,100 | 9,000 | 9,100 | 995 |
| 2007/06/20 | 8,980 | 9,060 | 8,970 | 9,050 | 570 |
| 2007/06/19 | 9,050 | 9,050 | 8,970 | 9,000 | 462 |
| 2007/06/18 | 9,030 | 9,050 | 9,000 | 9,010 | 312 |
| 2007/06/15 | 9,050 | 9,060 | 8,960 | 9,000 | 424 |
| 2007/06/14 | 9,050 | 9,070 | 8,990 | 9,050 | 616 |
| 2007/06/13 | 9,000 | 9,080 | 8,990 | 9,080 | 438 |
| 2007/06/12 | 9,020 | 9,050 | 8,970 | 9,050 | 357 |
| 2007/06/11 | 9,020 | 9,030 | 8,930 | 9,000 | 784 |
| 2007/06/08 | 9,000 | 9,000 | 8,910 | 8,990 | 630 |
| 2007/06/07 | 9,010 | 9,100 | 8,950 | 9,070 | 822 |
| 2007/06/06 | 9,130 | 9,150 | 9,000 | 9,150 | 570 |
| 2007/06/05 | 9,100 | 9,100 | 9,000 | 9,100 | 492 |
| 2007/06/04 | 9,110 | 9,210 | 8,950 | 9,130 | 950 |
| 2007/06/01 | 9,300 | 9,340 | 8,910 | 9,110 | 2,307 |
| 2007/05/31 | 9,400 | 9,890 | 9,290 | 9,410 | 3,515 |
| 2007/05/30 | 8,990 | 9,080 | 8,810 | 9,080 | 1,460 |
| 2007/05/29 | 8,600 | 9,000 | 8,580 | 8,910 | 1,437 |
| 2007/05/28 | 8,330 | 8,480 | 8,300 | 8,480 | 1,088 |
| 2007/05/25 | 8,340 | 8,410 | 8,210 | 8,400 | 352 |
| 2007/05/24 | 8,330 | 8,460 | 8,300 | 8,340 | 714 |
| 2007/05/23 | 8,300 | 8,330 | 8,260 | 8,320 | 532 |
| 2007/05/22 | 8,240 | 8,340 | 8,200 | 8,280 | 386 |
| 2007/05/21 | 8,250 | 8,310 | 8,220 | 8,260 | 314 |
| 2007/05/18 | 8,240 | 8,300 | 8,130 | 8,210 | 1,484 |
| 2007/05/17 | 8,390 | 8,390 | 8,160 | 8,250 | 631 |
| 2007/05/16 | 8,380 | 8,450 | 8,250 | 8,350 | 707 |
| 2007/05/15 | 8,440 | 8,500 | 8,340 | 8,430 | 324 |
| 2007/05/14 | 8,500 | 8,530 | 8,380 | 8,400 | 684 |
| 2007/05/11 | 8,570 | 8,590 | 8,450 | 8,500 | 1,137 |
| 2007/05/10 | 8,700 | 8,700 | 8,520 | 8,630 | 947 |
| 2007/05/09 | 8,700 | 8,700 | 8,630 | 8,690 | 912 |
| 2007/05/08 | 8,700 | 8,700 | 8,520 | 8,690 | 664 |
| 2007/05/07 | 8,380 | 8,760 | 8,380 | 8,750 | 995 |
| 2007/05/02 | 8,300 | 8,390 | 8,280 | 8,330 | 912 |
| 2007/05/01 | 8,240 | 8,300 | 8,190 | 8,280 | 660 |
| 2007/04/27 | 8,190 | 8,250 | 8,060 | 8,240 | 801 |
| 2007/04/26 | 8,110 | 8,130 | 7,970 | 8,090 | 1,465 |
| 2007/04/25 | 8,200 | 8,250 | 8,070 | 8,120 | 1,432 |
| 2007/04/24 | 8,300 | 8,400 | 8,150 | 8,210 | 2,833 |
| 2007/04/23 | 8,550 | 8,590 | 8,350 | 8,500 | 4,421 |
| 2007/04/20 | 8,100 | 8,210 | 8,070 | 8,150 | 326 |
| 2007/04/19 | 8,060 | 8,100 | 8,030 | 8,090 | 444 |
| 2007/04/18 | 8,150 | 8,160 | 8,010 | 8,050 | 340 |
| 2007/04/17 | 8,010 | 8,240 | 8,010 | 8,120 | 960 |
| 2007/04/16 | 8,290 | 8,380 | 8,170 | 8,200 | 760 |
| 2007/04/13 | 8,370 | 8,370 | 8,270 | 8,320 | 172 |
| 2007/04/12 | 8,360 | 8,370 | 8,270 | 8,350 | 382 |
| 2007/04/11 | 8,300 | 8,350 | 8,260 | 8,340 | 311 |
| 2007/04/10 | 8,150 | 8,240 | 8,120 | 8,240 | 357 |
| 2007/04/09 | 8,180 | 8,210 | 8,150 | 8,170 | 352 |
| 2007/04/06 | 8,200 | 8,280 | 8,160 | 8,200 | 411 |
| 2007/04/05 | 8,260 | 8,300 | 8,220 | 8,230 | 343 |
| 2007/04/04 | 8,210 | 8,300 | 8,150 | 8,280 | 454 |
| 2007/04/03 | 8,350 | 8,390 | 8,200 | 8,240 | 2,998 |
| 2007/04/02 | 8,500 | 8,500 | 8,400 | 8,400 | 621 |
| 2007/03/30 | 8,510 | 8,580 | 8,410 | 8,550 | 1,180 |
| 2007/03/29 | 8,690 | 8,700 | 8,580 | 8,700 | 290 |
| 2007/03/28 | 8,450 | 8,720 | 8,450 | 8,700 | 439 |
| 2007/03/27 | 8,670 | 8,700 | 8,440 | 8,440 | 2,486 |
| 2007/03/26 | 8,850 | 8,850 | 8,760 | 8,780 | 1,665 |
| 2007/03/23 | 8,860 | 8,900 | 8,820 | 8,900 | 438 |
| 2007/03/22 | 8,930 | 8,980 | 8,900 | 8,950 | 359 |
| 2007/03/20 | 9,000 | 9,000 | 8,800 | 8,950 | 333 |
| 2007/03/19 | 9,000 | 9,190 | 8,980 | 8,990 | 390 |
| 2007/03/16 | 8,940 | 9,050 | 8,890 | 9,000 | 498 |
| 2007/03/15 | 8,970 | 9,030 | 8,880 | 8,950 | 693 |
| 2007/03/14 | 8,960 | 9,120 | 8,960 | 9,000 | 983 |
| 2007/03/13 | 9,300 | 9,310 | 9,130 | 9,150 | 570 |
| 2007/03/12 | 9,630 | 9,630 | 9,210 | 9,380 | 1,735 |
| 2007/03/09 | 9,500 | 9,630 | 9,470 | 9,630 | 497 |
| 2007/03/08 | 9,500 | 9,500 | 9,340 | 9,500 | 289 |
| 2007/03/07 | 9,500 | 9,570 | 9,370 | 9,460 | 307 |
| 2007/03/06 | 9,200 | 9,480 | 9,000 | 9,400 | 589 |
| 2007/03/05 | 9,490 | 9,490 | 9,250 | 9,250 | 1,152 |
| 2007/03/02 | 9,740 | 9,740 | 9,600 | 9,640 | 478 |
| 2007/03/01 | 9,700 | 9,800 | 9,670 | 9,680 | 372 |
| 2007/02/28 | 9,500 | 9,700 | 9,400 | 9,670 | 1,043 |
| 2007/02/27 | 9,890 | 9,890 | 9,800 | 9,810 | 429 |
| 2007/02/26 | 9,900 | 9,900 | 9,770 | 9,890 | 556 |
| 2007/02/23 | 9,840 | 9,900 | 9,790 | 9,830 | 952 |
| 2007/02/22 | 9,950 | 9,990 | 9,810 | 9,990 | 1,240 |
| 2007/02/21 | 10,000 | 10,010 | 9,960 | 9,990 | 1,237 |
| 2007/02/20 | 10,000 | 10,000 | 9,970 | 9,990 | 249 |
| 2007/02/19 | 10,000 | 10,000 | 9,940 | 9,990 | 536 |
| 2007/02/16 | 9,990 | 9,990 | 9,900 | 9,980 | 769 |
| 2007/02/15 | 10,030 | 10,050 | 9,930 | 10,000 | 1,272 |
| 2007/02/14 | 10,090 | 10,110 | 10,000 | 10,040 | 568 |
| 2007/02/13 | 10,000 | 10,180 | 9,980 | 10,040 | 1,025 |
| 2007/02/09 | 9,940 | 9,990 | 9,940 | 9,990 | 211 |
| 2007/02/08 | 9,990 | 10,020 | 9,920 | 9,990 | 697 |
| 2007/02/07 | 10,030 | 10,030 | 9,950 | 10,000 | 528 |
| 2007/02/06 | 10,100 | 10,100 | 10,040 | 10,080 | 838 |
| 2007/02/05 | 10,140 | 10,170 | 10,100 | 10,160 | 298 |
| 2007/02/02 | 10,200 | 10,200 | 10,100 | 10,180 | 740 |
| 2007/02/01 | 10,190 | 10,200 | 10,120 | 10,200 | 508 |
| 2007/01/31 | 10,380 | 10,380 | 10,100 | 10,200 | 840 |
| 2007/01/30 | 10,350 | 10,350 | 10,250 | 10,300 | 204 |
| 2007/01/29 | 10,240 | 10,400 | 10,230 | 10,370 | 436 |
| 2007/01/26 | 10,310 | 10,400 | 10,260 | 10,300 | 205 |
| 2007/01/25 | 10,450 | 10,450 | 10,320 | 10,410 | 869 |
| 2007/01/24 | 10,400 | 10,450 | 10,220 | 10,450 | 669 |
| 2007/01/23 | 10,750 | 10,800 | 10,220 | 10,390 | 1,459 |
| 2007/01/22 | 10,500 | 10,980 | 10,370 | 10,700 | 3,648 |
| 2007/01/19 | 9,980 | 10,400 | 9,950 | 10,140 | 1,988 |
| 2007/01/18 | 9,970 | 9,980 | 9,930 | 9,980 | 337 |
| 2007/01/17 | 9,930 | 9,950 | 9,880 | 9,950 | 170 |
| 2007/01/16 | 9,930 | 9,940 | 9,860 | 9,940 | 199 |
| 2007/01/15 | 9,940 | 9,950 | 9,850 | 9,930 | 209 |
| 2007/01/12 | 9,920 | 10,020 | 9,920 | 9,950 | 619 |
| 2007/01/11 | 10,000 | 10,070 | 9,840 | 9,990 | 1,212 |
| 2007/01/10 | 10,000 | 10,000 | 9,920 | 10,000 | 1,378 |
| 2007/01/09 | 9,900 | 9,970 | 9,800 | 9,970 | 1,032 |
| 2007/01/05 | 9,900 | 9,900 | 9,800 | 9,870 | 634 |
| 2007/01/04 | 9,780 | 9,850 | 9,780 | 9,840 | 424 |