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 |
---|---|---|---|---|---|
2007/12/28 | 521 | 521 | 520 | 521 | 600 |
2007/12/27 | 525 | 526 | 520 | 520 | 1,900 |
2007/12/25 | 546 | 546 | 530 | 530 | 1,600 |
2007/12/21 | 534 | 546 | 534 | 546 | 3,700 |
2007/12/20 | 534 | 535 | 534 | 534 | 2,000 |
2007/12/19 | 535 | 535 | 512 | 534 | 500 |
2007/12/18 | 513 | 513 | 513 | 513 | 100 |
2007/12/17 | 530 | 530 | 523 | 523 | 2,700 |
2007/12/14 | 520 | 520 | 520 | 520 | 200 |
2007/12/13 | 521 | 521 | 517 | 517 | 500 |
2007/12/12 | 520 | 520 | 520 | 520 | 1,100 |
2007/12/11 | 525 | 530 | 525 | 530 | 600 |
2007/12/10 | 530 | 530 | 530 | 530 | 2,000 |
2007/12/07 | 530 | 530 | 530 | 530 | 400 |
2007/12/06 | 530 | 530 | 530 | 530 | 200 |
2007/12/05 | 550 | 550 | 530 | 530 | 1,200 |
2007/12/03 | 529 | 530 | 529 | 530 | 2,000 |
2007/11/30 | 528 | 530 | 528 | 529 | 900 |
2007/11/29 | 539 | 539 | 530 | 530 | 10,500 |
2007/11/28 | 525 | 530 | 506 | 515 | 5,300 |
2007/11/27 | 570 | 570 | 525 | 535 | 3,800 |
2007/11/26 | 595 | 595 | 590 | 590 | 600 |
2007/11/22 | 565 | 565 | 558 | 565 | 5,300 |
2007/11/21 | 590 | 590 | 565 | 565 | 3,000 |
2007/11/20 | 600 | 600 | 589 | 589 | 4,800 |
2007/11/19 | 683 | 683 | 600 | 600 | 8,000 |
2007/11/16 | 698 | 698 | 698 | 698 | 3,000 |
2007/11/07 | 690 | 700 | 690 | 700 | 300 |
2007/11/02 | 697 | 697 | 697 | 697 | 200 |
2007/11/01 | 687 | 687 | 679 | 687 | 1,400 |
2007/10/31 | 682 | 690 | 682 | 690 | 300 |
2007/10/29 | 682 | 682 | 682 | 682 | 100 |
2007/10/25 | 699 | 699 | 699 | 699 | 900 |
2007/10/24 | 673 | 699 | 671 | 699 | 1,800 |
2007/10/23 | 693 | 693 | 692 | 693 | 900 |
2007/10/22 | 710 | 710 | 692 | 692 | 1,200 |
2007/10/19 | 710 | 710 | 710 | 710 | 100 |
2007/10/15 | 711 | 711 | 711 | 711 | 200 |
2007/10/12 | 710 | 710 | 710 | 710 | 15,200 |
2007/10/11 | 704 | 710 | 704 | 710 | 2,900 |
2007/10/10 | 706 | 710 | 706 | 710 | 1,100 |
2007/10/09 | 725 | 725 | 703 | 703 | 200 |
2007/10/05 | 730 | 730 | 729 | 730 | 2,000 |
2007/10/04 | 720 | 730 | 720 | 730 | 1,600 |
2007/10/03 | 716 | 716 | 715 | 715 | 200 |
2007/10/02 | 716 | 716 | 716 | 716 | 600 |
2007/10/01 | 710 | 716 | 710 | 716 | 200 |
2007/09/28 | 720 | 720 | 719 | 719 | 700 |
2007/09/27 | 720 | 720 | 720 | 720 | 300 |
2007/09/26 | 725 | 728 | 720 | 720 | 2,100 |
2007/09/25 | 727 | 730 | 720 | 730 | 1,800 |
2007/09/20 | 719 | 719 | 719 | 719 | 900 |
2007/09/19 | 710 | 719 | 710 | 719 | 900 |
2007/09/14 | 702 | 702 | 695 | 695 | 600 |
2007/09/13 | 692 | 692 | 692 | 692 | 200 |
2007/09/12 | 695 | 695 | 695 | 695 | 100 |
2007/09/11 | 692 | 692 | 692 | 692 | 100 |
2007/09/05 | 715 | 715 | 715 | 715 | 1,000 |
2007/09/04 | 696 | 696 | 696 | 696 | 200 |
2007/09/03 | 700 | 700 | 700 | 700 | 200 |
2007/08/31 | 710 | 710 | 710 | 710 | 100 |
2007/08/30 | 710 | 710 | 710 | 710 | 100 |
2007/08/29 | 705 | 705 | 705 | 705 | 100 |
2007/08/28 | 705 | 705 | 705 | 705 | 200 |
2007/08/27 | 709 | 709 | 700 | 705 | 600 |
2007/08/24 | 701 | 701 | 700 | 700 | 200 |
2007/08/23 | 700 | 710 | 691 | 691 | 1,000 |
2007/08/22 | 710 | 710 | 700 | 701 | 2,600 |
2007/08/21 | 717 | 717 | 710 | 711 | 2,100 |
2007/08/20 | 716 | 717 | 716 | 717 | 700 |
2007/08/17 | 716 | 716 | 716 | 716 | 100 |
2007/08/16 | 720 | 720 | 715 | 715 | 1,000 |
2007/08/14 | 718 | 718 | 718 | 718 | 100 |
2007/08/13 | 721 | 721 | 718 | 718 | 400 |
2007/08/10 | 730 | 730 | 720 | 720 | 700 |
2007/08/08 | 740 | 740 | 740 | 740 | 900 |
2007/08/07 | 742 | 742 | 742 | 742 | 100 |
2007/08/06 | 750 | 750 | 750 | 750 | 100 |
2007/08/03 | 734 | 747 | 734 | 747 | 1,100 |
2007/08/02 | 735 | 735 | 731 | 731 | 400 |
2007/08/01 | 736 | 736 | 736 | 736 | 100 |
2007/07/31 | 735 | 735 | 730 | 735 | 500 |
2007/07/30 | 731 | 731 | 730 | 730 | 200 |
2007/07/27 | 730 | 747 | 726 | 747 | 700 |
2007/07/26 | 747 | 747 | 745 | 745 | 2,000 |
2007/07/24 | 747 | 747 | 747 | 747 | 100 |
2007/07/20 | 745 | 746 | 745 | 746 | 200 |
2007/07/19 | 744 | 744 | 744 | 744 | 100 |
2007/07/18 | 746 | 746 | 746 | 746 | 800 |
2007/07/17 | 750 | 750 | 750 | 750 | 1,600 |
2007/07/13 | 746 | 746 | 746 | 746 | 700 |
2007/07/12 | 750 | 750 | 750 | 750 | 4,400 |
2007/07/11 | 755 | 755 | 755 | 755 | 1,300 |
2007/07/10 | 745 | 760 | 745 | 760 | 5,000 |
2007/07/09 | 758 | 758 | 740 | 741 | 3,000 |
2007/07/06 | 758 | 758 | 758 | 758 | 100 |
2007/07/05 | 780 | 780 | 760 | 760 | 700 |
2007/07/04 | 775 | 775 | 775 | 775 | 100 |
2007/07/03 | 769 | 775 | 769 | 775 | 200 |
2007/07/02 | 765 | 768 | 765 | 768 | 800 |
2007/06/29 | 765 | 765 | 756 | 760 | 6,600 |
2007/06/28 | 755 | 755 | 755 | 755 | 1,000 |
2007/06/27 | 755 | 755 | 755 | 755 | 400 |
2007/06/26 | 750 | 750 | 750 | 750 | 300 |
2007/06/25 | 745 | 749 | 745 | 749 | 600 |
2007/06/22 | 749 | 749 | 745 | 745 | 200 |
2007/06/21 | 742 | 743 | 742 | 743 | 200 |
2007/06/20 | 750 | 751 | 750 | 750 | 2,100 |
2007/06/19 | 750 | 750 | 745 | 750 | 1,100 |
2007/06/18 | 745 | 750 | 744 | 750 | 3,000 |
2007/06/15 | 745 | 750 | 745 | 750 | 200 |
2007/06/14 | 740 | 750 | 740 | 750 | 4,800 |
2007/06/13 | 740 | 740 | 740 | 740 | 600 |
2007/06/12 | 742 | 742 | 741 | 741 | 200 |
2007/06/11 | 760 | 764 | 741 | 741 | 700 |
2007/06/08 | 765 | 765 | 765 | 765 | 3,000 |
2007/06/05 | 770 | 770 | 770 | 770 | 4,000 |
2007/06/04 | 730 | 731 | 730 | 731 | 3,900 |
2007/06/01 | 749 | 760 | 730 | 730 | 3,000 |
2007/05/31 | 749 | 749 | 749 | 749 | 3,000 |
2007/05/30 | 745 | 750 | 745 | 750 | 1,700 |
2007/05/28 | 745 | 745 | 745 | 745 | 3,500 |
2007/05/25 | 749 | 749 | 749 | 749 | 700 |
2007/05/24 | 720 | 750 | 720 | 750 | 1,200 |
2007/05/23 | 718 | 730 | 718 | 730 | 1,200 |
2007/05/22 | 750 | 750 | 740 | 740 | 900 |
2007/05/21 | 745 | 755 | 745 | 755 | 3,100 |
2007/05/18 | 745 | 745 | 745 | 745 | 1,000 |
2007/05/17 | 711 | 711 | 711 | 711 | 200 |
2007/05/16 | 727 | 750 | 715 | 750 | 2,400 |
2007/05/14 | 735 | 735 | 735 | 735 | 2,000 |
2007/05/11 | 731 | 735 | 731 | 735 | 1,300 |
2007/05/10 | 734 | 744 | 734 | 744 | 300 |
2007/05/09 | 730 | 730 | 730 | 730 | 200 |
2007/05/08 | 750 | 750 | 746 | 746 | 400 |
2007/05/07 | 755 | 755 | 749 | 749 | 500 |
2007/05/02 | 755 | 755 | 755 | 755 | 600 |
2007/05/01 | 755 | 755 | 755 | 755 | 400 |
2007/04/27 | 760 | 760 | 755 | 755 | 400 |
2007/04/25 | 755 | 755 | 755 | 755 | 300 |
2007/04/24 | 760 | 760 | 755 | 755 | 800 |
2007/04/23 | 755 | 755 | 755 | 755 | 300 |
2007/04/18 | 750 | 750 | 750 | 750 | 100 |
2007/04/17 | 758 | 758 | 758 | 758 | 1,000 |
2007/04/16 | 756 | 756 | 756 | 756 | 100 |
2007/04/13 | 750 | 750 | 750 | 750 | 100 |
2007/04/12 | 750 | 750 | 750 | 750 | 200 |
2007/04/11 | 755 | 755 | 751 | 755 | 900 |
2007/04/10 | 756 | 756 | 755 | 755 | 600 |
2007/04/09 | 759 | 759 | 756 | 756 | 200 |
2007/04/06 | 765 | 765 | 753 | 753 | 2,400 |
2007/04/05 | 766 | 768 | 766 | 767 | 1,000 |
2007/04/04 | 780 | 780 | 780 | 780 | 300 |
2007/04/03 | 780 | 780 | 780 | 780 | 200 |
2007/03/29 | 781 | 781 | 781 | 781 | 100 |
2007/03/27 | 790 | 790 | 790 | 790 | 300 |
2007/03/26 | 815 | 815 | 815 | 815 | 1,000 |
2007/03/23 | 801 | 815 | 800 | 815 | 1,200 |
2007/03/22 | 800 | 800 | 800 | 800 | 100 |
2007/03/20 | 792 | 792 | 792 | 792 | 100 |
2007/03/16 | 790 | 792 | 790 | 790 | 400 |
2007/03/15 | 780 | 800 | 780 | 785 | 5,200 |
2007/03/14 | 809 | 809 | 808 | 808 | 200 |
2007/03/13 | 808 | 808 | 808 | 808 | 100 |
2007/03/12 | 810 | 810 | 808 | 808 | 200 |
2007/03/09 | 810 | 810 | 808 | 808 | 400 |
2007/03/08 | 810 | 815 | 808 | 808 | 600 |
2007/03/07 | 810 | 810 | 810 | 810 | 300 |
2007/03/06 | 801 | 810 | 801 | 810 | 800 |
2007/03/05 | 812 | 812 | 800 | 800 | 1,700 |
2007/03/02 | 812 | 812 | 811 | 811 | 200 |
2007/03/01 | 840 | 845 | 810 | 810 | 2,800 |
2007/02/28 | 830 | 840 | 811 | 840 | 5,200 |
2007/02/27 | 840 | 840 | 820 | 820 | 5,000 |
2007/02/26 | 806 | 820 | 806 | 820 | 1,100 |
2007/02/23 | 802 | 805 | 802 | 805 | 3,900 |
2007/02/22 | 800 | 801 | 799 | 801 | 4,900 |
2007/02/21 | 800 | 800 | 799 | 800 | 700 |
2007/02/19 | 797 | 797 | 797 | 797 | 300 |
2007/02/16 | 800 | 800 | 797 | 797 | 1,100 |
2007/02/15 | 789 | 797 | 789 | 797 | 400 |
2007/02/14 | 800 | 800 | 789 | 789 | 4,000 |
2007/02/13 | 794 | 801 | 790 | 801 | 900 |
2007/02/09 | 793 | 794 | 793 | 794 | 400 |
2007/02/08 | 795 | 795 | 789 | 793 | 3,600 |
2007/02/07 | 799 | 799 | 799 | 799 | 1,800 |
2007/02/06 | 800 | 800 | 800 | 800 | 300 |
2007/02/05 | 800 | 800 | 795 | 795 | 1,300 |
2007/02/02 | 800 | 800 | 800 | 800 | 500 |
2007/02/01 | 800 | 800 | 795 | 800 | 500 |
2007/01/31 | 805 | 805 | 795 | 795 | 300 |
2007/01/30 | 800 | 800 | 800 | 800 | 1,300 |
2007/01/29 | 802 | 802 | 799 | 799 | 2,100 |
2007/01/26 | 801 | 805 | 801 | 801 | 400 |
2007/01/25 | 800 | 801 | 800 | 801 | 2,300 |
2007/01/24 | 800 | 800 | 800 | 800 | 100 |
2007/01/23 | 800 | 800 | 800 | 800 | 1,000 |
2007/01/22 | 800 | 800 | 800 | 800 | 1,800 |
2007/01/19 | 800 | 800 | 799 | 799 | 300 |
2007/01/18 | 794 | 800 | 794 | 799 | 1,600 |
2007/01/17 | 800 | 800 | 800 | 800 | 100 |
2007/01/16 | 793 | 793 | 793 | 793 | 100 |
2007/01/11 | 790 | 791 | 790 | 791 | 500 |
2007/01/10 | 786 | 790 | 786 | 790 | 1,100 |
2007/01/09 | 797 | 798 | 795 | 798 | 1,000 |
2007/01/05 | 804 | 804 | 780 | 795 | 1,200 |
2007/01/04 | 806 | 806 | 804 | 804 | 800 |