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 |
---|---|---|---|---|---|
2008/12/29 | 220 | 220 | 220 | 220 | 100 |
2008/12/26 | 248 | 248 | 248 | 248 | 4,900 |
2008/12/25 | 248 | 248 | 248 | 248 | 1,300 |
2008/12/24 | 248 | 248 | 248 | 248 | 100 |
2008/12/22 | 240 | 240 | 240 | 240 | 400 |
2008/12/19 | 224 | 229 | 224 | 229 | 300 |
2008/12/18 | 221 | 221 | 221 | 221 | 100 |
2008/12/16 | 221 | 221 | 221 | 221 | 300 |
2008/12/15 | 219 | 219 | 219 | 219 | 100 |
2008/12/09 | 220 | 220 | 220 | 220 | 300 |
2008/12/08 | 220 | 220 | 220 | 220 | 400 |
2008/12/05 | 220 | 220 | 220 | 220 | 100 |
2008/12/04 | 225 | 225 | 225 | 225 | 500 |
2008/12/01 | 265 | 265 | 265 | 265 | 4,300 |
2008/11/28 | 260 | 265 | 253 | 265 | 2,600 |
2008/11/27 | 251 | 251 | 251 | 251 | 100 |
2008/11/26 | 252 | 252 | 251 | 251 | 500 |
2008/11/21 | 250 | 250 | 250 | 250 | 900 |
2008/11/07 | 245 | 245 | 245 | 245 | 100 |
2008/11/05 | 285 | 285 | 285 | 285 | 400 |
2008/10/30 | 246 | 248 | 246 | 248 | 500 |
2008/10/29 | 240 | 240 | 240 | 240 | 2,500 |
2008/10/28 | 235 | 235 | 235 | 235 | 100 |
2008/10/27 | 233 | 234 | 233 | 234 | 3,600 |
2008/10/23 | 252 | 252 | 231 | 231 | 1,800 |
2008/10/21 | 252 | 252 | 252 | 252 | 100 |
2008/10/20 | 245 | 248 | 245 | 248 | 200 |
2008/10/17 | 240 | 240 | 240 | 240 | 100 |
2008/10/16 | 235 | 235 | 235 | 235 | 800 |
2008/10/10 | 221 | 221 | 220 | 220 | 1,100 |
2008/10/09 | 220 | 220 | 220 | 220 | 2,300 |
2008/10/08 | 285 | 285 | 220 | 220 | 2,200 |
2008/10/07 | 280 | 280 | 280 | 280 | 1,000 |
2008/10/06 | 300 | 300 | 300 | 300 | 2,700 |
2008/09/30 | 317 | 317 | 316 | 316 | 800 |
2008/09/29 | 316 | 316 | 316 | 316 | 100 |
2008/09/26 | 315 | 315 | 315 | 315 | 200 |
2008/09/25 | 315 | 315 | 315 | 315 | 1,200 |
2008/09/24 | 305 | 315 | 305 | 315 | 300 |
2008/09/19 | 301 | 301 | 301 | 301 | 300 |
2008/09/18 | 300 | 300 | 300 | 300 | 600 |
2008/09/17 | 301 | 301 | 300 | 300 | 1,500 |
2008/09/11 | 321 | 321 | 320 | 320 | 9,000 |
2008/09/08 | 300 | 320 | 300 | 320 | 1,300 |
2008/09/05 | 321 | 321 | 320 | 320 | 300 |
2008/09/02 | 335 | 335 | 335 | 335 | 100 |
2008/09/01 | 340 | 350 | 340 | 350 | 700 |
2008/08/29 | 320 | 320 | 320 | 320 | 1,000 |
2008/08/27 | 320 | 325 | 320 | 325 | 2,100 |
2008/08/26 | 335 | 335 | 330 | 330 | 1,000 |
2008/08/25 | 387 | 390 | 387 | 387 | 1,600 |
2008/08/22 | 352 | 387 | 352 | 387 | 700 |
2008/08/21 | 332 | 337 | 332 | 337 | 300 |
2008/08/20 | 360 | 361 | 360 | 360 | 2,000 |
2008/08/19 | 360 | 360 | 360 | 360 | 100 |
2008/08/15 | 331 | 366 | 331 | 365 | 500 |
2008/08/14 | 341 | 341 | 341 | 341 | 100 |
2008/08/08 | 360 | 360 | 360 | 360 | 100 |
2008/08/06 | 375 | 375 | 375 | 375 | 100 |
2008/08/04 | 375 | 375 | 375 | 375 | 500 |
2008/08/01 | 370 | 370 | 370 | 370 | 1,400 |
2008/07/30 | 355 | 365 | 355 | 365 | 200 |
2008/07/29 | 335 | 346 | 335 | 346 | 1,000 |
2008/07/28 | 370 | 370 | 370 | 370 | 2,200 |
2008/07/25 | 370 | 370 | 370 | 370 | 1,900 |
2008/07/24 | 360 | 360 | 356 | 356 | 300 |
2008/07/23 | 355 | 355 | 355 | 355 | 100 |
2008/07/17 | 345 | 345 | 345 | 345 | 100 |
2008/07/14 | 345 | 345 | 345 | 345 | 700 |
2008/07/11 | 350 | 350 | 345 | 345 | 600 |
2008/07/10 | 365 | 372 | 333 | 333 | 7,900 |
2008/07/09 | 371 | 376 | 361 | 361 | 1,000 |
2008/07/08 | 385 | 385 | 385 | 385 | 700 |
2008/07/03 | 386 | 386 | 386 | 386 | 1,100 |
2008/07/02 | 395 | 395 | 395 | 395 | 400 |
2008/07/01 | 390 | 390 | 390 | 390 | 600 |
2008/06/30 | 393 | 393 | 390 | 390 | 600 |
2008/06/27 | 401 | 401 | 395 | 395 | 1,800 |
2008/06/26 | 400 | 400 | 400 | 400 | 600 |
2008/06/25 | 400 | 400 | 400 | 400 | 1,700 |
2008/06/24 | 400 | 405 | 400 | 400 | 900 |
2008/06/23 | 400 | 400 | 400 | 400 | 3,100 |
2008/06/18 | 397 | 398 | 396 | 396 | 1,100 |
2008/06/17 | 396 | 396 | 396 | 396 | 500 |
2008/06/16 | 400 | 400 | 397 | 397 | 200 |
2008/06/13 | 420 | 420 | 410 | 410 | 1,000 |
2008/06/10 | 420 | 420 | 420 | 420 | 300 |
2008/06/09 | 420 | 420 | 420 | 420 | 100 |
2008/06/05 | 426 | 426 | 426 | 426 | 1,400 |
2008/06/04 | 435 | 435 | 433 | 433 | 800 |
2008/06/03 | 443 | 443 | 433 | 433 | 500 |
2008/06/02 | 448 | 448 | 448 | 448 | 100 |
2008/05/29 | 450 | 450 | 450 | 450 | 600 |
2008/05/28 | 440 | 450 | 440 | 450 | 1,700 |
2008/05/27 | 450 | 450 | 450 | 450 | 1,100 |
2008/05/26 | 420 | 450 | 420 | 450 | 1,400 |
2008/05/23 | 418 | 420 | 418 | 420 | 1,100 |
2008/05/22 | 415 | 418 | 407 | 418 | 1,100 |
2008/05/21 | 407 | 415 | 406 | 415 | 1,200 |
2008/05/20 | 400 | 400 | 398 | 399 | 1,200 |
2008/05/19 | 399 | 399 | 398 | 398 | 2,800 |
2008/05/16 | 395 | 400 | 385 | 398 | 6,200 |
2008/05/15 | 419 | 469 | 419 | 450 | 2,000 |
2008/05/14 | 409 | 409 | 409 | 409 | 500 |
2008/05/13 | 405 | 405 | 402 | 402 | 500 |
2008/05/12 | 401 | 402 | 401 | 401 | 3,500 |
2008/05/09 | 415 | 415 | 400 | 402 | 2,300 |
2008/05/08 | 406 | 410 | 405 | 410 | 2,100 |
2008/05/07 | 397 | 400 | 397 | 400 | 2,900 |
2008/05/02 | 399 | 399 | 398 | 398 | 500 |
2008/05/01 | 394 | 400 | 392 | 400 | 900 |
2008/04/30 | 400 | 400 | 396 | 396 | 3,000 |
2008/04/28 | 399 | 399 | 398 | 398 | 1,200 |
2008/04/25 | 386 | 386 | 386 | 386 | 300 |
2008/04/24 | 395 | 395 | 385 | 385 | 800 |
2008/04/23 | 384 | 395 | 384 | 395 | 400 |
2008/04/22 | 394 | 394 | 384 | 384 | 200 |
2008/04/21 | 381 | 381 | 381 | 381 | 200 |
2008/04/18 | 392 | 392 | 381 | 381 | 300 |
2008/04/17 | 392 | 392 | 392 | 392 | 100 |
2008/04/16 | 379 | 379 | 379 | 379 | 100 |
2008/04/15 | 392 | 392 | 377 | 377 | 500 |
2008/04/14 | 384 | 384 | 375 | 375 | 2,800 |
2008/04/11 | 383 | 383 | 383 | 383 | 400 |
2008/04/10 | 394 | 394 | 381 | 381 | 800 |
2008/04/07 | 383 | 384 | 383 | 383 | 400 |
2008/04/02 | 380 | 380 | 378 | 378 | 700 |
2008/04/01 | 386 | 390 | 386 | 390 | 300 |
2008/03/31 | 375 | 375 | 375 | 375 | 300 |
2008/03/28 | 386 | 386 | 385 | 385 | 1,500 |
2008/03/27 | 389 | 389 | 389 | 389 | 200 |
2008/03/26 | 378 | 390 | 376 | 390 | 1,300 |
2008/03/25 | 390 | 400 | 388 | 396 | 9,300 |
2008/03/24 | 400 | 400 | 388 | 390 | 9,100 |
2008/03/21 | 399 | 400 | 390 | 390 | 8,300 |
2008/03/19 | 393 | 395 | 393 | 393 | 5,000 |
2008/03/18 | 393 | 393 | 393 | 393 | 500 |
2008/03/17 | 400 | 400 | 400 | 400 | 600 |
2008/03/14 | 400 | 400 | 400 | 400 | 200 |
2008/03/13 | 407 | 407 | 405 | 405 | 200 |
2008/03/12 | 400 | 409 | 400 | 407 | 3,000 |
2008/03/11 | 400 | 400 | 400 | 400 | 100 |
2008/03/10 | 403 | 408 | 400 | 405 | 1,400 |
2008/03/07 | 408 | 408 | 408 | 408 | 900 |
2008/03/06 | 410 | 410 | 408 | 408 | 2,200 |
2008/03/05 | 410 | 410 | 410 | 410 | 500 |
2008/03/04 | 410 | 410 | 410 | 410 | 500 |
2008/03/03 | 410 | 410 | 408 | 410 | 1,900 |
2008/02/29 | 416 | 416 | 416 | 416 | 1,000 |
2008/02/28 | 422 | 422 | 416 | 416 | 2,000 |
2008/02/27 | 427 | 427 | 426 | 426 | 200 |
2008/02/26 | 427 | 427 | 427 | 427 | 400 |
2008/02/25 | 437 | 437 | 427 | 427 | 2,000 |
2008/02/22 | 440 | 440 | 422 | 437 | 1,700 |
2008/02/21 | 440 | 440 | 440 | 440 | 200 |
2008/02/20 | 444 | 444 | 444 | 444 | 1,000 |
2008/02/19 | 444 | 444 | 444 | 444 | 600 |
2008/02/14 | 445 | 450 | 435 | 450 | 700 |
2008/02/13 | 445 | 445 | 445 | 445 | 200 |
2008/02/12 | 445 | 445 | 445 | 445 | 1,100 |
2008/02/08 | 450 | 450 | 445 | 445 | 200 |
2008/02/07 | 449 | 449 | 449 | 449 | 200 |
2008/02/06 | 455 | 455 | 450 | 450 | 5,500 |
2008/02/05 | 455 | 456 | 455 | 455 | 1,100 |
2008/02/04 | 475 | 475 | 455 | 455 | 1,200 |
2008/02/01 | 475 | 475 | 475 | 475 | 200 |
2008/01/31 | 480 | 480 | 475 | 475 | 300 |
2008/01/30 | 460 | 480 | 460 | 480 | 200 |
2008/01/29 | 480 | 480 | 480 | 480 | 1,500 |
2008/01/28 | 480 | 480 | 480 | 480 | 1,000 |
2008/01/25 | 480 | 490 | 480 | 480 | 4,200 |
2008/01/24 | 439 | 480 | 439 | 480 | 900 |
2008/01/23 | 420 | 420 | 420 | 420 | 100 |
2008/01/22 | 410 | 415 | 410 | 415 | 300 |
2008/01/21 | 450 | 455 | 450 | 450 | 1,400 |
2008/01/18 | 450 | 450 | 450 | 450 | 100 |
2008/01/17 | 451 | 451 | 450 | 450 | 600 |
2008/01/16 | 450 | 450 | 420 | 420 | 15,400 |
2008/01/15 | 483 | 483 | 470 | 470 | 1,700 |
2008/01/11 | 500 | 504 | 495 | 500 | 2,500 |
2008/01/10 | 496 | 496 | 496 | 496 | 200 |
2008/01/09 | 508 | 508 | 473 | 473 | 1,400 |
2008/01/08 | 505 | 519 | 505 | 519 | 1,000 |
2008/01/07 | 515 | 515 | 507 | 507 | 1,200 |
2008/01/04 | 516 | 516 | 516 | 516 | 200 |