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 |
---|---|---|---|---|---|
2013/12/30 | 320 | 329 | 320 | 329 | 11,200 |
2013/12/27 | 319 | 320 | 319 | 320 | 700 |
2013/12/26 | 319 | 320 | 319 | 320 | 900 |
2013/12/25 | 328 | 328 | 326 | 326 | 1,800 |
2013/12/24 | 313 | 328 | 311 | 328 | 19,900 |
2013/12/20 | 318 | 319 | 315 | 318 | 5,900 |
2013/12/19 | 320 | 320 | 316 | 318 | 4,000 |
2013/12/18 | 324 | 324 | 321 | 322 | 1,900 |
2013/12/17 | 327 | 327 | 316 | 324 | 5,700 |
2013/12/16 | 330 | 330 | 326 | 326 | 2,800 |
2013/12/13 | 327 | 329 | 327 | 327 | 1,500 |
2013/12/12 | 331 | 331 | 326 | 326 | 4,100 |
2013/12/11 | 327 | 327 | 326 | 326 | 2,000 |
2013/12/10 | 327 | 329 | 327 | 329 | 1,200 |
2013/12/09 | 331 | 332 | 329 | 330 | 5,900 |
2013/12/06 | 331 | 332 | 331 | 331 | 7,000 |
2013/12/05 | 331 | 332 | 331 | 331 | 11,200 |
2013/12/04 | 332 | 332 | 331 | 331 | 3,200 |
2013/12/03 | 331 | 332 | 331 | 332 | 9,300 |
2013/12/02 | 330 | 332 | 329 | 331 | 12,100 |
2013/11/29 | 329 | 330 | 328 | 330 | 7,900 |
2013/11/28 | 328 | 332 | 328 | 328 | 35,900 |
2013/11/27 | 347 | 348 | 344 | 344 | 1,700 |
2013/11/26 | 347 | 348 | 347 | 347 | 1,300 |
2013/11/25 | 345 | 350 | 345 | 347 | 1,500 |
2013/11/22 | 350 | 350 | 345 | 345 | 600 |
2013/11/21 | 350 | 353 | 350 | 350 | 900 |
2013/11/20 | 349 | 351 | 349 | 350 | 400 |
2013/11/19 | 349 | 349 | 349 | 349 | 300 |
2013/11/18 | 357 | 357 | 345 | 348 | 700 |
2013/11/15 | 359 | 359 | 359 | 359 | 100 |
2013/11/14 | 357 | 357 | 357 | 357 | 100 |
2013/11/13 | 342 | 357 | 342 | 357 | 800 |
2013/11/12 | 350 | 358 | 350 | 350 | 600 |
2013/11/11 | 370 | 370 | 350 | 350 | 2,900 |
2013/11/08 | 363 | 378 | 363 | 378 | 3,900 |
2013/11/07 | 387 | 387 | 387 | 387 | 100 |
2013/11/06 | 358 | 381 | 358 | 381 | 600 |
2013/11/05 | 357 | 357 | 357 | 357 | 100 |
2013/11/01 | 356 | 356 | 356 | 356 | 100 |
2013/10/31 | 373 | 373 | 373 | 373 | 1,100 |
2013/10/30 | 373 | 373 | 373 | 373 | 700 |
2013/10/29 | 373 | 373 | 373 | 373 | 200 |
2013/10/28 | 369 | 369 | 367 | 367 | 200 |
2013/10/25 | 366 | 366 | 366 | 366 | 300 |
2013/10/24 | 373 | 373 | 365 | 365 | 300 |
2013/10/23 | 352 | 360 | 352 | 360 | 200 |
2013/10/22 | 360 | 360 | 360 | 360 | 100 |
2013/10/21 | 372 | 372 | 355 | 355 | 800 |
2013/10/15 | 372 | 372 | 372 | 372 | 100 |
2013/10/11 | 371 | 371 | 371 | 371 | 200 |
2013/10/10 | 370 | 370 | 370 | 370 | 500 |
2013/10/09 | 352 | 368 | 352 | 368 | 200 |
2013/10/08 | 360 | 360 | 360 | 360 | 500 |
2013/10/07 | 375 | 375 | 375 | 375 | 300 |
2013/10/04 | 375 | 375 | 375 | 375 | 100 |
2013/10/02 | 375 | 375 | 375 | 375 | 200 |
2013/10/01 | 370 | 370 | 370 | 370 | 400 |
2013/09/30 | 371 | 371 | 370 | 371 | 1,200 |
2013/09/27 | 376 | 376 | 371 | 371 | 200 |
2013/09/26 | 375 | 375 | 367 | 370 | 300 |
2013/09/25 | 367 | 367 | 367 | 367 | 200 |
2013/09/24 | 364 | 367 | 364 | 367 | 400 |
2013/09/20 | 364 | 364 | 364 | 364 | 800 |
2013/09/19 | 364 | 364 | 364 | 364 | 100 |
2013/09/10 | 353 | 365 | 353 | 365 | 1,100 |
2013/09/05 | 361 | 361 | 361 | 361 | 100 |
2013/09/02 | 361 | 361 | 361 | 361 | 100 |
2013/08/28 | 358 | 361 | 358 | 361 | 200 |
2013/08/27 | 382 | 382 | 382 | 382 | 100 |
2013/08/23 | 384 | 386 | 382 | 382 | 2,000 |
2013/08/22 | 384 | 384 | 382 | 382 | 700 |
2013/08/21 | 382 | 382 | 382 | 382 | 100 |
2013/08/20 | 382 | 382 | 382 | 382 | 100 |
2013/08/16 | 381 | 381 | 381 | 381 | 100 |
2013/08/13 | 381 | 381 | 381 | 381 | 200 |
2013/08/08 | 382 | 382 | 382 | 382 | 100 |
2013/08/07 | 374 | 374 | 374 | 374 | 200 |
2013/08/06 | 373 | 373 | 373 | 373 | 100 |
2013/07/29 | 381 | 381 | 381 | 381 | 100 |
2013/07/26 | 380 | 380 | 380 | 380 | 1,000 |
2013/07/25 | 356 | 380 | 356 | 380 | 1,200 |
2013/07/23 | 365 | 365 | 352 | 356 | 1,900 |
2013/07/22 | 375 | 375 | 370 | 370 | 3,400 |
2013/07/19 | 376 | 376 | 375 | 375 | 600 |
2013/07/18 | 387 | 387 | 376 | 376 | 700 |
2013/07/17 | 400 | 457 | 377 | 393 | 600 |
2013/07/16 | 380 | 380 | 380 | 380 | 500 |
2013/07/12 | 380 | 380 | 380 | 380 | 1,100 |
2013/07/11 | 381 | 381 | 381 | 381 | 100 |
2013/07/10 | 380 | 380 | 380 | 380 | 200 |
2013/07/04 | 366 | 382 | 366 | 382 | 200 |
2013/07/03 | 390 | 390 | 390 | 390 | 1,000 |
2013/07/02 | 392 | 393 | 390 | 390 | 300 |
2013/07/01 | 400 | 400 | 400 | 400 | 700 |
2013/06/28 | 395 | 400 | 395 | 400 | 300 |
2013/06/27 | 395 | 400 | 395 | 395 | 1,300 |
2013/06/26 | 395 | 395 | 395 | 395 | 300 |
2013/06/25 | 401 | 401 | 395 | 395 | 300 |
2013/06/24 | 429 | 430 | 395 | 395 | 1,500 |
2013/06/21 | 385 | 390 | 385 | 390 | 900 |
2013/06/20 | 380 | 380 | 380 | 380 | 800 |
2013/06/19 | 380 | 382 | 380 | 380 | 400 |
2013/06/13 | 376 | 380 | 376 | 380 | 4,000 |
2013/06/12 | 370 | 376 | 357 | 376 | 700 |
2013/06/11 | 367 | 370 | 367 | 370 | 1,700 |
2013/06/10 | 366 | 371 | 350 | 367 | 800 |
2013/06/07 | 359 | 366 | 334 | 366 | 900 |
2013/06/06 | 383 | 383 | 378 | 378 | 500 |
2013/06/05 | 373 | 406 | 370 | 380 | 4,600 |
2013/06/04 | 430 | 430 | 389 | 397 | 3,800 |
2013/06/03 | 366 | 437 | 366 | 437 | 5,400 |
2013/05/31 | 358 | 358 | 357 | 357 | 200 |
2013/05/30 | 362 | 362 | 357 | 357 | 700 |
2013/05/29 | 364 | 364 | 364 | 364 | 700 |
2013/05/28 | 366 | 374 | 363 | 363 | 900 |
2013/05/27 | 384 | 384 | 362 | 365 | 1,100 |
2013/05/24 | 420 | 481 | 380 | 397 | 19,200 |
2013/05/23 | 458 | 458 | 401 | 401 | 6,600 |
2013/05/22 | 434 | 470 | 434 | 460 | 11,400 |
2013/05/21 | 370 | 450 | 370 | 450 | 14,800 |
2013/05/20 | 371 | 372 | 370 | 370 | 1,400 |
2013/05/17 | 370 | 371 | 370 | 371 | 400 |
2013/05/16 | 376 | 420 | 370 | 370 | 7,500 |
2013/05/15 | 371 | 371 | 370 | 370 | 200 |
2013/05/14 | 371 | 372 | 371 | 372 | 300 |
2013/05/13 | 380 | 380 | 370 | 370 | 800 |
2013/05/10 | 407 | 407 | 407 | 407 | 200 |
2013/05/09 | 415 | 415 | 405 | 407 | 600 |
2013/05/08 | 425 | 425 | 407 | 415 | 8,500 |
2013/05/07 | 352 | 360 | 352 | 360 | 2,900 |
2013/05/02 | 364 | 364 | 352 | 353 | 600 |
2013/04/30 | 351 | 352 | 351 | 352 | 400 |
2013/04/26 | 350 | 350 | 350 | 350 | 700 |
2013/04/25 | 350 | 350 | 350 | 350 | 1,000 |
2013/04/24 | 368 | 368 | 344 | 350 | 2,400 |
2013/04/23 | 360 | 365 | 360 | 360 | 2,700 |
2013/04/22 | 397 | 397 | 380 | 380 | 900 |
2013/04/16 | 370 | 380 | 370 | 380 | 800 |
2013/04/15 | 377 | 385 | 377 | 385 | 600 |
2013/04/12 | 385 | 385 | 385 | 385 | 100 |
2013/04/11 | 385 | 385 | 385 | 385 | 100 |
2013/04/10 | 371 | 371 | 371 | 371 | 100 |
2013/04/09 | 378 | 378 | 378 | 378 | 500 |
2013/04/08 | 378 | 399 | 378 | 395 | 1,000 |
2013/04/05 | 397 | 398 | 370 | 386 | 2,600 |
2013/04/04 | 397 | 397 | 397 | 397 | 100 |
2013/04/03 | 378 | 397 | 365 | 389 | 600 |
2013/04/02 | 400 | 402 | 356 | 370 | 3,700 |
2013/04/01 | 406 | 409 | 380 | 409 | 2,200 |
2013/03/29 | 366 | 400 | 358 | 400 | 6,600 |
2013/03/28 | 358 | 400 | 358 | 358 | 4,300 |
2013/03/27 | 340 | 385 | 340 | 353 | 1,700 |
2013/03/26 | 370 | 409 | 370 | 390 | 6,500 |
2013/03/25 | 438 | 438 | 376 | 376 | 17,200 |
2013/03/22 | 400 | 472 | 400 | 408 | 35,900 |
2013/03/21 | 313 | 392 | 312 | 392 | 27,700 |
2013/03/19 | 290 | 313 | 290 | 312 | 2,000 |
2013/03/18 | 279 | 286 | 279 | 286 | 3,200 |
2013/03/14 | 280 | 282 | 280 | 280 | 500 |
2013/03/13 | 272 | 272 | 272 | 272 | 100 |
2013/03/11 | 265 | 265 | 265 | 265 | 1,000 |
2013/03/08 | 278 | 278 | 278 | 278 | 1,800 |
2013/03/07 | 270 | 277 | 270 | 277 | 300 |
2013/03/04 | 266 | 266 | 262 | 262 | 1,100 |
2013/02/28 | 266 | 266 | 266 | 266 | 1,900 |
2013/02/22 | 266 | 266 | 266 | 266 | 400 |
2013/02/20 | 265 | 265 | 265 | 265 | 100 |
2013/02/19 | 270 | 270 | 264 | 264 | 600 |
2013/02/14 | 275 | 275 | 275 | 275 | 100 |
2013/02/13 | 271 | 271 | 271 | 271 | 100 |
2013/02/12 | 281 | 281 | 281 | 281 | 200 |
2013/02/08 | 285 | 286 | 284 | 284 | 2,400 |
2013/02/06 | 300 | 300 | 300 | 300 | 200 |
2013/02/05 | 301 | 301 | 301 | 301 | 100 |
2013/02/04 | 295 | 295 | 295 | 295 | 500 |
2013/01/31 | 310 | 310 | 310 | 310 | 100 |
2013/01/30 | 310 | 310 | 310 | 310 | 600 |
2013/01/29 | 300 | 310 | 300 | 310 | 11,900 |
2013/01/28 | 301 | 302 | 300 | 300 | 500 |
2013/01/25 | 300 | 300 | 300 | 300 | 100 |
2013/01/24 | 307 | 307 | 298 | 299 | 4,200 |
2013/01/23 | 268 | 299 | 268 | 299 | 7,500 |
2013/01/22 | 263 | 265 | 260 | 265 | 6,300 |
2013/01/21 | 260 | 260 | 260 | 260 | 1,200 |
2013/01/18 | 260 | 260 | 260 | 260 | 100 |
2013/01/17 | 252 | 252 | 252 | 252 | 300 |
2013/01/16 | 260 | 260 | 260 | 260 | 2,800 |
2013/01/15 | 253 | 260 | 251 | 260 | 1,000 |
2013/01/11 | 250 | 250 | 250 | 250 | 100 |
2013/01/10 | 246 | 247 | 246 | 247 | 400 |
2013/01/09 | 254 | 254 | 254 | 254 | 100 |
2013/01/08 | 255 | 255 | 255 | 255 | 100 |
2013/01/07 | 274 | 274 | 250 | 257 | 4,200 |
2013/01/04 | 263 | 263 | 262 | 262 | 1,200 |