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 |
|---|---|---|---|---|---|
| 2002/12/30 | 270,000 | 270,000 | 265,000 | 270,000 | 12 |
| 2002/12/27 | 270,000 | 270,000 | 260,000 | 260,000 | 3 |
| 2002/12/26 | 268,000 | 268,000 | 260,000 | 260,000 | 8 |
| 2002/12/24 | 270,000 | 270,000 | 260,000 | 260,000 | 7 |
| 2002/12/20 | 270,000 | 270,000 | 270,000 | 270,000 | 8 |
| 2002/12/19 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2002/12/18 | 280,000 | 280,000 | 270,000 | 270,000 | 16 |
| 2002/12/17 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/12/16 | 280,000 | 285,000 | 270,000 | 280,000 | 32 |
| 2002/12/13 | 285,000 | 285,000 | 275,000 | 285,000 | 27 |
| 2002/12/12 | 285,000 | 285,000 | 285,000 | 285,000 | 5 |
| 2002/12/11 | 290,000 | 290,000 | 285,000 | 285,000 | 25 |
| 2002/12/10 | 285,000 | 285,000 | 285,000 | 285,000 | 7 |
| 2002/12/09 | 295,000 | 295,000 | 285,000 | 290,000 | 23 |
| 2002/12/06 | 285,000 | 285,000 | 285,000 | 285,000 | 4 |
| 2002/12/05 | 290,000 | 290,000 | 280,000 | 285,000 | 22 |
| 2002/12/04 | 280,000 | 285,000 | 280,000 | 285,000 | 32 |
| 2002/12/03 | 285,000 | 285,000 | 280,000 | 285,000 | 8 |
| 2002/12/02 | 275,000 | 280,000 | 270,000 | 280,000 | 25 |
| 2002/11/29 | 260,000 | 280,000 | 255,000 | 270,000 | 68 |
| 2002/11/28 | 250,000 | 255,000 | 250,000 | 250,000 | 76 |
| 2002/11/27 | 260,000 | 260,000 | 255,000 | 255,000 | 27 |
| 2002/11/26 | 260,000 | 270,000 | 260,000 | 260,000 | 51 |
| 2002/11/25 | 260,000 | 266,000 | 260,000 | 260,000 | 28 |
| 2002/11/22 | 261,000 | 261,000 | 260,000 | 260,000 | 24 |
| 2002/11/21 | 258,000 | 265,000 | 256,000 | 260,000 | 32 |
| 2002/11/20 | 255,000 | 260,000 | 255,000 | 255,000 | 108 |
| 2002/11/19 | 270,000 | 270,000 | 255,000 | 255,000 | 27 |
| 2002/11/18 | 280,000 | 280,000 | 265,000 | 265,000 | 32 |
| 2002/11/15 | 290,000 | 290,000 | 275,000 | 275,000 | 25 |
| 2002/11/14 | 290,000 | 290,000 | 290,000 | 290,000 | 3 |
| 2002/11/13 | 295,000 | 295,000 | 280,000 | 290,000 | 24 |
| 2002/11/12 | 290,000 | 295,000 | 285,000 | 285,000 | 19 |
| 2002/11/11 | 300,000 | 300,000 | 290,000 | 290,000 | 14 |
| 2002/11/08 | 290,000 | 290,000 | 289,000 | 290,000 | 10 |
| 2002/11/07 | 295,000 | 295,000 | 290,000 | 291,000 | 19 |
| 2002/11/06 | 300,000 | 305,000 | 300,000 | 300,000 | 11 |
| 2002/11/05 | 300,000 | 300,000 | 300,000 | 300,000 | 7 |
| 2002/11/01 | 297,000 | 297,000 | 290,000 | 290,000 | 5 |
| 2002/10/31 | 295,000 | 305,000 | 290,000 | 290,000 | 36 |
| 2002/10/30 | 295,000 | 295,000 | 293,000 | 295,000 | 13 |
| 2002/10/29 | 300,000 | 300,000 | 292,000 | 295,000 | 17 |
| 2002/10/28 | 295,000 | 296,000 | 290,000 | 295,000 | 23 |
| 2002/10/25 | 295,000 | 295,000 | 291,000 | 295,000 | 2 |
| 2002/10/24 | 300,000 | 300,000 | 290,000 | 295,000 | 7 |
| 2002/10/23 | 295,000 | 295,000 | 295,000 | 295,000 | 6 |
| 2002/10/22 | 315,000 | 320,000 | 292,000 | 300,000 | 22 |
| 2002/10/21 | 310,000 | 310,000 | 300,000 | 310,000 | 13 |
| 2002/10/18 | 300,000 | 300,000 | 290,000 | 300,000 | 11 |
| 2002/10/17 | 295,000 | 295,000 | 290,000 | 290,000 | 13 |
| 2002/10/16 | 295,000 | 295,000 | 290,000 | 295,000 | 3 |
| 2002/10/15 | 295,000 | 300,000 | 295,000 | 300,000 | 8 |
| 2002/10/10 | 295,000 | 298,000 | 290,000 | 298,000 | 6 |
| 2002/10/09 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2002/10/07 | 300,000 | 310,000 | 290,000 | 310,000 | 5 |
| 2002/10/04 | 305,000 | 305,000 | 295,000 | 305,000 | 23 |
| 2002/10/03 | 310,000 | 310,000 | 305,000 | 310,000 | 14 |
| 2002/10/02 | 320,000 | 322,000 | 320,000 | 320,000 | 2 |
| 2002/10/01 | 325,000 | 325,000 | 325,000 | 325,000 | 1 |
| 2002/09/30 | 320,000 | 330,000 | 320,000 | 330,000 | 5 |
| 2002/09/27 | 330,000 | 330,000 | 330,000 | 330,000 | 11 |
| 2002/09/26 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2002/09/25 | 330,000 | 330,000 | 330,000 | 330,000 | 7 |
| 2002/09/20 | 345,000 | 345,000 | 345,000 | 345,000 | 4 |
| 2002/09/19 | 355,000 | 355,000 | 350,000 | 350,000 | 45 |
| 2002/09/18 | 340,000 | 345,000 | 335,000 | 345,000 | 22 |
| 2002/09/17 | 340,000 | 340,000 | 330,000 | 340,000 | 9 |
| 2002/09/13 | 335,000 | 335,000 | 330,000 | 330,000 | 5 |
| 2002/09/12 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2002/09/10 | 345,000 | 345,000 | 345,000 | 345,000 | 5 |
| 2002/09/09 | 350,000 | 350,000 | 340,000 | 340,000 | 3 |
| 2002/09/06 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2002/09/05 | 330,000 | 340,000 | 330,000 | 340,000 | 16 |
| 2002/09/04 | 335,000 | 335,000 | 330,000 | 335,000 | 14 |
| 2002/09/03 | 355,000 | 355,000 | 345,000 | 345,000 | 58 |
| 2002/09/02 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2002/08/30 | 363,000 | 363,000 | 355,000 | 355,000 | 11 |
| 2002/08/29 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/08/28 | 360,000 | 365,000 | 360,000 | 365,000 | 3 |
| 2002/08/27 | 375,000 | 375,000 | 365,000 | 365,000 | 8 |
| 2002/08/26 | 375,000 | 377,000 | 365,000 | 374,000 | 63 |
| 2002/08/23 | 360,000 | 370,000 | 360,000 | 370,000 | 43 |
| 2002/08/22 | 365,000 | 365,000 | 360,000 | 360,000 | 22 |
| 2002/08/21 | 365,000 | 365,000 | 363,000 | 363,000 | 10 |
| 2002/08/20 | 365,000 | 365,000 | 360,000 | 363,000 | 21 |
| 2002/08/19 | 370,000 | 370,000 | 360,000 | 360,000 | 20 |
| 2002/08/16 | 370,000 | 370,000 | 360,000 | 367,000 | 28 |
| 2002/08/15 | 365,000 | 370,000 | 363,000 | 365,000 | 16 |
| 2002/08/14 | 363,000 | 370,000 | 363,000 | 365,000 | 13 |
| 2002/08/13 | 360,000 | 360,000 | 355,000 | 360,000 | 14 |
| 2002/08/12 | 355,000 | 355,000 | 346,000 | 355,000 | 31 |
| 2002/08/09 | 370,000 | 373,000 | 355,000 | 355,000 | 37 |
| 2002/08/08 | 345,000 | 360,000 | 340,000 | 360,000 | 82 |
| 2002/08/07 | 345,000 | 345,000 | 340,000 | 340,000 | 26 |
| 2002/08/06 | 335,000 | 350,000 | 335,000 | 340,000 | 44 |
| 2002/08/05 | 340,000 | 340,000 | 335,000 | 335,000 | 5 |
| 2002/08/02 | 340,000 | 347,000 | 340,000 | 345,000 | 16 |
| 2002/08/01 | 350,000 | 350,000 | 345,000 | 347,000 | 19 |
| 2002/07/31 | 340,000 | 357,000 | 338,000 | 350,000 | 30 |
| 2002/07/30 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2002/07/29 | 330,000 | 330,000 | 325,000 | 330,000 | 14 |
| 2002/07/26 | 330,000 | 330,000 | 325,000 | 325,000 | 10 |
| 2002/07/25 | 320,000 | 325,000 | 320,000 | 325,000 | 10 |
| 2002/07/24 | 330,000 | 330,000 | 325,000 | 325,000 | 10 |
| 2002/07/23 | 335,000 | 335,000 | 330,000 | 335,000 | 23 |
| 2002/07/22 | 335,000 | 339,000 | 335,000 | 339,000 | 27 |
| 2002/07/19 | 345,000 | 345,000 | 345,000 | 345,000 | 21 |
| 2002/07/18 | 345,000 | 349,000 | 338,000 | 345,000 | 52 |
| 2002/07/17 | 340,000 | 342,000 | 335,000 | 338,000 | 27 |
| 2002/07/16 | 344,000 | 344,000 | 340,000 | 344,000 | 13 |
| 2002/07/15 | 340,000 | 340,000 | 335,000 | 335,000 | 10 |
| 2002/07/12 | 345,000 | 345,000 | 340,000 | 340,000 | 13 |
| 2002/07/11 | 340,000 | 345,000 | 335,000 | 345,000 | 12 |
| 2002/07/10 | 335,000 | 345,000 | 330,000 | 345,000 | 50 |
| 2002/07/09 | 335,000 | 335,000 | 330,000 | 332,000 | 9 |
| 2002/07/08 | 335,000 | 340,000 | 330,000 | 335,000 | 31 |
| 2002/07/05 | 330,000 | 335,000 | 325,000 | 335,000 | 38 |
| 2002/07/04 | 320,000 | 325,000 | 315,000 | 320,000 | 14 |
| 2002/07/03 | 315,000 | 320,000 | 315,000 | 315,000 | 13 |
| 2002/07/02 | 310,000 | 320,000 | 310,000 | 320,000 | 24 |
| 2002/07/01 | 316,000 | 316,000 | 315,000 | 315,000 | 21 |
| 2002/06/28 | 315,000 | 316,000 | 310,000 | 315,000 | 71 |
| 2002/06/27 | 300,000 | 320,000 | 300,000 | 315,000 | 21 |
| 2002/06/26 | 290,000 | 300,000 | 280,000 | 300,000 | 46 |
| 2002/06/25 | 315,000 | 315,000 | 291,000 | 295,000 | 55 |
| 2002/06/24 | 310,000 | 315,000 | 305,000 | 310,000 | 31 |
| 2002/06/21 | 315,000 | 315,000 | 310,000 | 310,000 | 8 |
| 2002/06/20 | 305,000 | 310,000 | 300,000 | 310,000 | 27 |
| 2002/06/19 | 325,000 | 325,000 | 310,000 | 315,000 | 37 |
| 2002/06/18 | 325,000 | 325,000 | 325,000 | 325,000 | 4 |
| 2002/06/17 | 337,000 | 340,000 | 320,000 | 322,000 | 13 |
| 2002/06/14 | 330,000 | 345,000 | 325,000 | 335,000 | 78 |
| 2002/06/13 | 330,000 | 330,000 | 315,000 | 330,000 | 18 |
| 2002/06/12 | 325,000 | 330,000 | 325,000 | 330,000 | 3 |
| 2002/06/11 | 329,000 | 330,000 | 328,000 | 328,000 | 38 |
| 2002/06/10 | 327,000 | 329,000 | 327,000 | 329,000 | 4 |
| 2002/06/07 | 338,000 | 340,000 | 325,000 | 328,000 | 133 |
| 2002/06/06 | 325,000 | 338,000 | 325,000 | 337,000 | 50 |
| 2002/06/05 | 324,000 | 325,000 | 324,000 | 325,000 | 10 |
| 2002/06/04 | 320,000 | 327,000 | 320,000 | 325,000 | 56 |
| 2002/06/03 | 327,000 | 330,000 | 320,000 | 325,000 | 7 |
| 2002/05/31 | 330,000 | 330,000 | 325,000 | 330,000 | 51 |
| 2002/05/30 | 323,000 | 330,000 | 322,000 | 328,000 | 25 |
| 2002/05/29 | 315,000 | 320,000 | 313,000 | 320,000 | 50 |
| 2002/05/28 | 315,000 | 315,000 | 310,000 | 313,000 | 22 |
| 2002/05/27 | 310,000 | 313,000 | 310,000 | 312,000 | 24 |
| 2002/05/24 | 310,000 | 312,000 | 308,000 | 308,000 | 30 |
| 2002/05/23 | 314,000 | 314,000 | 310,000 | 312,000 | 49 |
| 2002/05/22 | 314,000 | 315,000 | 310,000 | 313,000 | 100 |
| 2002/05/21 | 313,000 | 315,000 | 311,000 | 314,000 | 86 |
| 2002/05/20 | 318,000 | 318,000 | 311,000 | 313,000 | 77 |
| 2002/05/17 | 321,000 | 321,000 | 315,000 | 318,000 | 33 |
| 2002/05/16 | 324,000 | 331,000 | 320,000 | 321,000 | 116 |
| 2002/05/15 | 315,000 | 330,000 | 315,000 | 325,000 | 80 |
| 2002/05/14 | 312,000 | 316,000 | 312,000 | 314,000 | 38 |
| 2002/05/13 | 310,000 | 312,000 | 309,000 | 312,000 | 29 |
| 2002/05/10 | 312,000 | 312,000 | 308,000 | 310,000 | 80 |
| 2002/05/09 | 310,000 | 315,000 | 310,000 | 312,000 | 41 |
| 2002/05/08 | 308,000 | 311,000 | 303,000 | 310,000 | 35 |
| 2002/05/07 | 320,000 | 325,000 | 300,000 | 311,000 | 105 |
| 2002/05/02 | 303,000 | 317,000 | 303,000 | 317,000 | 76 |
| 2002/05/01 | 305,000 | 305,000 | 298,000 | 305,000 | 34 |
| 2002/04/30 | 296,000 | 300,000 | 295,000 | 298,000 | 35 |
| 2002/04/26 | 309,000 | 310,000 | 292,000 | 298,000 | 84 |
| 2002/04/25 | 313,000 | 325,000 | 310,000 | 310,000 | 242 |
| 2002/04/24 | 280,000 | 313,000 | 280,000 | 313,000 | 488 |
| 2002/04/23 | 270,000 | 275,000 | 265,000 | 265,000 | 33 |
| 2002/04/22 | 265,000 | 275,000 | 265,000 | 275,000 | 2 |
| 2002/04/19 | 265,000 | 280,000 | 265,000 | 270,000 | 25 |
| 2002/04/18 | 265,000 | 266,000 | 260,000 | 266,000 | 24 |
| 2002/04/17 | 255,000 | 265,000 | 255,000 | 265,000 | 24 |
| 2002/04/16 | 250,000 | 259,000 | 250,000 | 259,000 | 10 |
| 2002/04/15 | 255,000 | 260,000 | 250,000 | 255,000 | 22 |
| 2002/04/12 | 260,000 | 265,000 | 255,000 | 260,000 | 20 |
| 2002/04/11 | 270,000 | 270,000 | 260,000 | 265,000 | 24 |
| 2002/04/10 | 285,000 | 300,000 | 266,000 | 273,000 | 164 |
| 2002/04/09 | 270,000 | 270,000 | 265,000 | 270,000 | 88 |
| 2002/04/08 | 265,000 | 270,000 | 259,000 | 268,000 | 51 |
| 2002/04/05 | 255,000 | 259,000 | 251,000 | 259,000 | 8 |
| 2002/04/04 | 255,000 | 260,000 | 251,000 | 255,000 | 35 |
| 2002/04/03 | 255,000 | 255,000 | 250,000 | 255,000 | 8 |
| 2002/04/02 | 250,000 | 259,000 | 250,000 | 255,000 | 9 |
| 2002/04/01 | 255,000 | 260,000 | 250,000 | 255,000 | 27 |
| 2002/03/29 | 253,000 | 255,000 | 250,000 | 250,000 | 15 |
| 2002/03/28 | 251,000 | 253,000 | 245,000 | 250,000 | 19 |
| 2002/03/27 | 245,000 | 250,000 | 245,000 | 250,000 | 16 |
| 2002/03/26 | 245,000 | 255,000 | 245,000 | 250,000 | 9 |
| 2002/03/25 | 254,000 | 260,000 | 250,000 | 250,000 | 36 |
| 2002/03/22 | 255,000 | 255,000 | 250,000 | 251,000 | 16 |
| 2002/03/20 | 261,000 | 265,000 | 255,000 | 260,000 | 26 |
| 2002/03/19 | 241,000 | 270,000 | 241,000 | 260,000 | 23 |
| 2002/03/18 | 238,000 | 241,000 | 237,000 | 238,000 | 179 |
| 2002/03/15 | 240,000 | 245,000 | 236,000 | 237,000 | 57 |
| 2002/03/14 | 244,000 | 244,000 | 239,000 | 240,000 | 158 |
| 2002/03/13 | 245,000 | 250,000 | 240,000 | 242,000 | 133 |
| 2002/03/12 | 250,000 | 250,000 | 245,000 | 245,000 | 79 |
| 2002/03/11 | 252,000 | 252,000 | 242,000 | 250,000 | 53 |
| 2002/03/08 | 250,000 | 260,000 | 250,000 | 250,000 | 69 |
| 2002/03/07 | 267,000 | 270,000 | 250,000 | 255,000 | 81 |
| 2002/03/06 | 275,000 | 275,000 | 265,000 | 270,000 | 36 |
| 2002/03/05 | 275,000 | 275,000 | 265,000 | 275,000 | 25 |
| 2002/03/04 | 275,000 | 275,000 | 265,000 | 270,000 | 24 |
| 2002/03/01 | 265,000 | 275,000 | 260,000 | 275,000 | 13 |
| 2002/02/28 | 260,000 | 275,000 | 260,000 | 275,000 | 17 |
| 2002/02/27 | 266,000 | 275,000 | 266,000 | 270,000 | 6 |
| 2002/02/26 | 275,000 | 275,000 | 265,000 | 275,000 | 10 |
| 2002/02/25 | 290,000 | 295,000 | 280,000 | 280,000 | 23 |
| 2002/02/22 | 290,000 | 295,000 | 285,000 | 295,000 | 38 |
| 2002/02/21 | 290,000 | 290,000 | 281,000 | 290,000 | 29 |
| 2002/02/20 | 270,000 | 285,000 | 260,000 | 285,000 | 23 |
| 2002/02/19 | 285,000 | 290,000 | 265,000 | 280,000 | 80 |
| 2002/02/18 | 299,000 | 299,000 | 290,000 | 290,000 | 26 |
| 2002/02/15 | 270,000 | 290,000 | 269,000 | 290,000 | 67 |
| 2002/02/14 | 270,000 | 275,000 | 270,000 | 270,000 | 19 |
| 2002/02/12 | 245,000 | 260,000 | 240,000 | 260,000 | 45 |
| 2002/02/08 | 245,000 | 250,000 | 230,000 | 240,000 | 66 |
| 2002/02/07 | 230,000 | 245,000 | 230,000 | 240,000 | 41 |
| 2002/02/06 | 245,000 | 245,000 | 235,000 | 240,000 | 25 |
| 2002/02/05 | 255,000 | 255,000 | 245,000 | 250,000 | 18 |
| 2002/02/04 | 255,000 | 255,000 | 240,000 | 250,000 | 19 |
| 2002/02/01 | 260,000 | 265,000 | 250,000 | 255,000 | 15 |
| 2002/01/31 | 260,000 | 272,000 | 256,000 | 270,000 | 45 |
| 2002/01/30 | 265,000 | 265,000 | 260,000 | 260,000 | 9 |
| 2002/01/29 | 260,000 | 270,000 | 260,000 | 265,000 | 26 |
| 2002/01/28 | 260,000 | 260,000 | 245,000 | 260,000 | 31 |
| 2002/01/25 | 270,000 | 270,000 | 255,000 | 265,000 | 20 |
| 2002/01/24 | 295,000 | 300,000 | 255,000 | 275,000 | 111 |
| 2002/01/23 | 270,000 | 320,000 | 267,000 | 290,000 | 350 |
| 2002/01/22 | 245,000 | 275,000 | 245,000 | 265,000 | 91 |
| 2002/01/21 | 250,000 | 250,000 | 240,000 | 245,000 | 6 |
| 2002/01/18 | 245,000 | 245,000 | 240,000 | 245,000 | 7 |
| 2002/01/17 | 237,000 | 243,000 | 235,000 | 243,000 | 15 |
| 2002/01/16 | 240,000 | 250,000 | 237,000 | 245,000 | 37 |
| 2002/01/15 | 260,000 | 265,000 | 225,000 | 225,000 | 29 |
| 2002/01/11 | 269,000 | 278,000 | 265,000 | 265,000 | 59 |
| 2002/01/10 | 245,000 | 270,000 | 230,000 | 260,000 | 141 |
| 2002/01/09 | 228,000 | 240,000 | 228,000 | 240,000 | 29 |
| 2002/01/08 | 245,000 | 245,000 | 235,000 | 240,000 | 33 |
| 2002/01/07 | 250,000 | 250,000 | 235,000 | 245,000 | 10 |
| 2002/01/04 | 225,000 | 229,000 | 225,000 | 229,000 | 2 |