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 |
|---|---|---|---|---|---|
| 2003/12/30 | 128,000 | 130,000 | 126,000 | 129,000 | 135 |
| 2003/12/29 | 131,000 | 131,000 | 120,000 | 128,000 | 168 |
| 2003/12/26 | 137,000 | 139,000 | 121,000 | 130,000 | 149 |
| 2003/12/25 | 138,000 | 146,000 | 134,000 | 134,000 | 446 |
| 2003/12/25 | 1 -> 5.00 分割 | ||||
| 2003/12/24 | 485,000 | 500,000 | 483,000 | 499,000 | 138 |
| 2003/12/22 | 475,000 | 510,000 | 460,000 | 470,000 | 261 |
| 2003/12/19 | 468,000 | 480,000 | 465,000 | 476,000 | 171 |
| 2003/12/18 | 499,000 | 500,000 | 452,000 | 465,000 | 276 |
| 2003/12/17 | 520,000 | 530,000 | 509,000 | 520,000 | 91 |
| 2003/12/16 | 511,000 | 520,000 | 506,000 | 520,000 | 73 |
| 2003/12/15 | 550,000 | 554,000 | 520,000 | 520,000 | 74 |
| 2003/12/12 | 540,000 | 560,000 | 521,000 | 530,000 | 63 |
| 2003/12/11 | 540,000 | 541,000 | 490,000 | 530,000 | 283 |
| 2003/12/10 | 615,000 | 616,000 | 530,000 | 540,000 | 491 |
| 2003/12/09 | 551,000 | 620,000 | 546,000 | 620,000 | 714 |
| 2003/12/08 | 427,000 | 430,000 | 422,000 | 430,000 | 7 |
| 2003/12/05 | 444,000 | 447,000 | 420,000 | 430,000 | 81 |
| 2003/12/04 | 448,000 | 448,000 | 445,000 | 445,000 | 11 |
| 2003/12/03 | 455,000 | 455,000 | 440,000 | 450,000 | 17 |
| 2003/12/02 | 473,000 | 473,000 | 465,000 | 465,000 | 10 |
| 2003/12/01 | 465,000 | 465,000 | 465,000 | 465,000 | 1 |
| 2003/11/28 | 472,000 | 475,000 | 470,000 | 475,000 | 27 |
| 2003/11/27 | 475,000 | 475,000 | 465,000 | 470,000 | 16 |
| 2003/11/26 | 470,000 | 475,000 | 466,000 | 470,000 | 28 |
| 2003/11/25 | 480,000 | 480,000 | 450,000 | 470,000 | 32 |
| 2003/11/21 | 462,000 | 475,000 | 460,000 | 475,000 | 24 |
| 2003/11/20 | 461,000 | 470,000 | 460,000 | 465,000 | 10 |
| 2003/11/19 | 451,000 | 463,000 | 451,000 | 460,000 | 26 |
| 2003/11/18 | 475,000 | 476,000 | 451,000 | 460,000 | 119 |
| 2003/11/17 | 517,000 | 518,000 | 475,000 | 480,000 | 35 |
| 2003/11/14 | 500,000 | 520,000 | 500,000 | 520,000 | 54 |
| 2003/11/13 | 490,000 | 505,000 | 490,000 | 495,000 | 41 |
| 2003/11/12 | 487,000 | 510,000 | 487,000 | 490,000 | 70 |
| 2003/11/11 | 522,000 | 523,000 | 470,000 | 485,000 | 52 |
| 2003/11/10 | 500,000 | 525,000 | 490,000 | 525,000 | 60 |
| 2003/11/07 | 485,000 | 510,000 | 485,000 | 505,000 | 55 |
| 2003/11/06 | 510,000 | 510,000 | 475,000 | 487,000 | 41 |
| 2003/11/05 | 510,000 | 520,000 | 510,000 | 510,000 | 54 |
| 2003/11/04 | 531,000 | 540,000 | 500,000 | 515,000 | 126 |
| 2003/10/31 | 481,000 | 549,000 | 476,000 | 520,000 | 326 |
| 2003/10/30 | 474,000 | 480,000 | 470,000 | 480,000 | 45 |
| 2003/10/29 | 456,000 | 474,000 | 456,000 | 470,000 | 64 |
| 2003/10/28 | 455,000 | 460,000 | 450,000 | 455,000 | 31 |
| 2003/10/27 | 430,000 | 450,000 | 430,000 | 445,000 | 25 |
| 2003/10/24 | 425,000 | 450,000 | 425,000 | 426,000 | 31 |
| 2003/10/23 | 466,000 | 467,000 | 425,000 | 425,000 | 81 |
| 2003/10/22 | 465,000 | 475,000 | 460,000 | 466,000 | 114 |
| 2003/10/21 | 464,000 | 490,000 | 455,000 | 465,000 | 127 |
| 2003/10/20 | 476,000 | 500,000 | 445,000 | 460,000 | 106 |
| 2003/10/17 | 441,000 | 485,000 | 440,000 | 480,000 | 110 |
| 2003/10/16 | 448,000 | 456,000 | 421,000 | 450,000 | 102 |
| 2003/10/15 | 481,000 | 488,000 | 450,000 | 456,000 | 101 |
| 2003/10/14 | 460,000 | 500,000 | 460,000 | 483,000 | 231 |
| 2003/10/10 | 427,000 | 480,000 | 425,000 | 455,000 | 312 |
| 2003/10/09 | 376,000 | 445,000 | 376,000 | 425,000 | 180 |
| 2003/10/08 | 375,000 | 385,000 | 373,000 | 376,000 | 98 |
| 2003/10/07 | 371,000 | 379,000 | 368,000 | 370,000 | 43 |
| 2003/10/06 | 371,000 | 371,000 | 366,000 | 370,000 | 19 |
| 2003/10/03 | 375,000 | 375,000 | 366,000 | 370,000 | 22 |
| 2003/10/02 | 371,000 | 380,000 | 371,000 | 373,000 | 58 |
| 2003/10/01 | 379,000 | 382,000 | 371,000 | 375,000 | 107 |
| 2003/09/30 | 358,000 | 385,000 | 354,000 | 385,000 | 133 |
| 2003/09/29 | 345,000 | 357,000 | 345,000 | 354,000 | 71 |
| 2003/09/26 | 358,000 | 358,000 | 350,000 | 350,000 | 8 |
| 2003/09/25 | 355,000 | 359,000 | 345,000 | 356,000 | 68 |
| 2003/09/24 | 353,000 | 362,000 | 351,000 | 355,000 | 66 |
| 2003/09/22 | 351,000 | 361,000 | 351,000 | 354,000 | 71 |
| 2003/09/19 | 335,000 | 359,000 | 335,000 | 350,000 | 60 |
| 2003/09/18 | 340,000 | 345,000 | 335,000 | 335,000 | 10 |
| 2003/09/17 | 326,000 | 339,000 | 326,000 | 330,000 | 5 |
| 2003/09/16 | 329,000 | 336,000 | 325,000 | 326,000 | 48 |
| 2003/09/12 | 326,000 | 328,000 | 324,000 | 328,000 | 11 |
| 2003/09/11 | 336,000 | 340,000 | 320,000 | 325,000 | 28 |
| 2003/09/10 | 338,000 | 338,000 | 330,000 | 335,000 | 45 |
| 2003/09/09 | 330,000 | 335,000 | 315,000 | 335,000 | 43 |
| 2003/09/08 | 335,000 | 335,000 | 325,000 | 335,000 | 3 |
| 2003/09/05 | 327,000 | 330,000 | 327,000 | 330,000 | 3 |
| 2003/09/04 | 350,000 | 350,000 | 310,000 | 320,000 | 18 |
| 2003/09/03 | 326,000 | 364,000 | 326,000 | 350,000 | 31 |
| 2003/09/02 | 314,000 | 326,000 | 314,000 | 326,000 | 37 |
| 2003/09/01 | 316,000 | 317,000 | 314,000 | 314,000 | 24 |
| 2003/08/29 | 314,000 | 316,000 | 314,000 | 314,000 | 17 |
| 2003/08/28 | 313,000 | 314,000 | 313,000 | 314,000 | 5 |
| 2003/08/27 | 314,000 | 316,000 | 311,000 | 315,000 | 71 |
| 2003/08/26 | 310,000 | 314,000 | 310,000 | 313,000 | 8 |
| 2003/08/25 | 314,000 | 319,000 | 310,000 | 315,000 | 24 |
| 2003/08/22 | 310,000 | 314,000 | 310,000 | 314,000 | 3 |
| 2003/08/21 | 315,000 | 317,000 | 314,000 | 315,000 | 28 |
| 2003/08/20 | 315,000 | 316,000 | 314,000 | 315,000 | 47 |
| 2003/08/19 | 312,000 | 325,000 | 312,000 | 314,000 | 17 |
| 2003/08/18 | 310,000 | 315,000 | 310,000 | 312,000 | 30 |
| 2003/08/15 | 303,000 | 314,000 | 303,000 | 310,000 | 44 |
| 2003/08/14 | 315,000 | 315,000 | 300,000 | 300,000 | 39 |
| 2003/08/13 | 315,000 | 315,000 | 300,000 | 310,000 | 14 |
| 2003/08/12 | 310,000 | 315,000 | 310,000 | 315,000 | 2 |
| 2003/08/11 | 316,000 | 316,000 | 315,000 | 316,000 | 25 |
| 2003/08/08 | 310,000 | 319,000 | 310,000 | 315,000 | 21 |
| 2003/08/07 | 300,000 | 310,000 | 300,000 | 310,000 | 13 |
| 2003/08/06 | 295,000 | 300,000 | 291,000 | 300,000 | 12 |
| 2003/08/05 | 292,000 | 292,000 | 290,000 | 292,000 | 10 |
| 2003/08/04 | 294,000 | 294,000 | 290,000 | 292,000 | 17 |
| 2003/08/01 | 291,000 | 293,000 | 289,000 | 292,000 | 66 |
| 2003/07/31 | 293,000 | 295,000 | 293,000 | 295,000 | 27 |
| 2003/07/30 | 290,000 | 295,000 | 288,000 | 295,000 | 46 |
| 2003/07/29 | 290,000 | 294,000 | 287,000 | 289,000 | 50 |
| 2003/07/28 | 295,000 | 296,000 | 286,000 | 289,000 | 42 |
| 2003/07/25 | 297,000 | 298,000 | 295,000 | 296,000 | 12 |
| 2003/07/24 | 299,000 | 300,000 | 298,000 | 298,000 | 28 |
| 2003/07/23 | 300,000 | 300,000 | 298,000 | 300,000 | 47 |
| 2003/07/22 | 299,000 | 301,000 | 298,000 | 300,000 | 28 |
| 2003/07/18 | 301,000 | 310,000 | 299,000 | 300,000 | 10 |
| 2003/07/17 | 301,000 | 305,000 | 300,000 | 300,000 | 60 |
| 2003/07/16 | 300,000 | 303,000 | 300,000 | 300,000 | 9 |
| 2003/07/15 | 306,000 | 308,000 | 301,000 | 305,000 | 32 |
| 2003/07/14 | 305,000 | 308,000 | 305,000 | 308,000 | 4 |
| 2003/07/11 | 316,000 | 316,000 | 306,000 | 308,000 | 31 |
| 2003/07/10 | 315,000 | 319,000 | 315,000 | 316,000 | 36 |
| 2003/07/09 | 316,000 | 318,000 | 315,000 | 316,000 | 18 |
| 2003/07/08 | 322,000 | 323,000 | 315,000 | 315,000 | 22 |
| 2003/07/07 | 320,000 | 322,000 | 320,000 | 322,000 | 24 |
| 2003/07/04 | 319,000 | 320,000 | 319,000 | 320,000 | 13 |
| 2003/07/03 | 320,000 | 320,000 | 319,000 | 320,000 | 18 |
| 2003/07/02 | 318,000 | 320,000 | 316,000 | 320,000 | 19 |
| 2003/07/01 | 316,000 | 320,000 | 314,000 | 318,000 | 22 |
| 2003/06/30 | 320,000 | 322,000 | 316,000 | 316,000 | 41 |
| 2003/06/27 | 304,000 | 319,000 | 304,000 | 319,000 | 38 |
| 2003/06/26 | 305,000 | 307,000 | 304,000 | 305,000 | 20 |
| 2003/06/25 | 305,000 | 310,000 | 295,000 | 305,000 | 92 |
| 2003/06/24 | 333,000 | 335,000 | 330,000 | 335,000 | 9 |
| 2003/06/23 | 330,000 | 335,000 | 330,000 | 334,000 | 6 |
| 2003/06/20 | 325,000 | 330,000 | 325,000 | 326,000 | 6 |
| 2003/06/19 | 325,000 | 327,000 | 325,000 | 325,000 | 8 |
| 2003/06/18 | 330,000 | 331,000 | 325,000 | 325,000 | 36 |
| 2003/06/17 | 343,000 | 354,000 | 328,000 | 330,000 | 46 |
| 2003/06/16 | 364,000 | 364,000 | 343,000 | 344,000 | 28 |
| 2003/06/13 | 360,000 | 365,000 | 357,000 | 357,000 | 31 |
| 2003/06/12 | 370,000 | 375,000 | 370,000 | 370,000 | 21 |
| 2003/06/11 | 366,000 | 375,000 | 365,000 | 370,000 | 53 |
| 2003/06/10 | 359,000 | 370,000 | 355,000 | 370,000 | 50 |
| 2003/06/09 | 353,000 | 370,000 | 353,000 | 365,000 | 96 |
| 2003/06/06 | 324,000 | 390,000 | 324,000 | 355,000 | 88 |
| 2003/06/05 | 324,000 | 330,000 | 323,000 | 325,000 | 67 |
| 2003/06/04 | 325,000 | 325,000 | 325,000 | 325,000 | 4 |
| 2003/06/03 | 330,000 | 330,000 | 322,000 | 325,000 | 21 |
| 2003/06/02 | 332,000 | 335,000 | 330,000 | 330,000 | 90 |
| 2003/05/29 | 331,000 | 331,000 | 325,000 | 325,000 | 9 |
| 2003/05/28 | 321,000 | 331,000 | 318,000 | 331,000 | 23 |
| 2003/05/27 | 324,000 | 324,000 | 317,000 | 320,000 | 11 |
| 2003/05/26 | 320,000 | 320,000 | 320,000 | 320,000 | 17 |
| 2003/05/23 | 322,000 | 322,000 | 320,000 | 320,000 | 17 |
| 2003/05/22 | 320,000 | 324,000 | 320,000 | 320,000 | 12 |
| 2003/05/20 | 330,000 | 331,000 | 321,000 | 325,000 | 38 |
| 2003/05/19 | 329,000 | 330,000 | 329,000 | 330,000 | 2 |
| 2003/05/16 | 326,000 | 327,000 | 326,000 | 327,000 | 4 |
| 2003/05/15 | 328,000 | 335,000 | 320,000 | 325,000 | 22 |
| 2003/05/14 | 345,000 | 345,000 | 329,000 | 340,000 | 18 |
| 2003/05/13 | 361,000 | 362,000 | 345,000 | 345,000 | 53 |
| 2003/05/12 | 338,000 | 355,000 | 338,000 | 350,000 | 131 |
| 2003/05/09 | 329,000 | 332,000 | 329,000 | 330,000 | 15 |
| 2003/05/08 | 315,000 | 329,000 | 315,000 | 329,000 | 54 |
| 2003/05/07 | 310,000 | 315,000 | 310,000 | 310,000 | 7 |
| 2003/05/06 | 305,000 | 310,000 | 300,000 | 310,000 | 7 |
| 2003/05/02 | 300,000 | 305,000 | 295,000 | 295,000 | 21 |
| 2003/05/01 | 285,000 | 291,000 | 285,000 | 290,000 | 8 |
| 2003/04/30 | 296,000 | 296,000 | 290,000 | 295,000 | 25 |
| 2003/04/25 | 297,000 | 305,000 | 297,000 | 300,000 | 16 |
| 2003/04/24 | 300,000 | 310,000 | 300,000 | 305,000 | 12 |
| 2003/04/23 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2003/04/22 | 310,000 | 315,000 | 307,000 | 307,000 | 21 |
| 2003/04/21 | 305,000 | 310,000 | 305,000 | 310,000 | 18 |
| 2003/04/18 | 305,000 | 315,000 | 305,000 | 306,000 | 16 |
| 2003/04/17 | 315,000 | 315,000 | 290,000 | 305,000 | 51 |
| 2003/04/16 | 315,000 | 325,000 | 310,000 | 315,000 | 61 |
| 2003/04/15 | 290,000 | 325,000 | 290,000 | 305,000 | 121 |
| 2003/04/14 | 280,000 | 281,000 | 280,000 | 280,000 | 10 |
| 2003/04/11 | 275,000 | 275,000 | 270,000 | 270,000 | 22 |
| 2003/04/10 | 275,000 | 275,000 | 270,000 | 270,000 | 6 |
| 2003/04/09 | 275,000 | 275,000 | 265,000 | 270,000 | 6 |
| 2003/04/07 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/04/04 | 257,000 | 260,000 | 257,000 | 260,000 | 4 |
| 2003/04/03 | 265,000 | 270,000 | 255,000 | 265,000 | 28 |
| 2003/04/02 | 255,000 | 260,000 | 250,000 | 260,000 | 25 |
| 2003/04/01 | 255,000 | 255,000 | 246,000 | 255,000 | 8 |
| 2003/03/31 | 260,000 | 260,000 | 255,000 | 255,000 | 6 |
| 2003/03/28 | 259,000 | 259,000 | 255,000 | 255,000 | 6 |
| 2003/03/20 | 255,000 | 255,000 | 250,000 | 250,000 | 3 |
| 2003/03/18 | 240,000 | 240,000 | 240,000 | 240,000 | 6 |
| 2003/03/17 | 231,000 | 235,000 | 231,000 | 235,000 | 2 |
| 2003/03/14 | 235,000 | 235,000 | 230,000 | 235,000 | 5 |
| 2003/03/12 | 223,000 | 225,000 | 223,000 | 223,000 | 5 |
| 2003/03/11 | 220,000 | 223,000 | 219,000 | 223,000 | 10 |
| 2003/03/10 | 240,000 | 240,000 | 220,000 | 220,000 | 49 |
| 2003/03/07 | 240,000 | 240,000 | 240,000 | 240,000 | 19 |
| 2003/03/06 | 245,000 | 245,000 | 240,000 | 240,000 | 40 |
| 2003/03/05 | 250,000 | 250,000 | 245,000 | 245,000 | 13 |
| 2003/03/04 | 250,000 | 260,000 | 247,000 | 250,000 | 8 |
| 2003/03/03 | 255,000 | 260,000 | 247,000 | 255,000 | 24 |
| 2003/02/28 | 265,000 | 265,000 | 250,000 | 255,000 | 60 |
| 2003/02/26 | 272,000 | 272,000 | 270,000 | 270,000 | 6 |
| 2003/02/25 | 282,000 | 282,000 | 275,000 | 275,000 | 11 |
| 2003/02/24 | 280,000 | 290,000 | 280,000 | 282,000 | 23 |
| 2003/02/21 | 280,000 | 280,000 | 280,000 | 280,000 | 17 |
| 2003/02/20 | 275,000 | 280,000 | 275,000 | 280,000 | 12 |
| 2003/02/19 | 275,000 | 280,000 | 275,000 | 280,000 | 8 |
| 2003/02/18 | 295,000 | 295,000 | 275,000 | 275,000 | 24 |
| 2003/02/17 | 270,000 | 290,000 | 270,000 | 275,000 | 36 |
| 2003/02/14 | 267,000 | 275,000 | 267,000 | 270,000 | 4 |
| 2003/02/13 | 270,000 | 270,000 | 266,000 | 270,000 | 7 |
| 2003/02/12 | 265,000 | 270,000 | 260,000 | 270,000 | 111 |
| 2003/02/10 | 265,000 | 267,000 | 265,000 | 265,000 | 38 |
| 2003/02/07 | 280,000 | 280,000 | 270,000 | 270,000 | 21 |
| 2003/02/06 | 277,000 | 282,000 | 277,000 | 277,000 | 44 |
| 2003/02/05 | 282,000 | 282,000 | 280,000 | 280,000 | 34 |
| 2003/02/04 | 295,000 | 295,000 | 282,000 | 282,000 | 9 |
| 2003/01/31 | 287,000 | 287,000 | 280,000 | 285,000 | 26 |
| 2003/01/30 | 285,000 | 285,000 | 285,000 | 285,000 | 29 |
| 2003/01/28 | 295,000 | 295,000 | 290,000 | 290,000 | 4 |
| 2003/01/27 | 290,000 | 295,000 | 290,000 | 295,000 | 5 |
| 2003/01/24 | 290,000 | 290,000 | 290,000 | 290,000 | 8 |
| 2003/01/23 | 285,000 | 285,000 | 280,000 | 285,000 | 6 |
| 2003/01/21 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/01/20 | 290,000 | 296,000 | 285,000 | 285,000 | 23 |
| 2003/01/17 | 280,000 | 280,000 | 280,000 | 280,000 | 8 |
| 2003/01/15 | 275,000 | 280,000 | 275,000 | 275,000 | 148 |
| 2003/01/10 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2003/01/09 | 285,000 | 285,000 | 280,000 | 280,000 | 9 |
| 2003/01/08 | 280,000 | 285,000 | 280,000 | 280,000 | 13 |
| 2003/01/07 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2003/01/06 | 275,000 | 275,000 | 275,000 | 275,000 | 4 |