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 |
|---|---|---|---|---|---|
| 2006/12/29 | 9,840 | 9,840 | 9,760 | 9,770 | 233 |
| 2006/12/28 | 9,760 | 9,890 | 9,700 | 9,750 | 433 |
| 2006/12/27 | 9,700 | 9,800 | 9,660 | 9,750 | 1,366 |
| 2006/12/26 | 9,750 | 9,750 | 9,600 | 9,700 | 456 |
| 2006/12/25 | 9,890 | 9,890 | 9,660 | 9,830 | 1,059 |
| 2006/12/22 | 9,860 | 9,920 | 9,780 | 9,890 | 894 |
| 2006/12/21 | 10,000 | 10,050 | 9,840 | 9,850 | 1,767 |
| 2006/12/20 | 9,830 | 9,960 | 9,800 | 9,900 | 799 |
| 2006/12/19 | 10,000 | 10,030 | 9,910 | 9,960 | 644 |
| 2006/12/18 | 10,100 | 10,100 | 9,950 | 10,080 | 688 |
| 2006/12/15 | 10,040 | 10,140 | 10,020 | 10,100 | 667 |
| 2006/12/14 | 10,030 | 10,130 | 10,020 | 10,090 | 674 |
| 2006/12/13 | 10,200 | 10,300 | 10,010 | 10,190 | 1,259 |
| 2006/12/12 | 10,300 | 10,400 | 10,220 | 10,290 | 1,127 |
| 2006/12/11 | 10,100 | 10,240 | 10,100 | 10,200 | 2,023 |
| 2006/12/08 | 9,940 | 10,190 | 9,850 | 10,000 | 836 |
| 2006/12/07 | 9,800 | 10,000 | 9,760 | 9,900 | 685 |
| 2006/12/06 | 9,810 | 9,840 | 9,730 | 9,790 | 232 |
| 2006/12/05 | 9,840 | 9,850 | 9,720 | 9,830 | 275 |
| 2006/12/04 | 9,750 | 9,800 | 9,650 | 9,800 | 362 |
| 2006/12/01 | 9,760 | 9,850 | 9,750 | 9,850 | 289 |
| 2006/11/30 | 10,000 | 10,000 | 9,670 | 9,870 | 1,006 |
| 2006/11/29 | 9,750 | 9,750 | 9,400 | 9,540 | 1,710 |
| 2006/11/28 | 9,800 | 9,890 | 9,760 | 9,760 | 1,229 |
| 2006/11/27 | 9,750 | 9,800 | 9,740 | 9,780 | 203 |
| 2006/11/24 | 9,800 | 9,800 | 9,700 | 9,800 | 327 |
| 2006/11/22 | 9,670 | 9,800 | 9,670 | 9,800 | 256 |
| 2006/11/21 | 9,940 | 9,990 | 9,780 | 9,800 | 281 |
| 2006/11/20 | 10,000 | 10,110 | 9,800 | 9,900 | 1,190 |
| 2006/11/17 | 10,250 | 10,250 | 10,060 | 10,100 | 661 |
| 2006/11/16 | 10,340 | 10,370 | 10,250 | 10,300 | 220 |
| 2006/11/15 | 10,300 | 10,390 | 10,250 | 10,370 | 471 |
| 2006/11/14 | 10,210 | 10,390 | 10,210 | 10,370 | 248 |
| 2006/11/13 | 10,500 | 10,500 | 10,300 | 10,400 | 544 |
| 2006/11/10 | 10,350 | 10,560 | 10,280 | 10,450 | 460 |
| 2006/11/09 | 10,350 | 10,380 | 10,270 | 10,350 | 189 |
| 2006/11/08 | 10,450 | 10,700 | 10,360 | 10,370 | 563 |
| 2006/11/07 | 10,410 | 10,470 | 10,350 | 10,440 | 345 |
| 2006/11/06 | 10,490 | 10,500 | 10,350 | 10,490 | 245 |
| 2006/11/02 | 10,600 | 10,600 | 10,400 | 10,500 | 496 |
| 2006/11/01 | 10,650 | 10,670 | 10,550 | 10,550 | 243 |
| 2006/10/31 | 10,420 | 10,750 | 10,420 | 10,750 | 529 |
| 2006/10/30 | 10,490 | 10,780 | 10,480 | 10,760 | 230 |
| 2006/10/27 | 10,700 | 10,740 | 10,500 | 10,650 | 792 |
| 2006/10/26 | 10,480 | 10,600 | 10,380 | 10,600 | 570 |
| 2006/10/25 | 10,710 | 10,710 | 10,210 | 10,540 | 1,496 |
| 2006/10/24 | 10,990 | 10,990 | 10,660 | 10,710 | 1,315 |
| 2006/10/23 | 10,500 | 10,650 | 10,400 | 10,590 | 717 |
| 2006/10/20 | 10,500 | 10,500 | 10,300 | 10,350 | 779 |
| 2006/10/19 | 10,100 | 10,390 | 10,050 | 10,310 | 1,520 |
| 2006/10/18 | 10,000 | 10,000 | 9,940 | 10,000 | 195 |
| 2006/10/17 | 9,970 | 9,990 | 9,880 | 9,970 | 240 |
| 2006/10/16 | 9,960 | 9,960 | 9,800 | 9,950 | 266 |
| 2006/10/13 | 9,700 | 9,800 | 9,650 | 9,800 | 212 |
| 2006/10/12 | 9,640 | 9,790 | 9,430 | 9,750 | 377 |
| 2006/10/11 | 9,670 | 9,830 | 9,670 | 9,680 | 424 |
| 2006/10/10 | 9,700 | 9,830 | 9,610 | 9,830 | 590 |
| 2006/10/06 | 10,000 | 10,020 | 9,880 | 9,980 | 516 |
| 2006/10/05 | 10,000 | 10,080 | 9,800 | 10,070 | 1,266 |
| 2006/10/04 | 9,950 | 10,080 | 9,870 | 10,050 | 933 |
| 2006/10/03 | 9,800 | 10,000 | 9,760 | 10,000 | 1,076 |
| 2006/10/02 | 9,590 | 9,880 | 9,520 | 9,850 | 1,076 |
| 2006/09/29 | 9,540 | 9,600 | 9,480 | 9,580 | 761 |
| 2006/09/28 | 9,550 | 9,560 | 9,460 | 9,520 | 598 |
| 2006/09/27 | 9,460 | 9,550 | 9,310 | 9,550 | 353 |
| 2006/09/26 | 9,460 | 9,520 | 9,400 | 9,460 | 326 |
| 2006/09/25 | 9,500 | 9,540 | 9,450 | 9,480 | 321 |
| 2006/09/22 | 9,520 | 9,660 | 9,490 | 9,600 | 845 |
| 2006/09/21 | 9,920 | 9,940 | 9,550 | 9,700 | 252 |
| 2006/09/20 | 10,030 | 10,080 | 9,850 | 9,900 | 1,100 |
| 2006/09/19 | 9,930 | 9,980 | 9,780 | 9,930 | 1,437 |
| 2006/09/15 | 9,450 | 9,490 | 9,150 | 9,430 | 751 |
| 2006/09/14 | 9,650 | 9,780 | 9,400 | 9,550 | 362 |
| 2006/09/13 | 9,650 | 9,920 | 9,450 | 9,700 | 587 |
| 2006/09/12 | 9,990 | 10,000 | 9,750 | 9,750 | 413 |
| 2006/09/11 | 10,000 | 10,050 | 9,900 | 9,990 | 274 |
| 2006/09/08 | 9,900 | 10,120 | 9,890 | 10,050 | 577 |
| 2006/09/07 | 9,820 | 9,950 | 9,800 | 9,900 | 542 |
| 2006/09/06 | 9,840 | 9,920 | 9,760 | 9,900 | 734 |
| 2006/09/05 | 9,900 | 9,950 | 9,850 | 9,870 | 374 |
| 2006/09/04 | 9,860 | 9,940 | 9,800 | 9,900 | 694 |
| 2006/09/01 | 10,000 | 10,010 | 9,710 | 9,760 | 694 |
| 2006/08/31 | 9,950 | 10,150 | 9,800 | 10,070 | 647 |
| 2006/08/30 | 9,990 | 10,030 | 9,800 | 9,850 | 513 |
| 2006/08/29 | 10,000 | 10,190 | 9,990 | 10,040 | 430 |
| 2006/08/28 | 10,400 | 10,400 | 9,860 | 10,010 | 828 |
| 2006/08/25 | 10,470 | 10,580 | 10,400 | 10,470 | 452 |
| 2006/08/24 | 10,500 | 10,580 | 10,410 | 10,530 | 414 |
| 2006/08/23 | 10,860 | 10,870 | 10,600 | 10,750 | 818 |
| 2006/08/22 | 10,800 | 10,950 | 10,800 | 10,900 | 549 |
| 2006/08/21 | 11,140 | 11,150 | 10,800 | 10,900 | 848 |
| 2006/08/18 | 10,830 | 10,970 | 10,780 | 10,940 | 510 |
| 2006/08/17 | 10,940 | 11,250 | 10,830 | 10,830 | 893 |
| 2006/08/16 | 10,490 | 11,080 | 10,480 | 10,930 | 1,204 |
| 2006/08/15 | 10,100 | 11,100 | 10,060 | 10,380 | 1,231 |
| 2006/08/14 | 9,830 | 10,110 | 9,750 | 10,060 | 677 |
| 2006/08/11 | 9,530 | 9,780 | 9,510 | 9,750 | 301 |
| 2006/08/10 | 9,470 | 9,600 | 9,350 | 9,600 | 304 |
| 2006/08/09 | 9,420 | 9,650 | 9,420 | 9,620 | 261 |
| 2006/08/08 | 9,550 | 9,590 | 9,500 | 9,510 | 237 |
| 2006/08/07 | 9,700 | 9,760 | 9,510 | 9,620 | 242 |
| 2006/08/04 | 9,690 | 9,780 | 9,560 | 9,780 | 463 |
| 2006/08/03 | 9,370 | 9,910 | 9,340 | 9,690 | 562 |
| 2006/08/02 | 9,110 | 9,380 | 9,100 | 9,340 | 391 |
| 2006/08/01 | 9,530 | 9,530 | 9,000 | 9,300 | 723 |
| 2006/07/31 | 9,500 | 9,800 | 9,010 | 9,430 | 1,263 |
| 2006/07/28 | 8,680 | 8,900 | 8,540 | 8,840 | 769 |
| 2006/07/27 | 8,800 | 8,800 | 8,590 | 8,780 | 952 |
| 2006/07/26 | 9,330 | 9,360 | 8,650 | 8,900 | 1,003 |
| 2006/07/25 | 9,410 | 9,690 | 9,350 | 9,350 | 493 |
| 2006/07/24 | 9,440 | 9,490 | 9,300 | 9,400 | 623 |
| 2006/07/21 | 9,600 | 9,760 | 9,500 | 9,740 | 457 |
| 2006/07/20 | 9,350 | 9,840 | 9,350 | 9,840 | 618 |
| 2006/07/19 | 9,480 | 9,600 | 9,200 | 9,310 | 1,951 |
| 2006/07/18 | 10,520 | 10,600 | 9,980 | 9,980 | 1,285 |
| 2006/07/14 | 10,650 | 10,800 | 10,560 | 10,700 | 560 |
| 2006/07/13 | 11,100 | 11,100 | 10,920 | 11,000 | 693 |
| 2006/07/12 | 11,150 | 11,200 | 11,120 | 11,130 | 282 |
| 2006/07/11 | 11,210 | 11,340 | 11,200 | 11,280 | 251 |
| 2006/07/10 | 11,010 | 11,550 | 11,010 | 11,300 | 481 |
| 2006/07/07 | 11,510 | 11,550 | 11,380 | 11,400 | 270 |
| 2006/07/06 | 11,490 | 11,600 | 11,450 | 11,500 | 288 |
| 2006/07/05 | 11,680 | 11,690 | 11,420 | 11,650 | 483 |
| 2006/07/04 | 11,560 | 11,730 | 11,560 | 11,700 | 389 |
| 2006/07/03 | 11,540 | 11,560 | 11,500 | 11,550 | 296 |
| 2006/06/30 | 11,610 | 11,610 | 11,420 | 11,540 | 489 |
| 2006/06/29 | 11,480 | 11,550 | 11,400 | 11,410 | 226 |
| 2006/06/28 | 11,590 | 11,600 | 11,490 | 11,500 | 692 |
| 2006/06/27 | 11,890 | 11,890 | 11,400 | 11,520 | 571 |
| 2006/06/26 | 11,760 | 11,900 | 11,290 | 11,500 | 1,855 |
| 2006/06/23 | 11,950 | 13,490 | 11,860 | 12,360 | 4,347 |
| 2006/06/22 | 11,700 | 11,910 | 11,600 | 11,750 | 505 |
| 2006/06/21 | 11,400 | 11,500 | 11,300 | 11,500 | 380 |
| 2006/06/20 | 11,450 | 11,450 | 11,210 | 11,320 | 583 |
| 2006/06/19 | 11,090 | 11,490 | 11,080 | 11,290 | 661 |
| 2006/06/16 | 11,120 | 11,180 | 11,030 | 11,080 | 790 |
| 2006/06/15 | 11,200 | 11,210 | 10,800 | 10,920 | 899 |
| 2006/06/14 | 10,800 | 11,500 | 10,760 | 10,810 | 1,948 |
| 2006/06/13 | 11,500 | 11,700 | 10,790 | 11,000 | 1,387 |
| 2006/06/12 | 10,560 | 12,050 | 10,500 | 12,050 | 1,085 |
| 2006/06/09 | 10,490 | 10,600 | 10,410 | 10,550 | 1,024 |
| 2006/06/08 | 10,900 | 10,900 | 10,400 | 10,550 | 923 |
| 2006/06/07 | 11,020 | 11,120 | 11,020 | 11,020 | 762 |
| 2006/06/06 | 11,100 | 11,290 | 11,000 | 11,180 | 637 |
| 2006/06/05 | 11,480 | 11,480 | 10,800 | 11,300 | 491 |
| 2006/06/02 | 11,550 | 11,840 | 10,500 | 11,480 | 1,149 |
| 2006/06/01 | 12,110 | 12,350 | 11,600 | 11,950 | 613 |
| 2006/05/31 | 12,600 | 12,680 | 12,030 | 12,310 | 916 |
| 2006/05/30 | 12,290 | 12,420 | 12,140 | 12,400 | 515 |
| 2006/05/29 | 12,540 | 12,700 | 12,450 | 12,490 | 224 |
| 2006/05/26 | 12,750 | 12,750 | 12,500 | 12,740 | 239 |
| 2006/05/25 | 12,800 | 12,800 | 12,700 | 12,750 | 180 |
| 2006/05/24 | 12,610 | 12,780 | 12,500 | 12,760 | 230 |
| 2006/05/23 | 12,960 | 12,960 | 12,610 | 12,750 | 262 |
| 2006/05/22 | 12,700 | 13,000 | 12,510 | 12,960 | 710 |
| 2006/05/19 | 12,030 | 12,550 | 12,010 | 12,550 | 436 |
| 2006/05/18 | 12,120 | 12,230 | 12,010 | 12,090 | 862 |
| 2006/05/17 | 12,500 | 12,550 | 12,080 | 12,300 | 972 |
| 2006/05/16 | 12,700 | 12,700 | 12,230 | 12,540 | 645 |
| 2006/05/15 | 12,940 | 12,950 | 12,680 | 12,740 | 388 |
| 2006/05/12 | 12,750 | 13,000 | 12,550 | 12,980 | 690 |
| 2006/05/11 | 12,920 | 13,000 | 12,850 | 12,950 | 477 |
| 2006/05/10 | 13,090 | 13,090 | 12,910 | 13,000 | 281 |
| 2006/05/09 | 13,050 | 13,090 | 12,880 | 13,090 | 327 |
| 2006/05/08 | 13,000 | 13,050 | 12,800 | 13,030 | 834 |
| 2006/05/02 | 12,800 | 13,100 | 12,700 | 13,100 | 972 |
| 2006/05/01 | 13,000 | 13,100 | 12,660 | 12,870 | 855 |
| 2006/04/28 | 13,070 | 13,240 | 13,000 | 13,050 | 1,041 |
| 2006/04/27 | 13,610 | 13,690 | 13,000 | 13,270 | 1,214 |
| 2006/04/26 | 13,800 | 13,800 | 13,600 | 13,710 | 453 |
| 2006/04/25 | 13,700 | 13,900 | 13,600 | 13,800 | 484 |
| 2006/04/24 | 13,800 | 13,850 | 13,610 | 13,700 | 1,009 |
| 2006/04/21 | 14,000 | 14,150 | 13,500 | 13,810 | 2,215 |
| 2006/04/20 | 14,870 | 15,080 | 14,500 | 14,860 | 789 |
| 2006/04/19 | 15,010 | 15,100 | 15,000 | 15,070 | 800 |
| 2006/04/18 | 14,990 | 15,070 | 14,960 | 15,020 | 706 |
| 2006/04/17 | 15,050 | 15,190 | 15,000 | 15,100 | 775 |
| 2006/04/14 | 15,200 | 15,200 | 15,040 | 15,100 | 453 |
| 2006/04/13 | 15,140 | 15,150 | 15,050 | 15,050 | 233 |
| 2006/04/12 | 15,150 | 15,170 | 15,070 | 15,150 | 375 |
| 2006/04/11 | 15,400 | 15,400 | 15,070 | 15,160 | 735 |
| 2006/04/10 | 15,090 | 15,100 | 15,000 | 15,070 | 574 |
| 2006/04/07 | 15,180 | 15,190 | 15,050 | 15,070 | 361 |
| 2006/04/06 | 15,190 | 15,190 | 15,010 | 15,180 | 372 |
| 2006/04/05 | 15,200 | 15,350 | 15,060 | 15,070 | 618 |
| 2006/04/04 | 15,000 | 15,200 | 14,990 | 15,200 | 662 |
| 2006/04/03 | 15,200 | 15,270 | 14,770 | 14,990 | 831 |
| 2006/03/31 | 14,840 | 15,900 | 14,770 | 15,190 | 1,271 |
| 2006/03/30 | 14,830 | 14,830 | 14,770 | 14,810 | 656 |
| 2006/03/29 | 14,800 | 14,830 | 14,800 | 14,820 | 296 |
| 2006/03/28 | 14,820 | 14,840 | 14,700 | 14,800 | 658 |
| 2006/03/27 | 14,810 | 14,840 | 14,800 | 14,820 | 909 |
| 2006/03/24 | 14,800 | 14,840 | 14,700 | 14,800 | 445 |
| 2006/03/23 | 14,770 | 14,850 | 14,710 | 14,840 | 720 |
| 2006/03/22 | 14,510 | 14,670 | 14,480 | 14,670 | 933 |
| 2006/03/20 | 14,130 | 14,710 | 14,130 | 14,500 | 2,654 |
| 2006/03/17 | 15,100 | 15,150 | 15,000 | 15,130 | 1,118 |
| 2006/03/16 | 15,170 | 15,170 | 15,010 | 15,100 | 442 |
| 2006/03/15 | 15,150 | 15,190 | 15,100 | 15,150 | 964 |
| 2006/03/14 | 15,200 | 15,250 | 15,110 | 15,180 | 930 |
| 2006/03/13 | 15,050 | 15,240 | 15,050 | 15,120 | 1,139 |
| 2006/03/10 | 15,110 | 15,220 | 15,030 | 15,150 | 258 |
| 2006/03/09 | 15,080 | 15,250 | 15,020 | 15,110 | 429 |
| 2006/03/08 | 15,010 | 15,170 | 15,010 | 15,080 | 461 |
| 2006/03/07 | 15,100 | 15,190 | 15,000 | 15,190 | 209 |
| 2006/03/06 | 15,000 | 15,200 | 14,900 | 15,180 | 1,089 |
| 2006/03/03 | 15,220 | 15,220 | 15,000 | 15,200 | 458 |
| 2006/03/02 | 15,310 | 15,340 | 15,200 | 15,200 | 521 |
| 2006/03/01 | 15,310 | 15,400 | 15,290 | 15,400 | 549 |
| 2006/02/28 | 15,300 | 15,500 | 15,210 | 15,400 | 1,051 |
| 2006/02/27 | 15,330 | 15,500 | 15,210 | 15,210 | 831 |
| 2006/02/24 | 15,250 | 15,450 | 15,100 | 15,330 | 964 |
| 2006/02/23 | 15,190 | 15,570 | 15,010 | 15,250 | 898 |
| 2006/02/22 | 14,900 | 15,500 | 14,800 | 15,500 | 1,498 |
| 2006/02/21 | 14,000 | 14,990 | 14,000 | 14,790 | 1,894 |
| 2006/02/20 | 14,990 | 14,990 | 13,500 | 13,680 | 3,143 |
| 2006/02/17 | 16,200 | 16,300 | 15,500 | 15,500 | 1,001 |
| 2006/02/16 | 16,200 | 16,390 | 16,110 | 16,330 | 540 |
| 2006/02/15 | 16,200 | 16,350 | 16,170 | 16,300 | 388 |
| 2006/02/14 | 16,360 | 16,360 | 15,600 | 16,290 | 1,398 |
| 2006/02/13 | 16,960 | 16,990 | 16,500 | 16,510 | 1,585 |
| 2006/02/10 | 17,110 | 17,140 | 17,000 | 17,100 | 1,449 |
| 2006/02/09 | 17,140 | 17,210 | 17,110 | 17,130 | 581 |
| 2006/02/08 | 17,100 | 17,280 | 17,000 | 17,150 | 1,177 |
| 2006/02/07 | 17,190 | 17,250 | 17,060 | 17,100 | 731 |
| 2006/02/06 | 17,200 | 17,400 | 17,120 | 17,180 | 580 |
| 2006/02/03 | 17,200 | 17,330 | 17,020 | 17,330 | 1,116 |
| 2006/02/02 | 17,400 | 17,500 | 17,150 | 17,200 | 999 |
| 2006/02/01 | 17,510 | 17,520 | 17,350 | 17,430 | 1,045 |
| 2006/01/31 | 17,550 | 17,580 | 17,450 | 17,520 | 1,217 |
| 2006/01/30 | 17,500 | 17,680 | 17,500 | 17,530 | 1,158 |
| 2006/01/27 | 17,600 | 17,610 | 17,210 | 17,500 | 819 |
| 2006/01/26 | 17,420 | 17,580 | 17,410 | 17,550 | 996 |
| 2006/01/25 | 17,300 | 17,390 | 17,020 | 17,380 | 718 |
| 2006/01/24 | 16,900 | 17,300 | 16,700 | 17,050 | 1,522 |
| 2006/01/23 | 17,020 | 17,290 | 16,710 | 16,900 | 1,614 |
| 2006/01/20 | 17,600 | 17,900 | 17,350 | 17,580 | 2,590 |
| 2006/01/19 | 16,250 | 17,590 | 16,250 | 17,440 | 2,165 |
| 2006/01/18 | 17,600 | 17,800 | 16,000 | 16,210 | 5,969 |
| 2006/01/17 | 18,200 | 18,250 | 17,810 | 18,000 | 3,482 |
| 2006/01/16 | 18,200 | 18,350 | 18,000 | 18,290 | 2,204 |
| 2006/01/13 | 18,510 | 18,660 | 18,210 | 18,250 | 2,786 |
| 2006/01/12 | 18,700 | 18,710 | 18,510 | 18,660 | 1,985 |
| 2006/01/11 | 18,490 | 18,740 | 18,300 | 18,720 | 4,482 |
| 2006/01/10 | 18,320 | 18,500 | 18,160 | 18,500 | 3,894 |
| 2006/01/06 | 17,790 | 18,100 | 17,770 | 18,070 | 3,189 |
| 2006/01/05 | 17,400 | 17,790 | 17,210 | 17,730 | 2,467 |
| 2006/01/04 | 17,150 | 17,350 | 17,150 | 17,350 | 787 |