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 |
|---|---|---|---|---|---|
| 2008/12/30 | 5,100 | 5,100 | 5,090 | 5,090 | 248 |
| 2008/12/29 | 4,910 | 5,000 | 4,900 | 5,000 | 201 |
| 2008/12/26 | 4,750 | 4,900 | 4,740 | 4,900 | 143 |
| 2008/12/25 | 4,850 | 4,950 | 4,780 | 4,810 | 112 |
| 2008/12/24 | 4,950 | 4,960 | 4,830 | 4,840 | 148 |
| 2008/12/22 | 5,000 | 5,000 | 4,880 | 4,960 | 564 |
| 2008/12/19 | 5,050 | 5,080 | 5,000 | 5,080 | 119 |
| 2008/12/18 | 5,100 | 5,100 | 4,960 | 5,070 | 277 |
| 2008/12/17 | 5,000 | 5,030 | 4,950 | 5,030 | 265 |
| 2008/12/16 | 4,950 | 5,020 | 4,910 | 5,000 | 268 |
| 2008/12/15 | 4,820 | 5,000 | 4,820 | 5,000 | 245 |
| 2008/12/12 | 5,000 | 5,050 | 4,810 | 4,820 | 443 |
| 2008/12/11 | 5,000 | 5,020 | 4,760 | 5,010 | 555 |
| 2008/12/10 | 4,950 | 5,030 | 4,940 | 4,970 | 262 |
| 2008/12/09 | 4,860 | 4,960 | 4,840 | 4,940 | 264 |
| 2008/12/08 | 4,880 | 4,910 | 4,760 | 4,830 | 243 |
| 2008/12/05 | 4,700 | 4,780 | 4,700 | 4,780 | 223 |
| 2008/12/04 | 4,650 | 4,700 | 4,550 | 4,680 | 186 |
| 2008/12/03 | 4,530 | 4,650 | 4,490 | 4,600 | 196 |
| 2008/12/02 | 4,550 | 4,570 | 4,420 | 4,530 | 121 |
| 2008/12/01 | 4,500 | 4,600 | 4,500 | 4,600 | 142 |
| 2008/11/28 | 4,810 | 4,810 | 4,510 | 4,550 | 1,617 |
| 2008/11/27 | 4,270 | 4,340 | 4,270 | 4,310 | 126 |
| 2008/11/26 | 4,250 | 4,300 | 4,100 | 4,270 | 123 |
| 2008/11/25 | 4,300 | 4,300 | 4,100 | 4,230 | 279 |
| 2008/11/21 | 4,040 | 4,160 | 4,040 | 4,100 | 405 |
| 2008/11/20 | 4,100 | 4,130 | 4,030 | 4,100 | 470 |
| 2008/11/19 | 4,070 | 4,150 | 4,070 | 4,130 | 122 |
| 2008/11/18 | 4,150 | 4,150 | 4,060 | 4,120 | 287 |
| 2008/11/17 | 4,050 | 4,130 | 4,030 | 4,120 | 202 |
| 2008/11/14 | 4,050 | 4,140 | 4,030 | 4,040 | 198 |
| 2008/11/13 | 4,140 | 4,140 | 4,050 | 4,060 | 194 |
| 2008/11/12 | 4,050 | 4,150 | 4,050 | 4,140 | 322 |
| 2008/11/11 | 4,170 | 4,180 | 4,080 | 4,110 | 485 |
| 2008/11/10 | 4,050 | 4,190 | 4,050 | 4,190 | 1,415 |
| 2008/11/07 | 4,060 | 4,200 | 4,060 | 4,200 | 383 |
| 2008/11/06 | 4,150 | 4,170 | 4,010 | 4,150 | 836 |
| 2008/11/05 | 4,160 | 4,200 | 4,100 | 4,140 | 1,286 |
| 2008/11/04 | 4,200 | 4,240 | 4,110 | 4,160 | 867 |
| 2008/10/31 | 4,330 | 4,330 | 4,000 | 4,220 | 1,118 |
| 2008/10/30 | 4,250 | 4,300 | 4,230 | 4,230 | 919 |
| 2008/10/29 | 4,210 | 4,300 | 4,210 | 4,250 | 693 |
| 2008/10/28 | 4,340 | 4,340 | 4,200 | 4,240 | 499 |
| 2008/10/27 | 4,450 | 4,550 | 4,300 | 4,490 | 491 |
| 2008/10/24 | 4,750 | 4,750 | 4,630 | 4,640 | 890 |
| 2008/10/23 | 4,760 | 4,850 | 4,760 | 4,850 | 118 |
| 2008/10/22 | 4,990 | 5,050 | 4,900 | 4,950 | 208 |
| 2008/10/21 | 5,040 | 5,190 | 4,860 | 5,100 | 315 |
| 2008/10/20 | 5,300 | 5,300 | 4,760 | 5,100 | 658 |
| 2008/10/17 | 5,000 | 5,040 | 4,720 | 5,000 | 461 |
| 2008/10/16 | 4,850 | 5,040 | 4,800 | 5,040 | 188 |
| 2008/10/15 | 5,180 | 5,180 | 4,850 | 5,100 | 466 |
| 2008/10/14 | 5,340 | 5,340 | 5,100 | 5,220 | 333 |
| 2008/10/10 | 4,810 | 5,000 | 4,750 | 4,850 | 308 |
| 2008/10/09 | 5,050 | 5,350 | 4,950 | 5,160 | 358 |
| 2008/10/08 | 5,200 | 5,250 | 5,090 | 5,150 | 717 |
| 2008/10/07 | 5,360 | 5,550 | 5,360 | 5,550 | 222 |
| 2008/10/06 | 5,900 | 6,000 | 5,610 | 5,700 | 711 |
| 2008/10/03 | 6,050 | 6,140 | 6,000 | 6,090 | 358 |
| 2008/10/02 | 6,210 | 6,210 | 6,080 | 6,100 | 662 |
| 2008/10/01 | 6,070 | 6,160 | 6,070 | 6,150 | 39 |
| 2008/09/30 | 6,080 | 6,170 | 5,910 | 6,170 | 414 |
| 2008/09/29 | 6,190 | 6,280 | 6,030 | 6,280 | 118 |
| 2008/09/26 | 6,150 | 6,300 | 5,750 | 6,100 | 280 |
| 2008/09/25 | 6,150 | 6,300 | 6,140 | 6,150 | 76 |
| 2008/09/24 | 5,970 | 6,250 | 5,950 | 6,250 | 389 |
| 2008/09/22 | 6,300 | 6,400 | 6,050 | 6,170 | 364 |
| 2008/09/19 | 6,010 | 6,300 | 5,920 | 6,250 | 384 |
| 2008/09/18 | 5,850 | 6,200 | 5,850 | 6,140 | 1,095 |
| 2008/09/17 | 6,700 | 6,800 | 6,700 | 6,750 | 148 |
| 2008/09/16 | 6,330 | 6,900 | 6,330 | 6,800 | 177 |
| 2008/09/12 | 7,030 | 7,100 | 7,030 | 7,030 | 181 |
| 2008/09/11 | 7,110 | 7,120 | 7,010 | 7,020 | 127 |
| 2008/09/10 | 7,100 | 7,250 | 7,020 | 7,200 | 111 |
| 2008/09/09 | 7,280 | 7,290 | 7,170 | 7,200 | 198 |
| 2008/09/08 | 7,170 | 7,300 | 7,110 | 7,270 | 204 |
| 2008/09/05 | 7,220 | 7,300 | 7,100 | 7,250 | 239 |
| 2008/09/04 | 7,300 | 7,390 | 7,290 | 7,320 | 176 |
| 2008/09/03 | 7,300 | 7,450 | 7,260 | 7,450 | 157 |
| 2008/09/02 | 7,400 | 7,400 | 7,300 | 7,300 | 148 |
| 2008/09/01 | 7,300 | 7,490 | 7,280 | 7,300 | 222 |
| 2008/08/29 | 7,690 | 7,690 | 7,320 | 7,320 | 353 |
| 2008/08/28 | 7,290 | 7,590 | 7,290 | 7,590 | 176 |
| 2008/08/27 | 7,260 | 7,470 | 7,230 | 7,470 | 224 |
| 2008/08/26 | 7,240 | 7,580 | 7,240 | 7,270 | 393 |
| 2008/08/25 | 7,600 | 7,700 | 7,600 | 7,670 | 144 |
| 2008/08/22 | 7,580 | 7,720 | 7,580 | 7,690 | 67 |
| 2008/08/21 | 7,680 | 7,750 | 7,660 | 7,680 | 57 |
| 2008/08/20 | 7,720 | 7,740 | 7,600 | 7,720 | 156 |
| 2008/08/19 | 7,750 | 7,760 | 7,700 | 7,700 | 255 |
| 2008/08/18 | 7,690 | 7,700 | 7,600 | 7,650 | 119 |
| 2008/08/15 | 7,650 | 7,730 | 7,580 | 7,700 | 43 |
| 2008/08/14 | 8,000 | 8,000 | 7,350 | 7,650 | 783 |
| 2008/08/13 | 7,960 | 8,000 | 7,900 | 8,000 | 114 |
| 2008/08/12 | 8,000 | 8,010 | 7,960 | 7,960 | 123 |
| 2008/08/11 | 8,000 | 8,040 | 7,950 | 8,000 | 439 |
| 2008/08/08 | 7,990 | 8,010 | 7,910 | 8,010 | 51 |
| 2008/08/07 | 8,020 | 8,030 | 7,760 | 8,010 | 229 |
| 2008/08/06 | 7,990 | 8,020 | 7,990 | 8,020 | 143 |
| 2008/08/05 | 8,080 | 8,080 | 8,020 | 8,020 | 104 |
| 2008/08/04 | 8,110 | 8,130 | 8,020 | 8,080 | 297 |
| 2008/08/01 | 8,180 | 8,180 | 8,000 | 8,090 | 194 |
| 2008/07/31 | 8,120 | 8,120 | 7,950 | 8,080 | 266 |
| 2008/07/30 | 7,940 | 8,000 | 7,920 | 7,920 | 384 |
| 2008/07/29 | 7,940 | 7,940 | 7,930 | 7,930 | 247 |
| 2008/07/28 | 7,900 | 7,940 | 7,900 | 7,940 | 28 |
| 2008/07/25 | 7,940 | 7,940 | 7,920 | 7,920 | 187 |
| 2008/07/24 | 7,920 | 7,950 | 7,900 | 7,940 | 188 |
| 2008/07/23 | 7,900 | 7,920 | 7,900 | 7,900 | 330 |
| 2008/07/22 | 7,900 | 7,900 | 7,500 | 7,880 | 206 |
| 2008/07/18 | 7,900 | 7,900 | 7,880 | 7,890 | 234 |
| 2008/07/17 | 7,660 | 7,850 | 7,660 | 7,830 | 294 |
| 2008/07/16 | 7,800 | 7,890 | 7,660 | 7,760 | 500 |
| 2008/07/15 | 7,900 | 7,900 | 7,620 | 7,890 | 236 |
| 2008/07/14 | 7,860 | 7,900 | 7,860 | 7,900 | 89 |
| 2008/07/11 | 7,890 | 7,890 | 7,860 | 7,860 | 46 |
| 2008/07/10 | 7,900 | 7,900 | 7,810 | 7,890 | 28 |
| 2008/07/09 | 7,870 | 7,930 | 7,870 | 7,900 | 208 |
| 2008/07/08 | 7,850 | 7,860 | 7,840 | 7,860 | 308 |
| 2008/07/07 | 7,850 | 7,860 | 7,800 | 7,820 | 94 |
| 2008/07/04 | 7,850 | 7,850 | 7,750 | 7,850 | 196 |
| 2008/07/03 | 7,830 | 7,830 | 7,790 | 7,790 | 199 |
| 2008/07/02 | 7,870 | 7,870 | 7,820 | 7,830 | 324 |
| 2008/07/01 | 7,850 | 7,870 | 7,840 | 7,870 | 237 |
| 2008/06/30 | 7,800 | 7,800 | 7,710 | 7,800 | 257 |
| 2008/06/27 | 7,710 | 7,710 | 7,620 | 7,620 | 343 |
| 2008/06/26 | 7,700 | 7,740 | 7,700 | 7,710 | 123 |
| 2008/06/25 | 7,800 | 7,800 | 7,500 | 7,700 | 430 |
| 2008/06/24 | 7,800 | 7,800 | 7,750 | 7,770 | 126 |
| 2008/06/23 | 7,750 | 7,800 | 7,730 | 7,800 | 108 |
| 2008/06/20 | 7,730 | 7,850 | 7,730 | 7,850 | 123 |
| 2008/06/19 | 7,900 | 7,910 | 7,800 | 7,830 | 173 |
| 2008/06/18 | 7,950 | 7,950 | 7,910 | 7,910 | 96 |
| 2008/06/17 | 7,800 | 7,820 | 7,740 | 7,810 | 308 |
| 2008/06/16 | 7,930 | 7,930 | 7,880 | 7,900 | 332 |
| 2008/06/13 | 7,930 | 7,950 | 7,900 | 7,930 | 340 |
| 2008/06/12 | 7,950 | 7,960 | 7,930 | 7,930 | 412 |
| 2008/06/11 | 8,000 | 8,020 | 7,950 | 7,950 | 450 |
| 2008/06/10 | 7,880 | 8,000 | 7,850 | 8,000 | 703 |
| 2008/06/09 | 7,930 | 7,950 | 7,910 | 7,910 | 712 |
| 2008/06/06 | 7,970 | 7,980 | 7,920 | 7,950 | 561 |
| 2008/06/05 | 7,780 | 7,960 | 7,700 | 7,950 | 393 |
| 2008/06/04 | 7,990 | 7,990 | 7,570 | 7,680 | 368 |
| 2008/06/03 | 7,850 | 8,000 | 7,730 | 7,980 | 1,155 |
| 2008/06/02 | 7,520 | 7,780 | 7,520 | 7,720 | 608 |
| 2008/05/30 | 7,850 | 7,850 | 7,450 | 7,450 | 1,656 |
| 2008/05/29 | 7,000 | 7,120 | 6,920 | 7,050 | 906 |
| 2008/05/28 | 6,810 | 6,940 | 6,810 | 6,920 | 543 |
| 2008/05/27 | 6,800 | 6,810 | 6,740 | 6,760 | 67 |
| 2008/05/26 | 6,800 | 6,840 | 6,710 | 6,740 | 171 |
| 2008/05/23 | 6,740 | 6,800 | 6,740 | 6,790 | 244 |
| 2008/05/22 | 6,700 | 6,770 | 6,700 | 6,770 | 75 |
| 2008/05/21 | 6,720 | 6,780 | 6,700 | 6,750 | 341 |
| 2008/05/20 | 6,800 | 6,800 | 6,740 | 6,780 | 453 |
| 2008/05/19 | 6,780 | 6,800 | 6,710 | 6,750 | 221 |
| 2008/05/16 | 6,850 | 6,850 | 6,800 | 6,850 | 63 |
| 2008/05/15 | 6,880 | 6,890 | 6,720 | 6,800 | 413 |
| 2008/05/14 | 6,890 | 6,940 | 6,700 | 6,900 | 312 |
| 2008/05/13 | 6,790 | 6,890 | 6,750 | 6,890 | 561 |
| 2008/05/12 | 6,810 | 6,830 | 6,750 | 6,760 | 189 |
| 2008/05/09 | 6,860 | 6,880 | 6,800 | 6,800 | 183 |
| 2008/05/08 | 6,830 | 6,880 | 6,780 | 6,850 | 277 |
| 2008/05/07 | 6,800 | 6,930 | 6,800 | 6,890 | 436 |
| 2008/05/02 | 6,760 | 6,880 | 6,710 | 6,860 | 322 |
| 2008/05/01 | 6,890 | 6,900 | 6,750 | 6,860 | 196 |
| 2008/04/30 | 6,900 | 6,950 | 6,780 | 6,950 | 291 |
| 2008/04/28 | 6,970 | 6,970 | 6,400 | 6,750 | 689 |
| 2008/04/25 | 6,980 | 7,040 | 6,950 | 6,990 | 146 |
| 2008/04/24 | 7,020 | 7,100 | 6,900 | 7,050 | 436 |
| 2008/04/23 | 7,100 | 7,180 | 7,090 | 7,170 | 103 |
| 2008/04/22 | 7,200 | 7,200 | 7,090 | 7,150 | 88 |
| 2008/04/21 | 7,220 | 7,450 | 7,140 | 7,190 | 469 |
| 2008/04/18 | 7,230 | 7,230 | 7,060 | 7,120 | 528 |
| 2008/04/17 | 7,180 | 7,190 | 7,000 | 7,130 | 358 |
| 2008/04/16 | 7,060 | 7,160 | 7,010 | 7,140 | 254 |
| 2008/04/15 | 7,000 | 7,050 | 6,980 | 7,050 | 1,184 |
| 2008/04/14 | 7,030 | 7,110 | 6,970 | 7,050 | 225 |
| 2008/04/11 | 7,280 | 7,300 | 7,180 | 7,240 | 106 |
| 2008/04/10 | 7,250 | 7,300 | 7,150 | 7,280 | 227 |
| 2008/04/09 | 7,200 | 7,500 | 7,200 | 7,300 | 381 |
| 2008/04/08 | 7,420 | 7,450 | 7,250 | 7,290 | 317 |
| 2008/04/07 | 7,540 | 7,540 | 7,350 | 7,420 | 413 |
| 2008/04/04 | 7,400 | 7,780 | 7,360 | 7,540 | 1,145 |
| 2008/04/03 | 7,290 | 7,350 | 7,290 | 7,350 | 98 |
| 2008/04/02 | 7,340 | 7,390 | 7,260 | 7,390 | 176 |
| 2008/04/01 | 7,330 | 7,330 | 7,210 | 7,220 | 57 |
| 2008/03/31 | 7,360 | 7,360 | 7,240 | 7,330 | 242 |
| 2008/03/28 | 7,190 | 7,270 | 7,160 | 7,270 | 119 |
| 2008/03/27 | 7,160 | 7,290 | 7,140 | 7,190 | 289 |
| 2008/03/26 | 7,090 | 7,440 | 7,090 | 7,130 | 253 |
| 2008/03/25 | 7,290 | 7,340 | 7,000 | 7,150 | 529 |
| 2008/03/24 | 6,950 | 7,340 | 6,950 | 7,250 | 695 |
| 2008/03/21 | 6,650 | 7,370 | 6,580 | 7,150 | 965 |
| 2008/03/19 | 6,450 | 6,490 | 6,300 | 6,390 | 344 |
| 2008/03/18 | 6,270 | 6,270 | 6,040 | 6,240 | 210 |
| 2008/03/17 | 6,300 | 6,300 | 5,810 | 6,170 | 1,011 |
| 2008/03/14 | 6,600 | 6,640 | 6,350 | 6,400 | 1,166 |
| 2008/03/13 | 7,040 | 7,070 | 6,590 | 6,680 | 815 |
| 2008/03/12 | 7,100 | 7,300 | 7,040 | 7,100 | 445 |
| 2008/03/11 | 7,000 | 7,140 | 6,920 | 7,040 | 348 |
| 2008/03/10 | 7,580 | 7,580 | 7,200 | 7,250 | 355 |
| 2008/03/07 | 7,720 | 7,820 | 7,600 | 7,680 | 254 |
| 2008/03/06 | 8,000 | 8,000 | 7,650 | 7,900 | 172 |
| 2008/03/05 | 8,000 | 8,040 | 7,920 | 7,980 | 131 |
| 2008/03/04 | 8,000 | 8,100 | 7,570 | 8,100 | 683 |
| 2008/03/03 | 8,110 | 8,110 | 8,000 | 8,090 | 206 |
| 2008/02/29 | 8,280 | 8,400 | 8,100 | 8,190 | 1,177 |
| 2008/02/28 | 7,900 | 8,000 | 7,870 | 7,980 | 306 |
| 2008/02/27 | 7,950 | 7,990 | 7,900 | 7,920 | 335 |
| 2008/02/26 | 7,860 | 8,050 | 7,860 | 8,050 | 405 |
| 2008/02/25 | 8,150 | 8,150 | 8,030 | 8,090 | 305 |
| 2008/02/22 | 8,190 | 8,190 | 8,010 | 8,180 | 177 |
| 2008/02/21 | 8,110 | 8,200 | 8,110 | 8,160 | 298 |
| 2008/02/20 | 8,080 | 8,150 | 8,060 | 8,130 | 123 |
| 2008/02/19 | 8,140 | 8,150 | 8,020 | 8,150 | 353 |
| 2008/02/18 | 8,090 | 8,150 | 8,020 | 8,140 | 210 |
| 2008/02/15 | 8,040 | 8,110 | 7,920 | 8,090 | 231 |
| 2008/02/14 | 8,090 | 8,100 | 8,010 | 8,080 | 266 |
| 2008/02/13 | 8,090 | 8,100 | 7,980 | 7,980 | 323 |
| 2008/02/12 | 8,070 | 8,100 | 7,900 | 8,000 | 1,101 |
| 2008/02/08 | 8,150 | 8,150 | 8,090 | 8,140 | 103 |
| 2008/02/07 | 8,020 | 8,120 | 7,970 | 8,110 | 174 |
| 2008/02/06 | 8,060 | 8,090 | 7,930 | 7,990 | 320 |
| 2008/02/05 | 8,170 | 8,200 | 8,100 | 8,190 | 126 |
| 2008/02/04 | 8,200 | 8,290 | 8,130 | 8,150 | 310 |
| 2008/02/01 | 8,250 | 8,250 | 8,070 | 8,150 | 246 |
| 2008/01/31 | 8,210 | 8,250 | 8,100 | 8,250 | 273 |
| 2008/01/30 | 8,230 | 8,250 | 8,100 | 8,110 | 217 |
| 2008/01/29 | 8,260 | 8,300 | 8,050 | 8,230 | 662 |
| 2008/01/28 | 8,250 | 8,460 | 8,100 | 8,240 | 543 |
| 2008/01/25 | 8,080 | 8,230 | 8,050 | 8,200 | 623 |
| 2008/01/24 | 7,500 | 7,900 | 7,500 | 7,880 | 506 |
| 2008/01/23 | 7,470 | 7,790 | 7,400 | 7,430 | 458 |
| 2008/01/22 | 7,500 | 7,500 | 7,100 | 7,220 | 772 |
| 2008/01/21 | 7,440 | 7,790 | 7,440 | 7,670 | 608 |
| 2008/01/18 | 7,050 | 7,590 | 7,050 | 7,440 | 2,224 |
| 2008/01/17 | 7,550 | 7,790 | 7,310 | 7,400 | 1,707 |
| 2008/01/16 | 8,100 | 8,150 | 7,500 | 7,500 | 2,726 |
| 2008/01/15 | 8,800 | 8,820 | 8,490 | 8,500 | 737 |
| 2008/01/11 | 9,300 | 9,300 | 8,510 | 8,980 | 1,094 |
| 2008/01/10 | 9,400 | 9,420 | 9,250 | 9,390 | 340 |
| 2008/01/09 | 9,400 | 9,400 | 9,180 | 9,400 | 525 |
| 2008/01/08 | 9,480 | 9,600 | 9,400 | 9,530 | 429 |
| 2008/01/07 | 9,500 | 9,800 | 9,350 | 9,790 | 359 |
| 2008/01/04 | 9,990 | 10,020 | 9,710 | 9,800 | 652 |