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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,970 | 5,980 | 5,920 | 5,960 | 336 |
| 2009/12/29 | 5,990 | 5,990 | 5,910 | 5,960 | 169 |
| 2009/12/28 | 5,940 | 5,950 | 5,850 | 5,940 | 236 |
| 2009/12/25 | 5,920 | 5,960 | 5,830 | 5,940 | 78 |
| 2009/12/24 | 5,820 | 5,970 | 5,810 | 5,970 | 183 |
| 2009/12/22 | 5,900 | 5,920 | 5,820 | 5,920 | 84 |
| 2009/12/21 | 5,900 | 5,950 | 5,850 | 5,920 | 180 |
| 2009/12/18 | 5,890 | 5,950 | 5,730 | 5,950 | 476 |
| 2009/12/17 | 5,780 | 5,850 | 5,750 | 5,840 | 115 |
| 2009/12/16 | 5,880 | 5,880 | 5,710 | 5,860 | 172 |
| 2009/12/15 | 5,870 | 5,870 | 5,730 | 5,860 | 66 |
| 2009/12/14 | 5,890 | 5,890 | 5,800 | 5,880 | 20 |
| 2009/12/11 | 5,880 | 5,880 | 5,780 | 5,840 | 87 |
| 2009/12/10 | 5,890 | 5,890 | 5,710 | 5,880 | 106 |
| 2009/12/09 | 5,980 | 6,000 | 5,780 | 5,890 | 107 |
| 2009/12/08 | 5,980 | 5,980 | 5,700 | 5,880 | 895 |
| 2009/12/07 | 5,930 | 6,000 | 5,900 | 5,990 | 113 |
| 2009/12/04 | 5,950 | 6,010 | 5,940 | 6,000 | 94 |
| 2009/12/03 | 6,000 | 6,020 | 5,910 | 6,000 | 240 |
| 2009/12/02 | 6,000 | 6,000 | 5,910 | 6,000 | 130 |
| 2009/12/01 | 5,880 | 6,030 | 5,880 | 6,020 | 47 |
| 2009/11/30 | 6,080 | 6,090 | 5,900 | 6,050 | 1,135 |
| 2009/11/27 | 5,800 | 5,830 | 5,680 | 5,830 | 154 |
| 2009/11/26 | 5,700 | 5,750 | 5,700 | 5,750 | 90 |
| 2009/11/25 | 5,600 | 5,700 | 5,600 | 5,700 | 97 |
| 2009/11/24 | 5,690 | 5,700 | 5,650 | 5,700 | 90 |
| 2009/11/20 | 5,700 | 5,730 | 5,520 | 5,690 | 225 |
| 2009/11/19 | 5,800 | 5,800 | 5,680 | 5,730 | 298 |
| 2009/11/18 | 5,830 | 5,830 | 5,680 | 5,830 | 400 |
| 2009/11/17 | 5,860 | 5,880 | 5,800 | 5,800 | 338 |
| 2009/11/16 | 5,900 | 5,950 | 5,870 | 5,900 | 238 |
| 2009/11/13 | 5,950 | 5,950 | 5,900 | 5,940 | 271 |
| 2009/11/12 | 5,950 | 5,950 | 5,920 | 5,940 | 242 |
| 2009/11/11 | 5,910 | 5,960 | 5,870 | 5,960 | 144 |
| 2009/11/10 | 5,900 | 5,930 | 5,870 | 5,890 | 233 |
| 2009/11/09 | 5,900 | 5,930 | 5,840 | 5,880 | 40 |
| 2009/11/06 | 5,940 | 5,950 | 5,830 | 5,930 | 207 |
| 2009/11/05 | 5,960 | 5,960 | 5,850 | 5,960 | 194 |
| 2009/11/04 | 5,970 | 5,980 | 5,910 | 5,930 | 57 |
| 2009/11/02 | 5,880 | 5,980 | 5,850 | 5,980 | 362 |
| 2009/10/30 | 5,990 | 5,990 | 5,910 | 5,950 | 326 |
| 2009/10/29 | 5,900 | 5,950 | 5,850 | 5,940 | 274 |
| 2009/10/28 | 5,980 | 5,980 | 5,870 | 5,960 | 330 |
| 2009/10/27 | 5,900 | 6,020 | 5,860 | 5,950 | 238 |
| 2009/10/26 | 6,000 | 6,000 | 5,840 | 5,910 | 370 |
| 2009/10/23 | 6,000 | 6,040 | 5,780 | 6,000 | 445 |
| 2009/10/22 | 6,050 | 6,050 | 5,960 | 5,980 | 163 |
| 2009/10/21 | 6,040 | 6,040 | 5,950 | 6,020 | 189 |
| 2009/10/20 | 5,960 | 6,080 | 5,960 | 6,060 | 729 |
| 2009/10/19 | 6,000 | 6,100 | 5,950 | 6,090 | 310 |
| 2009/10/16 | 6,200 | 6,200 | 6,100 | 6,100 | 281 |
| 2009/10/15 | 6,200 | 6,280 | 6,180 | 6,180 | 1,051 |
| 2009/10/14 | 6,230 | 6,230 | 6,150 | 6,160 | 288 |
| 2009/10/13 | 6,060 | 6,240 | 6,000 | 6,240 | 464 |
| 2009/10/09 | 5,900 | 6,070 | 5,900 | 6,070 | 502 |
| 2009/10/08 | 5,900 | 5,990 | 5,850 | 5,990 | 200 |
| 2009/10/07 | 5,990 | 6,000 | 5,900 | 5,900 | 256 |
| 2009/10/06 | 5,810 | 5,890 | 5,780 | 5,890 | 94 |
| 2009/10/05 | 5,850 | 5,970 | 5,760 | 5,860 | 579 |
| 2009/10/02 | 5,920 | 5,990 | 5,870 | 5,980 | 604 |
| 2009/10/01 | 6,070 | 6,070 | 5,970 | 6,020 | 367 |
| 2009/09/30 | 6,040 | 6,110 | 5,960 | 6,080 | 928 |
| 2009/09/29 | 6,140 | 6,160 | 6,000 | 6,050 | 656 |
| 2009/09/28 | 6,140 | 6,140 | 5,950 | 6,040 | 733 |
| 2009/09/25 | 6,100 | 6,150 | 6,010 | 6,150 | 363 |
| 2009/09/24 | 6,200 | 6,210 | 6,010 | 6,110 | 906 |
| 2009/09/18 | 6,500 | 6,550 | 5,970 | 6,150 | 6,636 |
| 2009/09/17 | 6,800 | 6,800 | 6,600 | 6,800 | 9,945 |
| 2009/09/16 | 5,880 | 5,880 | 5,700 | 5,800 | 195 |
| 2009/09/15 | 5,790 | 5,890 | 5,750 | 5,890 | 155 |
| 2009/09/14 | 5,810 | 5,920 | 5,800 | 5,890 | 92 |
| 2009/09/11 | 5,930 | 5,930 | 5,850 | 5,930 | 156 |
| 2009/09/10 | 5,780 | 5,940 | 5,780 | 5,900 | 118 |
| 2009/09/09 | 5,830 | 5,990 | 5,620 | 5,980 | 456 |
| 2009/09/08 | 6,080 | 6,080 | 5,890 | 6,030 | 162 |
| 2009/09/07 | 6,000 | 6,050 | 5,900 | 6,000 | 272 |
| 2009/09/04 | 6,190 | 6,190 | 6,000 | 6,060 | 170 |
| 2009/09/03 | 6,090 | 6,200 | 5,990 | 6,150 | 199 |
| 2009/09/02 | 6,100 | 6,240 | 6,040 | 6,100 | 269 |
| 2009/09/01 | 6,250 | 6,250 | 6,070 | 6,200 | 223 |
| 2009/08/31 | 6,150 | 6,250 | 6,050 | 6,200 | 662 |
| 2009/08/28 | 6,100 | 6,200 | 6,080 | 6,190 | 269 |
| 2009/08/27 | 6,090 | 6,170 | 6,040 | 6,070 | 246 |
| 2009/08/26 | 6,000 | 6,200 | 6,000 | 6,110 | 1,331 |
| 2009/08/25 | 6,000 | 6,200 | 5,920 | 6,200 | 2,561 |
| 2009/08/24 | 5,980 | 5,980 | 5,900 | 5,970 | 143 |
| 2009/08/21 | 5,850 | 5,940 | 5,810 | 5,920 | 263 |
| 2009/08/20 | 5,870 | 5,960 | 5,870 | 5,950 | 152 |
| 2009/08/19 | 5,830 | 6,030 | 5,830 | 5,970 | 241 |
| 2009/08/18 | 5,840 | 5,840 | 5,800 | 5,830 | 310 |
| 2009/08/17 | 5,870 | 5,880 | 5,760 | 5,850 | 265 |
| 2009/08/14 | 5,890 | 5,940 | 5,800 | 5,880 | 239 |
| 2009/08/13 | 5,940 | 5,940 | 5,840 | 5,860 | 154 |
| 2009/08/12 | 5,820 | 5,920 | 5,800 | 5,890 | 274 |
| 2009/08/11 | 5,900 | 6,090 | 5,800 | 5,920 | 792 |
| 2009/08/10 | 5,700 | 6,000 | 5,680 | 6,000 | 844 |
| 2009/08/07 | 5,770 | 5,800 | 5,700 | 5,790 | 189 |
| 2009/08/06 | 5,780 | 5,780 | 5,700 | 5,770 | 141 |
| 2009/08/05 | 5,750 | 5,800 | 5,700 | 5,780 | 214 |
| 2009/08/04 | 5,770 | 5,870 | 5,750 | 5,820 | 263 |
| 2009/08/03 | 5,900 | 5,910 | 5,460 | 5,870 | 462 |
| 2009/07/31 | 6,000 | 6,080 | 5,850 | 6,030 | 635 |
| 2009/07/30 | 5,650 | 5,990 | 5,530 | 5,990 | 1,060 |
| 2009/07/29 | 5,420 | 5,480 | 5,400 | 5,480 | 514 |
| 2009/07/28 | 5,400 | 5,430 | 5,350 | 5,430 | 187 |
| 2009/07/27 | 5,400 | 5,440 | 5,390 | 5,430 | 277 |
| 2009/07/24 | 5,400 | 5,450 | 5,210 | 5,390 | 249 |
| 2009/07/23 | 5,440 | 5,440 | 5,360 | 5,400 | 156 |
| 2009/07/22 | 5,350 | 5,400 | 5,290 | 5,400 | 700 |
| 2009/07/21 | 5,260 | 5,390 | 5,250 | 5,390 | 651 |
| 2009/07/17 | 5,210 | 5,250 | 5,150 | 5,220 | 167 |
| 2009/07/16 | 5,200 | 5,220 | 5,150 | 5,210 | 283 |
| 2009/07/15 | 5,020 | 5,190 | 5,020 | 5,180 | 408 |
| 2009/07/14 | 5,030 | 5,140 | 5,000 | 5,080 | 232 |
| 2009/07/13 | 5,200 | 5,210 | 4,860 | 4,970 | 782 |
| 2009/07/10 | 5,290 | 5,340 | 5,050 | 5,270 | 565 |
| 2009/07/09 | 5,200 | 5,300 | 5,150 | 5,300 | 330 |
| 2009/07/08 | 5,300 | 5,390 | 5,150 | 5,240 | 775 |
| 2009/07/07 | 5,450 | 5,600 | 5,400 | 5,500 | 877 |
| 2009/07/06 | 5,260 | 5,450 | 5,260 | 5,400 | 958 |
| 2009/07/03 | 5,190 | 5,270 | 5,110 | 5,260 | 255 |
| 2009/07/02 | 5,230 | 5,270 | 5,200 | 5,210 | 294 |
| 2009/07/01 | 5,180 | 5,250 | 5,150 | 5,200 | 487 |
| 2009/06/30 | 5,190 | 5,270 | 5,190 | 5,220 | 613 |
| 2009/06/29 | 5,270 | 5,300 | 5,210 | 5,280 | 836 |
| 2009/06/26 | 5,250 | 5,320 | 5,200 | 5,270 | 521 |
| 2009/06/25 | 5,090 | 5,210 | 5,090 | 5,210 | 275 |
| 2009/06/24 | 5,200 | 5,230 | 5,100 | 5,190 | 339 |
| 2009/06/23 | 5,230 | 5,340 | 5,150 | 5,220 | 444 |
| 2009/06/22 | 5,190 | 5,380 | 5,190 | 5,370 | 889 |
| 2009/06/19 | 5,040 | 5,170 | 4,950 | 5,170 | 706 |
| 2009/06/18 | 5,090 | 5,170 | 5,010 | 5,080 | 659 |
| 2009/06/17 | 4,810 | 5,000 | 4,790 | 4,990 | 830 |
| 2009/06/16 | 4,770 | 4,830 | 4,770 | 4,820 | 472 |
| 2009/06/15 | 4,770 | 4,800 | 4,760 | 4,790 | 686 |
| 2009/06/12 | 4,940 | 4,960 | 4,800 | 4,800 | 866 |
| 2009/06/11 | 4,900 | 4,990 | 4,900 | 4,960 | 357 |
| 2009/06/10 | 4,980 | 5,000 | 4,960 | 4,980 | 270 |
| 2009/06/09 | 4,980 | 4,980 | 4,950 | 4,980 | 249 |
| 2009/06/08 | 4,950 | 5,010 | 4,950 | 5,000 | 405 |
| 2009/06/05 | 4,900 | 5,020 | 4,890 | 5,000 | 406 |
| 2009/06/04 | 5,050 | 5,050 | 4,900 | 5,020 | 321 |
| 2009/06/03 | 5,030 | 5,080 | 4,950 | 5,080 | 586 |
| 2009/06/02 | 5,100 | 5,100 | 5,000 | 5,080 | 274 |
| 2009/06/01 | 5,120 | 5,130 | 4,950 | 5,080 | 661 |
| 2009/05/29 | 5,100 | 5,160 | 4,860 | 5,130 | 1,774 |
| 2009/05/28 | 4,710 | 4,770 | 4,630 | 4,750 | 296 |
| 2009/05/27 | 4,520 | 4,740 | 4,510 | 4,700 | 377 |
| 2009/05/26 | 4,410 | 4,500 | 4,400 | 4,500 | 386 |
| 2009/05/25 | 4,360 | 4,410 | 4,310 | 4,400 | 364 |
| 2009/05/22 | 4,390 | 4,420 | 4,350 | 4,410 | 191 |
| 2009/05/21 | 4,320 | 4,440 | 4,320 | 4,400 | 121 |
| 2009/05/20 | 4,380 | 4,420 | 4,320 | 4,410 | 686 |
| 2009/05/19 | 4,300 | 4,400 | 4,280 | 4,330 | 413 |
| 2009/05/18 | 4,300 | 4,330 | 4,240 | 4,250 | 286 |
| 2009/05/15 | 4,310 | 4,340 | 4,210 | 4,310 | 378 |
| 2009/05/14 | 4,310 | 4,350 | 4,280 | 4,350 | 387 |
| 2009/05/13 | 4,260 | 4,330 | 4,250 | 4,300 | 453 |
| 2009/05/12 | 4,180 | 4,260 | 4,160 | 4,260 | 644 |
| 2009/05/11 | 4,160 | 4,280 | 4,150 | 4,230 | 490 |
| 2009/05/08 | 4,120 | 4,150 | 4,080 | 4,140 | 1,033 |
| 2009/05/07 | 4,150 | 4,280 | 4,100 | 4,150 | 1,122 |
| 2009/05/01 | 4,200 | 4,200 | 4,190 | 4,200 | 486 |
| 2009/04/30 | 4,240 | 4,250 | 4,200 | 4,250 | 514 |
| 2009/04/28 | 4,280 | 4,330 | 4,200 | 4,220 | 379 |
| 2009/04/27 | 4,380 | 4,420 | 4,330 | 4,330 | 481 |
| 2009/04/24 | 4,280 | 4,390 | 4,200 | 4,360 | 558 |
| 2009/04/23 | 4,240 | 4,320 | 4,200 | 4,280 | 638 |
| 2009/04/22 | 4,290 | 4,300 | 4,150 | 4,240 | 551 |
| 2009/04/21 | 4,210 | 4,300 | 4,150 | 4,270 | 1,156 |
| 2009/04/20 | 4,200 | 4,280 | 4,130 | 4,250 | 901 |
| 2009/04/17 | 4,110 | 4,140 | 3,980 | 4,130 | 1,339 |
| 2009/04/16 | 4,210 | 4,210 | 4,000 | 4,010 | 1,422 |
| 2009/04/15 | 4,260 | 4,270 | 4,180 | 4,200 | 801 |
| 2009/04/14 | 4,270 | 4,270 | 4,250 | 4,260 | 211 |
| 2009/04/13 | 4,270 | 4,270 | 4,260 | 4,270 | 590 |
| 2009/04/10 | 4,370 | 4,440 | 4,260 | 4,270 | 1,269 |
| 2009/04/09 | 4,450 | 4,480 | 4,340 | 4,420 | 422 |
| 2009/04/08 | 4,470 | 4,490 | 4,360 | 4,490 | 317 |
| 2009/04/07 | 4,300 | 4,470 | 4,210 | 4,460 | 761 |
| 2009/04/06 | 4,260 | 4,400 | 4,210 | 4,400 | 417 |
| 2009/04/03 | 4,400 | 4,440 | 4,300 | 4,310 | 559 |
| 2009/04/02 | 4,330 | 4,500 | 4,210 | 4,400 | 1,007 |
| 2009/04/01 | 4,420 | 4,430 | 4,320 | 4,330 | 80 |
| 2009/03/31 | 4,420 | 4,500 | 4,350 | 4,420 | 505 |
| 2009/03/30 | 4,380 | 4,410 | 4,350 | 4,360 | 200 |
| 2009/03/27 | 4,310 | 4,450 | 4,300 | 4,370 | 273 |
| 2009/03/26 | 4,310 | 4,370 | 4,250 | 4,350 | 109 |
| 2009/03/25 | 4,300 | 4,430 | 4,250 | 4,310 | 262 |
| 2009/03/24 | 4,300 | 4,300 | 4,220 | 4,280 | 43 |
| 2009/03/23 | 4,200 | 4,330 | 4,180 | 4,250 | 104 |
| 2009/03/19 | 4,300 | 4,350 | 4,180 | 4,190 | 328 |
| 2009/03/18 | 4,480 | 4,480 | 4,250 | 4,400 | 287 |
| 2009/03/17 | 4,200 | 4,370 | 4,140 | 4,330 | 1,577 |
| 2009/03/16 | 4,570 | 4,680 | 4,440 | 4,600 | 159 |
| 2009/03/13 | 4,360 | 4,600 | 4,290 | 4,600 | 237 |
| 2009/03/12 | 4,270 | 4,400 | 4,200 | 4,400 | 365 |
| 2009/03/11 | 4,410 | 4,460 | 4,260 | 4,270 | 183 |
| 2009/03/10 | 4,550 | 4,550 | 4,400 | 4,460 | 251 |
| 2009/03/09 | 4,450 | 4,540 | 4,400 | 4,540 | 260 |
| 2009/03/06 | 4,400 | 4,550 | 4,400 | 4,480 | 122 |
| 2009/03/05 | 4,410 | 4,420 | 4,240 | 4,400 | 164 |
| 2009/03/04 | 4,410 | 4,500 | 4,400 | 4,410 | 110 |
| 2009/03/03 | 4,810 | 4,810 | 4,340 | 4,500 | 477 |
| 2009/03/02 | 4,910 | 4,910 | 4,650 | 4,840 | 133 |
| 2009/02/27 | 4,890 | 4,970 | 4,800 | 4,810 | 411 |
| 2009/02/26 | 4,670 | 4,690 | 4,670 | 4,690 | 147 |
| 2009/02/25 | 4,620 | 4,670 | 4,600 | 4,670 | 84 |
| 2009/02/24 | 4,610 | 4,710 | 4,600 | 4,670 | 226 |
| 2009/02/23 | 4,840 | 4,950 | 4,750 | 4,830 | 382 |
| 2009/02/20 | 4,810 | 4,900 | 4,800 | 4,830 | 268 |
| 2009/02/19 | 4,890 | 4,940 | 4,740 | 4,800 | 388 |
| 2009/02/18 | 5,010 | 5,050 | 4,890 | 4,890 | 486 |
| 2009/02/17 | 4,970 | 4,990 | 4,950 | 4,960 | 187 |
| 2009/02/16 | 4,990 | 4,990 | 4,900 | 4,950 | 302 |
| 2009/02/13 | 5,000 | 5,030 | 4,900 | 4,990 | 125 |
| 2009/02/12 | 5,000 | 5,000 | 4,920 | 4,990 | 165 |
| 2009/02/10 | 4,950 | 5,040 | 4,950 | 5,000 | 85 |
| 2009/02/09 | 5,000 | 5,030 | 4,880 | 4,950 | 358 |
| 2009/02/06 | 4,940 | 4,970 | 4,890 | 4,900 | 306 |
| 2009/02/05 | 4,950 | 5,000 | 4,910 | 4,930 | 216 |
| 2009/02/04 | 4,940 | 5,050 | 4,940 | 5,010 | 116 |
| 2009/02/03 | 5,000 | 5,000 | 4,920 | 4,990 | 168 |
| 2009/02/02 | 5,000 | 5,010 | 4,990 | 5,000 | 173 |
| 2009/01/30 | 5,100 | 5,100 | 5,000 | 5,010 | 454 |
| 2009/01/29 | 4,990 | 5,080 | 4,920 | 5,050 | 402 |
| 2009/01/28 | 4,960 | 4,960 | 4,900 | 4,940 | 104 |
| 2009/01/27 | 4,950 | 4,990 | 4,820 | 4,960 | 286 |
| 2009/01/26 | 4,990 | 5,000 | 4,900 | 4,980 | 181 |
| 2009/01/23 | 5,000 | 5,000 | 4,900 | 5,000 | 376 |
| 2009/01/22 | 4,980 | 5,050 | 4,980 | 5,000 | 34 |
| 2009/01/21 | 4,920 | 4,990 | 4,900 | 4,990 | 110 |
| 2009/01/20 | 5,100 | 5,100 | 4,920 | 4,990 | 382 |
| 2009/01/19 | 4,930 | 4,940 | 4,920 | 4,930 | 53 |
| 2009/01/16 | 5,100 | 5,100 | 4,960 | 4,970 | 95 |
| 2009/01/15 | 4,930 | 5,050 | 4,930 | 5,010 | 167 |
| 2009/01/14 | 5,000 | 5,010 | 5,000 | 5,010 | 32 |
| 2009/01/13 | 4,870 | 5,190 | 4,870 | 5,010 | 489 |
| 2009/01/09 | 5,050 | 5,070 | 4,900 | 4,920 | 416 |
| 2009/01/08 | 5,060 | 5,110 | 5,000 | 5,100 | 207 |
| 2009/01/07 | 5,150 | 5,160 | 5,100 | 5,110 | 68 |
| 2009/01/06 | 5,160 | 5,160 | 5,150 | 5,150 | 149 |
| 2009/01/05 | 5,190 | 5,200 | 5,050 | 5,160 | 112 |