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 |
|---|---|---|---|---|---|
| 2010/12/30 | 6,100 | 6,120 | 6,070 | 6,100 | 279 |
| 2010/12/29 | 6,140 | 6,140 | 6,030 | 6,100 | 368 |
| 2010/12/28 | 6,130 | 6,130 | 6,070 | 6,130 | 95 |
| 2010/12/27 | 6,120 | 6,130 | 6,050 | 6,100 | 161 |
| 2010/12/24 | 6,110 | 6,120 | 6,050 | 6,100 | 187 |
| 2010/12/22 | 6,090 | 6,120 | 6,030 | 6,100 | 154 |
| 2010/12/21 | 6,100 | 6,130 | 6,010 | 6,100 | 211 |
| 2010/12/20 | 6,100 | 6,130 | 6,090 | 6,110 | 347 |
| 2010/12/17 | 6,050 | 6,090 | 6,050 | 6,090 | 78 |
| 2010/12/16 | 6,090 | 6,090 | 6,020 | 6,080 | 52 |
| 2010/12/15 | 6,040 | 6,100 | 6,000 | 6,080 | 159 |
| 2010/12/14 | 6,060 | 6,080 | 6,030 | 6,070 | 123 |
| 2010/12/13 | 5,990 | 6,080 | 5,960 | 6,050 | 80 |
| 2010/12/10 | 5,930 | 6,060 | 5,930 | 6,010 | 152 |
| 2010/12/09 | 5,960 | 6,040 | 5,890 | 5,950 | 120 |
| 2010/12/08 | 5,950 | 6,040 | 5,930 | 5,940 | 291 |
| 2010/12/07 | 5,860 | 5,930 | 5,860 | 5,930 | 125 |
| 2010/12/06 | 5,900 | 5,950 | 5,850 | 5,850 | 261 |
| 2010/12/03 | 5,940 | 5,940 | 5,900 | 5,900 | 68 |
| 2010/12/02 | 5,870 | 5,900 | 5,850 | 5,890 | 250 |
| 2010/12/01 | 5,940 | 5,940 | 5,850 | 5,900 | 107 |
| 2010/11/30 | 6,020 | 6,040 | 5,920 | 5,950 | 1,139 |
| 2010/11/29 | 5,900 | 5,940 | 5,820 | 5,920 | 261 |
| 2010/11/26 | 5,860 | 5,880 | 5,790 | 5,820 | 126 |
| 2010/11/25 | 5,790 | 5,930 | 5,750 | 5,790 | 299 |
| 2010/11/24 | 5,720 | 5,770 | 5,700 | 5,770 | 126 |
| 2010/11/22 | 5,650 | 5,720 | 5,610 | 5,720 | 226 |
| 2010/11/19 | 5,660 | 5,680 | 5,630 | 5,680 | 77 |
| 2010/11/18 | 5,660 | 5,670 | 5,620 | 5,660 | 53 |
| 2010/11/17 | 5,660 | 5,660 | 5,580 | 5,660 | 107 |
| 2010/11/16 | 5,600 | 5,670 | 5,590 | 5,660 | 175 |
| 2010/11/15 | 5,640 | 5,670 | 5,620 | 5,630 | 69 |
| 2010/11/12 | 5,560 | 5,750 | 5,560 | 5,690 | 1,006 |
| 2010/11/11 | 5,590 | 5,660 | 5,590 | 5,660 | 81 |
| 2010/11/10 | 5,670 | 5,670 | 5,540 | 5,640 | 513 |
| 2010/11/09 | 5,620 | 5,660 | 5,610 | 5,640 | 208 |
| 2010/11/08 | 5,620 | 5,680 | 5,600 | 5,620 | 229 |
| 2010/11/05 | 5,600 | 5,620 | 5,600 | 5,620 | 170 |
| 2010/11/04 | 5,650 | 5,650 | 5,570 | 5,600 | 108 |
| 2010/11/02 | 5,600 | 5,660 | 5,600 | 5,620 | 203 |
| 2010/11/01 | 5,650 | 5,650 | 5,610 | 5,640 | 24 |
| 2010/10/29 | 5,670 | 5,670 | 5,620 | 5,640 | 295 |
| 2010/10/28 | 5,680 | 5,680 | 5,650 | 5,670 | 77 |
| 2010/10/27 | 5,620 | 5,660 | 5,600 | 5,660 | 71 |
| 2010/10/26 | 5,670 | 5,670 | 5,630 | 5,630 | 35 |
| 2010/10/25 | 5,550 | 5,650 | 5,550 | 5,620 | 331 |
| 2010/10/22 | 5,640 | 5,700 | 5,600 | 5,650 | 193 |
| 2010/10/21 | 5,690 | 5,700 | 5,620 | 5,690 | 85 |
| 2010/10/20 | 5,620 | 5,690 | 5,620 | 5,680 | 137 |
| 2010/10/19 | 5,720 | 5,720 | 5,620 | 5,720 | 182 |
| 2010/10/18 | 5,750 | 5,750 | 5,600 | 5,650 | 128 |
| 2010/10/15 | 5,700 | 5,800 | 5,680 | 5,780 | 71 |
| 2010/10/14 | 5,780 | 5,780 | 5,630 | 5,780 | 135 |
| 2010/10/13 | 5,770 | 5,820 | 5,600 | 5,780 | 459 |
| 2010/10/12 | 5,730 | 5,780 | 5,580 | 5,750 | 189 |
| 2010/10/08 | 5,740 | 5,820 | 5,660 | 5,790 | 263 |
| 2010/10/07 | 5,740 | 5,820 | 5,740 | 5,810 | 45 |
| 2010/10/06 | 5,870 | 5,870 | 5,720 | 5,800 | 97 |
| 2010/10/05 | 5,850 | 5,850 | 5,800 | 5,830 | 27 |
| 2010/10/04 | 5,800 | 5,870 | 5,790 | 5,840 | 65 |
| 2010/10/01 | 5,870 | 5,870 | 5,770 | 5,860 | 37 |
| 2010/09/30 | 5,850 | 5,850 | 5,800 | 5,840 | 209 |
| 2010/09/29 | 5,840 | 5,840 | 5,800 | 5,840 | 64 |
| 2010/09/28 | 5,800 | 5,820 | 5,750 | 5,810 | 95 |
| 2010/09/27 | 5,730 | 5,790 | 5,730 | 5,780 | 31 |
| 2010/09/24 | 5,790 | 5,790 | 5,720 | 5,780 | 68 |
| 2010/09/22 | 5,740 | 5,790 | 5,740 | 5,780 | 19 |
| 2010/09/21 | 5,940 | 5,940 | 5,750 | 5,790 | 152 |
| 2010/09/17 | 5,800 | 5,800 | 5,720 | 5,800 | 107 |
| 2010/09/16 | 5,780 | 5,800 | 5,710 | 5,800 | 495 |
| 2010/09/15 | 5,640 | 5,800 | 5,640 | 5,770 | 237 |
| 2010/09/14 | 5,690 | 5,740 | 5,610 | 5,740 | 210 |
| 2010/09/13 | 5,690 | 5,700 | 5,650 | 5,690 | 93 |
| 2010/09/10 | 5,750 | 5,780 | 5,630 | 5,680 | 164 |
| 2010/09/09 | 5,730 | 5,850 | 5,670 | 5,710 | 493 |
| 2010/09/08 | 5,860 | 5,860 | 5,700 | 5,800 | 183 |
| 2010/09/07 | 5,850 | 5,900 | 5,770 | 5,880 | 203 |
| 2010/09/06 | 5,850 | 5,890 | 5,850 | 5,890 | 52 |
| 2010/09/03 | 5,800 | 5,900 | 5,800 | 5,880 | 96 |
| 2010/09/02 | 5,860 | 5,910 | 5,850 | 5,850 | 71 |
| 2010/09/01 | 5,890 | 5,910 | 5,860 | 5,910 | 88 |
| 2010/08/31 | 5,940 | 5,940 | 5,880 | 5,930 | 222 |
| 2010/08/30 | 5,940 | 5,940 | 5,840 | 5,920 | 63 |
| 2010/08/27 | 5,900 | 5,910 | 5,830 | 5,910 | 190 |
| 2010/08/26 | 5,980 | 6,010 | 5,900 | 5,980 | 362 |
| 2010/08/25 | 5,940 | 5,940 | 5,870 | 5,930 | 90 |
| 2010/08/24 | 5,970 | 5,970 | 5,850 | 5,950 | 140 |
| 2010/08/23 | 5,970 | 5,970 | 5,920 | 5,970 | 49 |
| 2010/08/20 | 5,960 | 5,970 | 5,860 | 5,970 | 128 |
| 2010/08/19 | 5,910 | 5,960 | 5,910 | 5,930 | 38 |
| 2010/08/18 | 5,900 | 5,960 | 5,900 | 5,960 | 100 |
| 2010/08/17 | 5,970 | 5,970 | 5,900 | 5,920 | 37 |
| 2010/08/16 | 5,930 | 5,950 | 5,930 | 5,950 | 101 |
| 2010/08/13 | 5,910 | 5,950 | 5,860 | 5,950 | 90 |
| 2010/08/12 | 5,880 | 5,930 | 5,870 | 5,910 | 152 |
| 2010/08/11 | 5,960 | 5,980 | 5,930 | 5,980 | 94 |
| 2010/08/10 | 5,980 | 5,980 | 5,900 | 5,950 | 125 |
| 2010/08/09 | 5,940 | 6,000 | 5,890 | 5,970 | 411 |
| 2010/08/06 | 5,950 | 5,990 | 5,920 | 5,980 | 158 |
| 2010/08/05 | 5,990 | 6,020 | 5,930 | 5,980 | 183 |
| 2010/08/04 | 5,960 | 5,990 | 5,930 | 5,970 | 42 |
| 2010/08/03 | 5,980 | 6,010 | 5,900 | 6,010 | 316 |
| 2010/08/02 | 5,990 | 6,000 | 5,950 | 5,980 | 79 |
| 2010/07/30 | 6,030 | 6,030 | 5,990 | 6,020 | 304 |
| 2010/07/29 | 6,020 | 6,030 | 5,980 | 6,030 | 176 |
| 2010/07/28 | 6,020 | 6,020 | 6,000 | 6,010 | 77 |
| 2010/07/27 | 6,020 | 6,020 | 6,000 | 6,000 | 34 |
| 2010/07/26 | 6,020 | 6,020 | 6,000 | 6,000 | 69 |
| 2010/07/23 | 6,000 | 6,020 | 5,940 | 6,000 | 45 |
| 2010/07/22 | 5,910 | 6,020 | 5,910 | 6,000 | 193 |
| 2010/07/21 | 6,000 | 6,000 | 5,930 | 5,980 | 53 |
| 2010/07/20 | 5,960 | 6,000 | 5,940 | 5,940 | 91 |
| 2010/07/16 | 6,040 | 6,040 | 5,940 | 6,000 | 150 |
| 2010/07/15 | 5,930 | 6,060 | 5,920 | 6,050 | 447 |
| 2010/07/14 | 5,990 | 6,080 | 5,990 | 6,080 | 202 |
| 2010/07/13 | 6,010 | 6,100 | 5,970 | 6,050 | 787 |
| 2010/07/12 | 6,110 | 6,130 | 6,040 | 6,110 | 270 |
| 2010/07/09 | 6,100 | 6,120 | 6,060 | 6,110 | 171 |
| 2010/07/08 | 6,080 | 6,130 | 6,080 | 6,130 | 121 |
| 2010/07/07 | 6,060 | 6,100 | 6,060 | 6,060 | 48 |
| 2010/07/06 | 6,100 | 6,100 | 6,070 | 6,100 | 168 |
| 2010/07/05 | 6,080 | 6,100 | 6,080 | 6,100 | 25 |
| 2010/07/02 | 6,090 | 6,100 | 6,030 | 6,030 | 143 |
| 2010/07/01 | 6,010 | 6,100 | 6,010 | 6,100 | 250 |
| 2010/06/30 | 6,100 | 6,100 | 6,040 | 6,070 | 494 |
| 2010/06/29 | 6,070 | 6,120 | 6,070 | 6,110 | 262 |
| 2010/06/28 | 6,040 | 6,110 | 6,030 | 6,100 | 206 |
| 2010/06/25 | 6,130 | 6,130 | 6,100 | 6,120 | 48 |
| 2010/06/24 | 6,140 | 6,150 | 6,070 | 6,150 | 150 |
| 2010/06/23 | 6,130 | 6,150 | 6,110 | 6,110 | 58 |
| 2010/06/22 | 6,110 | 6,140 | 6,100 | 6,130 | 79 |
| 2010/06/21 | 6,140 | 6,160 | 6,040 | 6,140 | 259 |
| 2010/06/18 | 6,190 | 6,190 | 6,090 | 6,150 | 236 |
| 2010/06/17 | 6,210 | 6,220 | 6,110 | 6,180 | 99 |
| 2010/06/16 | 6,200 | 6,220 | 6,150 | 6,210 | 72 |
| 2010/06/15 | 6,140 | 6,200 | 6,130 | 6,200 | 45 |
| 2010/06/14 | 6,160 | 6,220 | 6,120 | 6,150 | 97 |
| 2010/06/11 | 6,170 | 6,190 | 6,110 | 6,180 | 33 |
| 2010/06/10 | 6,150 | 6,150 | 6,080 | 6,150 | 52 |
| 2010/06/09 | 6,170 | 6,170 | 6,090 | 6,100 | 82 |
| 2010/06/08 | 6,190 | 6,190 | 6,140 | 6,150 | 20 |
| 2010/06/07 | 6,110 | 6,190 | 6,110 | 6,180 | 134 |
| 2010/06/04 | 6,220 | 6,320 | 6,200 | 6,250 | 45 |
| 2010/06/03 | 6,200 | 6,320 | 6,170 | 6,300 | 250 |
| 2010/06/02 | 6,250 | 6,260 | 6,160 | 6,250 | 74 |
| 2010/06/01 | 6,290 | 6,300 | 6,160 | 6,260 | 105 |
| 2010/05/31 | 6,360 | 6,360 | 6,110 | 6,240 | 1,264 |
| 2010/05/28 | 6,180 | 6,180 | 6,100 | 6,170 | 218 |
| 2010/05/27 | 6,020 | 6,100 | 6,010 | 6,090 | 152 |
| 2010/05/26 | 5,950 | 6,010 | 5,950 | 6,010 | 173 |
| 2010/05/25 | 6,030 | 6,080 | 5,950 | 6,000 | 450 |
| 2010/05/24 | 6,030 | 6,150 | 6,010 | 6,100 | 206 |
| 2010/05/21 | 6,050 | 6,080 | 6,010 | 6,030 | 388 |
| 2010/05/20 | 6,140 | 6,170 | 6,060 | 6,120 | 80 |
| 2010/05/19 | 6,100 | 6,140 | 6,060 | 6,130 | 433 |
| 2010/05/18 | 6,320 | 6,320 | 6,110 | 6,170 | 567 |
| 2010/05/17 | 6,270 | 6,340 | 6,110 | 6,250 | 442 |
| 2010/05/14 | 6,120 | 6,240 | 6,110 | 6,210 | 401 |
| 2010/05/13 | 6,240 | 6,240 | 6,160 | 6,200 | 883 |
| 2010/05/12 | 6,110 | 6,230 | 6,110 | 6,190 | 169 |
| 2010/05/11 | 6,120 | 6,240 | 6,100 | 6,100 | 612 |
| 2010/05/10 | 6,090 | 6,170 | 6,080 | 6,170 | 1,017 |
| 2010/05/07 | 6,130 | 6,200 | 6,070 | 6,150 | 1,032 |
| 2010/05/06 | 6,400 | 6,410 | 6,220 | 6,320 | 1,045 |
| 2010/04/30 | 6,470 | 6,470 | 6,420 | 6,440 | 515 |
| 2010/04/28 | 6,480 | 6,480 | 6,410 | 6,450 | 368 |
| 2010/04/27 | 6,410 | 6,500 | 6,410 | 6,500 | 559 |
| 2010/04/26 | 6,400 | 6,500 | 6,400 | 6,460 | 674 |
| 2010/04/23 | 6,450 | 6,460 | 6,300 | 6,400 | 619 |
| 2010/04/22 | 6,350 | 6,450 | 6,300 | 6,420 | 1,329 |
| 2010/04/21 | 6,410 | 6,530 | 6,310 | 6,430 | 1,228 |
| 2010/04/20 | 6,600 | 6,630 | 6,420 | 6,430 | 2,748 |
| 2010/04/19 | 6,700 | 6,990 | 6,690 | 6,980 | 2,463 |
| 2010/04/16 | 6,570 | 6,650 | 6,340 | 6,650 | 1,875 |
| 2010/04/15 | 6,090 | 6,550 | 6,090 | 6,490 | 1,544 |
| 2010/04/14 | 6,140 | 6,150 | 6,080 | 6,110 | 298 |
| 2010/04/13 | 6,120 | 6,150 | 6,080 | 6,130 | 265 |
| 2010/04/12 | 6,050 | 6,140 | 6,050 | 6,070 | 1,031 |
| 2010/04/09 | 6,120 | 6,140 | 6,080 | 6,090 | 268 |
| 2010/04/08 | 6,010 | 6,130 | 6,010 | 6,110 | 609 |
| 2010/04/07 | 6,090 | 6,140 | 6,060 | 6,130 | 373 |
| 2010/04/06 | 6,110 | 6,160 | 6,080 | 6,100 | 435 |
| 2010/04/05 | 6,160 | 6,170 | 6,080 | 6,170 | 534 |
| 2010/04/02 | 6,090 | 6,140 | 6,090 | 6,130 | 122 |
| 2010/04/01 | 6,120 | 6,150 | 6,070 | 6,140 | 32 |
| 2010/03/31 | 6,060 | 6,150 | 6,050 | 6,120 | 327 |
| 2010/03/30 | 6,090 | 6,120 | 6,090 | 6,120 | 126 |
| 2010/03/29 | 6,070 | 6,130 | 6,030 | 6,090 | 234 |
| 2010/03/26 | 6,130 | 6,130 | 6,030 | 6,070 | 280 |
| 2010/03/25 | 6,090 | 6,150 | 6,080 | 6,130 | 117 |
| 2010/03/24 | 6,100 | 6,150 | 6,090 | 6,120 | 546 |
| 2010/03/23 | 6,130 | 6,140 | 6,010 | 6,100 | 103 |
| 2010/03/19 | 6,100 | 6,200 | 5,900 | 6,150 | 938 |
| 2010/03/18 | 6,220 | 6,220 | 6,110 | 6,150 | 598 |
| 2010/03/17 | 6,190 | 6,200 | 6,120 | 6,200 | 1,097 |
| 2010/03/16 | 6,110 | 6,200 | 6,090 | 6,170 | 311 |
| 2010/03/15 | 6,110 | 6,250 | 6,100 | 6,100 | 243 |
| 2010/03/12 | 6,100 | 6,150 | 6,100 | 6,150 | 243 |
| 2010/03/11 | 6,200 | 6,200 | 6,130 | 6,150 | 100 |
| 2010/03/10 | 6,160 | 6,210 | 6,120 | 6,200 | 109 |
| 2010/03/09 | 6,240 | 6,250 | 6,130 | 6,220 | 117 |
| 2010/03/08 | 6,150 | 6,250 | 6,130 | 6,250 | 167 |
| 2010/03/05 | 6,110 | 6,200 | 6,080 | 6,150 | 416 |
| 2010/03/04 | 6,200 | 6,200 | 6,100 | 6,180 | 205 |
| 2010/03/03 | 6,210 | 6,340 | 6,210 | 6,290 | 68 |
| 2010/03/02 | 6,240 | 6,350 | 6,230 | 6,300 | 522 |
| 2010/03/01 | 6,170 | 6,250 | 6,170 | 6,230 | 465 |
| 2010/02/26 | 6,210 | 6,210 | 6,080 | 6,170 | 440 |
| 2010/02/25 | 6,200 | 6,200 | 6,120 | 6,200 | 269 |
| 2010/02/24 | 6,160 | 6,270 | 6,130 | 6,270 | 475 |
| 2010/02/23 | 6,420 | 6,420 | 6,360 | 6,410 | 461 |
| 2010/02/22 | 6,400 | 6,440 | 6,330 | 6,400 | 117 |
| 2010/02/19 | 6,410 | 6,450 | 6,330 | 6,400 | 232 |
| 2010/02/18 | 6,490 | 6,500 | 6,130 | 6,400 | 712 |
| 2010/02/17 | 6,430 | 6,500 | 6,430 | 6,490 | 488 |
| 2010/02/16 | 6,420 | 6,440 | 6,420 | 6,430 | 198 |
| 2010/02/15 | 6,390 | 6,430 | 6,360 | 6,420 | 265 |
| 2010/02/12 | 6,390 | 6,440 | 6,370 | 6,440 | 395 |
| 2010/02/10 | 6,430 | 6,430 | 6,330 | 6,350 | 156 |
| 2010/02/09 | 6,370 | 6,430 | 6,320 | 6,430 | 461 |
| 2010/02/08 | 6,330 | 6,420 | 6,330 | 6,410 | 429 |
| 2010/02/05 | 6,340 | 6,340 | 6,260 | 6,330 | 513 |
| 2010/02/04 | 6,270 | 6,390 | 6,270 | 6,350 | 283 |
| 2010/02/03 | 6,400 | 6,460 | 6,250 | 6,270 | 1,460 |
| 2010/02/02 | 6,420 | 6,420 | 6,320 | 6,400 | 504 |
| 2010/02/01 | 6,430 | 6,510 | 6,300 | 6,420 | 1,095 |
| 2010/01/29 | 6,540 | 6,540 | 6,350 | 6,430 | 979 |
| 2010/01/28 | 6,510 | 6,780 | 6,430 | 6,480 | 3,387 |
| 2010/01/27 | 6,180 | 6,200 | 6,130 | 6,140 | 175 |
| 2010/01/26 | 6,120 | 6,210 | 6,120 | 6,200 | 209 |
| 2010/01/25 | 6,130 | 6,210 | 6,110 | 6,190 | 284 |
| 2010/01/22 | 6,180 | 6,210 | 6,100 | 6,200 | 277 |
| 2010/01/21 | 6,160 | 6,200 | 6,150 | 6,200 | 158 |
| 2010/01/20 | 6,140 | 6,230 | 6,130 | 6,210 | 251 |
| 2010/01/19 | 6,220 | 6,250 | 6,120 | 6,140 | 441 |
| 2010/01/18 | 6,230 | 6,230 | 6,090 | 6,190 | 297 |
| 2010/01/15 | 6,100 | 6,200 | 6,090 | 6,200 | 237 |
| 2010/01/14 | 6,140 | 6,220 | 6,070 | 6,180 | 680 |
| 2010/01/13 | 6,150 | 6,250 | 6,130 | 6,250 | 532 |
| 2010/01/12 | 6,090 | 6,150 | 6,030 | 6,140 | 514 |
| 2010/01/08 | 5,980 | 6,070 | 5,980 | 6,040 | 154 |
| 2010/01/07 | 5,980 | 6,050 | 5,970 | 6,000 | 281 |
| 2010/01/06 | 5,950 | 5,980 | 5,890 | 5,970 | 173 |
| 2010/01/05 | 5,920 | 5,990 | 5,920 | 5,960 | 265 |
| 2010/01/04 | 5,960 | 5,990 | 5,940 | 5,980 | 199 |