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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,785 | 4,830 | 4,770 | 4,825 | 235 |
| 2011/12/29 | 4,830 | 4,830 | 4,770 | 4,825 | 143 |
| 2011/12/28 | 4,720 | 4,820 | 4,690 | 4,745 | 148 |
| 2011/12/27 | 4,770 | 4,825 | 4,760 | 4,825 | 87 |
| 2011/12/26 | 4,760 | 4,800 | 4,760 | 4,800 | 150 |
| 2011/12/22 | 4,690 | 4,765 | 4,675 | 4,760 | 169 |
| 2011/12/21 | 4,930 | 4,945 | 4,550 | 4,680 | 660 |
| 2011/12/20 | 4,925 | 4,925 | 4,825 | 4,910 | 71 |
| 2011/12/19 | 4,900 | 4,930 | 4,805 | 4,830 | 74 |
| 2011/12/16 | 4,910 | 4,940 | 4,845 | 4,930 | 47 |
| 2011/12/15 | 4,900 | 4,935 | 4,880 | 4,920 | 75 |
| 2011/12/14 | 4,880 | 4,945 | 4,880 | 4,940 | 158 |
| 2011/12/13 | 4,905 | 4,920 | 4,900 | 4,900 | 78 |
| 2011/12/12 | 4,955 | 4,960 | 4,925 | 4,935 | 38 |
| 2011/12/09 | 4,835 | 4,955 | 4,835 | 4,955 | 150 |
| 2011/12/08 | 4,950 | 5,030 | 4,935 | 4,990 | 68 |
| 2011/12/07 | 4,940 | 5,010 | 4,935 | 5,000 | 14 |
| 2011/12/06 | 5,020 | 5,030 | 4,905 | 5,010 | 77 |
| 2011/12/05 | 5,010 | 5,050 | 4,990 | 5,030 | 67 |
| 2011/12/02 | 5,070 | 5,090 | 5,000 | 5,010 | 58 |
| 2011/12/01 | 5,050 | 5,130 | 4,905 | 5,100 | 301 |
| 2011/11/30 | 5,150 | 5,150 | 4,990 | 5,080 | 1,047 |
| 2011/11/29 | 4,980 | 4,990 | 4,855 | 4,990 | 129 |
| 2011/11/28 | 4,785 | 4,885 | 4,785 | 4,880 | 136 |
| 2011/11/25 | 4,800 | 4,805 | 4,765 | 4,790 | 184 |
| 2011/11/24 | 4,810 | 4,830 | 4,740 | 4,800 | 120 |
| 2011/11/22 | 4,770 | 4,840 | 4,770 | 4,830 | 57 |
| 2011/11/21 | 4,760 | 4,805 | 4,750 | 4,800 | 110 |
| 2011/11/18 | 4,800 | 4,805 | 4,740 | 4,800 | 57 |
| 2011/11/17 | 4,650 | 4,800 | 4,650 | 4,750 | 125 |
| 2011/11/16 | 4,940 | 4,940 | 4,705 | 4,715 | 141 |
| 2011/11/15 | 4,965 | 4,965 | 4,875 | 4,940 | 7 |
| 2011/11/14 | 4,930 | 4,930 | 4,855 | 4,930 | 39 |
| 2011/11/11 | 4,950 | 4,950 | 4,870 | 4,930 | 26 |
| 2011/11/10 | 4,900 | 4,945 | 4,805 | 4,930 | 65 |
| 2011/11/09 | 5,000 | 5,060 | 4,935 | 4,950 | 573 |
| 2011/11/08 | 5,050 | 5,050 | 4,990 | 5,030 | 318 |
| 2011/11/07 | 5,050 | 5,100 | 4,925 | 5,090 | 847 |
| 2011/11/04 | 4,980 | 5,050 | 4,910 | 5,050 | 848 |
| 2011/11/02 | 4,980 | 4,980 | 4,940 | 4,955 | 193 |
| 2011/11/01 | 4,970 | 4,995 | 4,970 | 4,970 | 442 |
| 2011/10/31 | 5,020 | 5,020 | 4,960 | 4,965 | 491 |
| 2011/10/28 | 4,890 | 5,030 | 4,890 | 5,020 | 746 |
| 2011/10/27 | 4,790 | 4,890 | 4,790 | 4,890 | 380 |
| 2011/10/26 | 4,715 | 4,755 | 4,700 | 4,755 | 454 |
| 2011/10/25 | 4,730 | 4,730 | 4,655 | 4,710 | 98 |
| 2011/10/24 | 4,550 | 4,715 | 4,550 | 4,690 | 322 |
| 2011/10/21 | 4,650 | 4,700 | 4,605 | 4,690 | 322 |
| 2011/10/20 | 4,630 | 4,670 | 4,570 | 4,635 | 927 |
| 2011/10/19 | 4,570 | 4,655 | 4,570 | 4,620 | 96 |
| 2011/10/18 | 4,560 | 4,635 | 4,555 | 4,600 | 153 |
| 2011/10/17 | 4,620 | 4,635 | 4,550 | 4,605 | 478 |
| 2011/10/14 | 4,580 | 4,625 | 4,565 | 4,625 | 137 |
| 2011/10/13 | 4,555 | 4,630 | 4,555 | 4,610 | 257 |
| 2011/10/12 | 4,455 | 4,580 | 4,455 | 4,550 | 316 |
| 2011/10/11 | 4,500 | 4,520 | 4,430 | 4,510 | 112 |
| 2011/10/07 | 4,455 | 4,540 | 4,405 | 4,500 | 352 |
| 2011/10/06 | 4,445 | 4,450 | 4,405 | 4,440 | 29 |
| 2011/10/05 | 4,440 | 4,445 | 4,400 | 4,445 | 84 |
| 2011/10/04 | 4,485 | 4,485 | 4,425 | 4,450 | 61 |
| 2011/10/03 | 4,460 | 4,485 | 4,460 | 4,485 | 29 |
| 2011/09/30 | 4,490 | 4,490 | 4,460 | 4,490 | 246 |
| 2011/09/29 | 4,455 | 4,460 | 4,380 | 4,460 | 210 |
| 2011/09/28 | 4,465 | 4,465 | 4,410 | 4,440 | 109 |
| 2011/09/27 | 4,475 | 4,500 | 4,465 | 4,465 | 84 |
| 2011/09/26 | 4,500 | 4,510 | 4,460 | 4,475 | 115 |
| 2011/09/22 | 4,485 | 4,510 | 4,455 | 4,465 | 78 |
| 2011/09/21 | 4,520 | 4,520 | 4,485 | 4,485 | 87 |
| 2011/09/20 | 4,520 | 4,530 | 4,480 | 4,525 | 79 |
| 2011/09/16 | 4,500 | 4,550 | 4,500 | 4,520 | 81 |
| 2011/09/15 | 4,465 | 4,530 | 4,450 | 4,475 | 92 |
| 2011/09/14 | 4,530 | 4,595 | 4,325 | 4,495 | 810 |
| 2011/09/13 | 4,600 | 4,650 | 4,595 | 4,595 | 38 |
| 2011/09/12 | 4,610 | 4,610 | 4,550 | 4,590 | 78 |
| 2011/09/09 | 4,585 | 4,620 | 4,560 | 4,590 | 68 |
| 2011/09/08 | 4,605 | 4,635 | 4,575 | 4,630 | 66 |
| 2011/09/07 | 4,550 | 4,615 | 4,515 | 4,610 | 150 |
| 2011/09/06 | 4,635 | 4,660 | 4,490 | 4,620 | 155 |
| 2011/09/05 | 4,620 | 4,660 | 4,620 | 4,660 | 18 |
| 2011/09/02 | 4,630 | 4,665 | 4,615 | 4,660 | 49 |
| 2011/09/01 | 4,610 | 4,670 | 4,610 | 4,620 | 155 |
| 2011/08/31 | 4,690 | 4,690 | 4,640 | 4,670 | 233 |
| 2011/08/30 | 4,635 | 4,670 | 4,615 | 4,670 | 328 |
| 2011/08/29 | 4,615 | 4,665 | 4,615 | 4,660 | 86 |
| 2011/08/26 | 4,740 | 4,745 | 4,690 | 4,725 | 170 |
| 2011/08/25 | 4,715 | 4,720 | 4,690 | 4,690 | 73 |
| 2011/08/24 | 4,655 | 4,690 | 4,655 | 4,690 | 135 |
| 2011/08/23 | 4,650 | 4,675 | 4,605 | 4,660 | 136 |
| 2011/08/22 | 4,625 | 4,695 | 4,610 | 4,655 | 142 |
| 2011/08/19 | 4,590 | 4,700 | 4,590 | 4,695 | 242 |
| 2011/08/18 | 4,620 | 4,745 | 4,620 | 4,730 | 329 |
| 2011/08/17 | 4,730 | 4,790 | 4,710 | 4,750 | 45 |
| 2011/08/16 | 4,795 | 4,795 | 4,700 | 4,795 | 208 |
| 2011/08/15 | 4,750 | 4,840 | 4,675 | 4,790 | 264 |
| 2011/08/12 | 4,790 | 4,800 | 4,610 | 4,750 | 164 |
| 2011/08/11 | 4,650 | 4,770 | 4,650 | 4,760 | 142 |
| 2011/08/10 | 4,610 | 4,735 | 4,610 | 4,720 | 181 |
| 2011/08/09 | 4,695 | 4,695 | 4,580 | 4,600 | 386 |
| 2011/08/08 | 4,735 | 4,790 | 4,700 | 4,700 | 146 |
| 2011/08/05 | 4,785 | 4,785 | 4,705 | 4,735 | 650 |
| 2011/08/04 | 4,840 | 4,880 | 4,785 | 4,800 | 142 |
| 2011/08/03 | 4,820 | 4,860 | 4,805 | 4,860 | 107 |
| 2011/08/02 | 4,840 | 4,860 | 4,790 | 4,850 | 191 |
| 2011/08/01 | 4,890 | 4,910 | 4,800 | 4,825 | 278 |
| 2011/07/29 | 4,845 | 4,895 | 4,845 | 4,890 | 291 |
| 2011/07/28 | 4,935 | 4,945 | 4,850 | 4,910 | 467 |
| 2011/07/27 | 4,910 | 4,915 | 4,865 | 4,915 | 142 |
| 2011/07/26 | 4,900 | 4,910 | 4,865 | 4,910 | 188 |
| 2011/07/25 | 4,880 | 4,895 | 4,865 | 4,880 | 70 |
| 2011/07/22 | 4,865 | 4,870 | 4,860 | 4,870 | 124 |
| 2011/07/21 | 4,860 | 4,870 | 4,825 | 4,865 | 256 |
| 2011/07/20 | 4,855 | 4,870 | 4,835 | 4,855 | 106 |
| 2011/07/19 | 4,865 | 4,865 | 4,835 | 4,835 | 81 |
| 2011/07/15 | 4,785 | 4,865 | 4,770 | 4,840 | 364 |
| 2011/07/14 | 4,755 | 4,780 | 4,740 | 4,780 | 187 |
| 2011/07/13 | 4,765 | 4,785 | 4,765 | 4,780 | 123 |
| 2011/07/12 | 4,755 | 4,800 | 4,750 | 4,770 | 126 |
| 2011/07/11 | 4,800 | 4,830 | 4,775 | 4,775 | 125 |
| 2011/07/08 | 4,855 | 4,855 | 4,705 | 4,825 | 620 |
| 2011/07/07 | 4,835 | 4,850 | 4,810 | 4,845 | 189 |
| 2011/07/06 | 4,830 | 4,840 | 4,800 | 4,835 | 107 |
| 2011/07/05 | 4,740 | 4,825 | 4,735 | 4,825 | 740 |
| 2011/07/04 | 4,730 | 4,770 | 4,710 | 4,760 | 270 |
| 2011/07/01 | 4,685 | 4,700 | 4,670 | 4,700 | 93 |
| 2011/06/30 | 4,680 | 4,695 | 4,640 | 4,685 | 433 |
| 2011/06/29 | 4,650 | 4,680 | 4,650 | 4,680 | 192 |
| 2011/06/28 | 4,535 | 4,645 | 4,535 | 4,645 | 386 |
| 2011/06/27 | 4,630 | 4,630 | 4,490 | 4,535 | 1,119 |
| 2011/06/24 | 4,635 | 4,635 | 4,580 | 4,615 | 132 |
| 2011/06/23 | 4,580 | 4,620 | 4,570 | 4,580 | 314 |
| 2011/06/22 | 4,690 | 4,700 | 4,545 | 4,600 | 1,157 |
| 2011/06/21 | 4,655 | 4,720 | 4,655 | 4,720 | 76 |
| 2011/06/20 | 4,635 | 4,675 | 4,630 | 4,660 | 244 |
| 2011/06/17 | 4,725 | 4,725 | 4,640 | 4,675 | 259 |
| 2011/06/16 | 4,585 | 4,700 | 4,550 | 4,700 | 503 |
| 2011/06/15 | 4,780 | 4,820 | 4,620 | 4,630 | 1,188 |
| 2011/06/14 | 4,785 | 4,835 | 4,720 | 4,790 | 109 |
| 2011/06/13 | 4,855 | 4,855 | 4,760 | 4,780 | 636 |
| 2011/06/10 | 4,890 | 4,915 | 4,855 | 4,915 | 123 |
| 2011/06/09 | 4,920 | 4,950 | 4,850 | 4,900 | 310 |
| 2011/06/08 | 4,965 | 4,975 | 4,860 | 4,915 | 543 |
| 2011/06/07 | 4,950 | 5,020 | 4,940 | 5,000 | 201 |
| 2011/06/06 | 4,990 | 5,010 | 4,915 | 4,985 | 118 |
| 2011/06/03 | 4,985 | 5,050 | 4,940 | 4,970 | 76 |
| 2011/06/02 | 5,020 | 5,080 | 4,990 | 4,990 | 210 |
| 2011/06/01 | 5,100 | 5,100 | 5,020 | 5,040 | 160 |
| 2011/05/31 | 5,380 | 5,380 | 5,040 | 5,100 | 1,301 |
| 2011/05/30 | 5,080 | 5,080 | 5,010 | 5,080 | 232 |
| 2011/05/27 | 5,140 | 5,190 | 5,000 | 5,060 | 210 |
| 2011/05/26 | 5,030 | 5,200 | 4,995 | 5,100 | 569 |
| 2011/05/25 | 4,995 | 5,020 | 4,950 | 5,020 | 212 |
| 2011/05/24 | 4,965 | 4,990 | 4,965 | 4,990 | 30 |
| 2011/05/23 | 4,950 | 4,965 | 4,925 | 4,965 | 87 |
| 2011/05/20 | 4,930 | 4,950 | 4,895 | 4,950 | 133 |
| 2011/05/19 | 4,880 | 4,935 | 4,880 | 4,935 | 71 |
| 2011/05/18 | 4,900 | 4,900 | 4,875 | 4,900 | 130 |
| 2011/05/17 | 4,860 | 4,900 | 4,855 | 4,900 | 114 |
| 2011/05/16 | 4,890 | 4,900 | 4,840 | 4,855 | 116 |
| 2011/05/13 | 4,945 | 4,945 | 4,885 | 4,900 | 144 |
| 2011/05/12 | 4,855 | 4,925 | 4,855 | 4,920 | 382 |
| 2011/05/11 | 4,965 | 5,000 | 4,960 | 4,960 | 220 |
| 2011/05/10 | 4,990 | 5,000 | 4,960 | 4,960 | 215 |
| 2011/05/09 | 4,995 | 5,050 | 4,990 | 4,990 | 181 |
| 2011/05/06 | 5,000 | 5,000 | 4,980 | 4,995 | 155 |
| 2011/05/02 | 4,970 | 5,020 | 4,950 | 5,020 | 328 |
| 2011/04/28 | 5,000 | 5,000 | 4,890 | 4,970 | 409 |
| 2011/04/27 | 5,050 | 5,050 | 4,870 | 4,960 | 280 |
| 2011/04/26 | 5,010 | 5,010 | 4,975 | 5,000 | 128 |
| 2011/04/25 | 4,940 | 4,990 | 4,910 | 4,985 | 653 |
| 2011/04/22 | 4,940 | 4,945 | 4,905 | 4,940 | 209 |
| 2011/04/21 | 4,900 | 4,940 | 4,900 | 4,940 | 182 |
| 2011/04/20 | 4,825 | 4,980 | 4,820 | 4,950 | 288 |
| 2011/04/19 | 4,900 | 4,940 | 4,700 | 4,820 | 1,005 |
| 2011/04/18 | 5,060 | 5,160 | 4,925 | 5,010 | 1,075 |
| 2011/04/15 | 5,300 | 5,320 | 5,200 | 5,260 | 158 |
| 2011/04/14 | 5,210 | 5,340 | 5,210 | 5,340 | 64 |
| 2011/04/13 | 5,210 | 5,250 | 5,170 | 5,250 | 71 |
| 2011/04/12 | 5,260 | 5,310 | 5,200 | 5,240 | 117 |
| 2011/04/11 | 5,320 | 5,330 | 5,250 | 5,300 | 38 |
| 2011/04/08 | 5,220 | 5,320 | 5,220 | 5,320 | 75 |
| 2011/04/07 | 5,300 | 5,320 | 5,250 | 5,320 | 100 |
| 2011/04/06 | 5,320 | 5,320 | 5,160 | 5,290 | 156 |
| 2011/04/05 | 5,310 | 5,340 | 5,250 | 5,320 | 352 |
| 2011/04/04 | 5,390 | 5,390 | 5,300 | 5,330 | 246 |
| 2011/04/01 | 5,360 | 5,390 | 5,310 | 5,380 | 83 |
| 2011/03/31 | 5,420 | 5,420 | 5,250 | 5,390 | 393 |
| 2011/03/30 | 5,350 | 5,380 | 5,330 | 5,350 | 193 |
| 2011/03/29 | 5,290 | 5,350 | 5,210 | 5,350 | 159 |
| 2011/03/28 | 5,200 | 5,300 | 5,150 | 5,300 | 166 |
| 2011/03/25 | 5,300 | 5,300 | 5,200 | 5,290 | 129 |
| 2011/03/24 | 5,290 | 5,300 | 5,210 | 5,300 | 278 |
| 2011/03/23 | 5,290 | 5,290 | 5,200 | 5,290 | 282 |
| 2011/03/22 | 5,200 | 5,330 | 5,190 | 5,210 | 574 |
| 2011/03/18 | 4,900 | 5,200 | 4,900 | 5,160 | 409 |
| 2011/03/17 | 4,700 | 4,950 | 4,630 | 4,855 | 1,386 |
| 2011/03/16 | 4,810 | 5,250 | 4,810 | 5,200 | 900 |
| 2011/03/15 | 5,310 | 5,400 | 4,450 | 4,950 | 1,944 |
| 2011/03/14 | 5,400 | 5,680 | 5,400 | 5,450 | 2,020 |
| 2011/03/11 | 6,130 | 6,150 | 6,080 | 6,090 | 91 |
| 2011/03/10 | 6,140 | 6,140 | 6,070 | 6,080 | 201 |
| 2011/03/09 | 6,130 | 6,160 | 6,110 | 6,160 | 75 |
| 2011/03/08 | 6,150 | 6,160 | 6,120 | 6,130 | 74 |
| 2011/03/07 | 6,150 | 6,160 | 6,100 | 6,160 | 65 |
| 2011/03/04 | 6,160 | 6,180 | 6,050 | 6,160 | 302 |
| 2011/03/03 | 6,160 | 6,190 | 6,110 | 6,180 | 208 |
| 2011/03/02 | 6,050 | 6,150 | 6,050 | 6,090 | 140 |
| 2011/03/01 | 6,110 | 6,170 | 6,090 | 6,160 | 348 |
| 2011/02/28 | 6,150 | 6,180 | 6,080 | 6,130 | 410 |
| 2011/02/25 | 6,020 | 6,120 | 6,020 | 6,060 | 259 |
| 2011/02/24 | 5,980 | 6,150 | 5,980 | 6,060 | 838 |
| 2011/02/23 | 6,220 | 6,300 | 6,140 | 6,160 | 1,025 |
| 2011/02/22 | 6,260 | 6,260 | 6,200 | 6,230 | 229 |
| 2011/02/21 | 6,240 | 6,260 | 6,210 | 6,260 | 242 |
| 2011/02/18 | 6,270 | 6,270 | 6,240 | 6,250 | 188 |
| 2011/02/17 | 6,280 | 6,280 | 6,230 | 6,270 | 275 |
| 2011/02/16 | 6,250 | 6,280 | 6,200 | 6,280 | 710 |
| 2011/02/15 | 6,250 | 6,250 | 6,180 | 6,240 | 108 |
| 2011/02/14 | 6,250 | 6,250 | 6,240 | 6,250 | 283 |
| 2011/02/10 | 6,220 | 6,240 | 6,220 | 6,240 | 175 |
| 2011/02/09 | 6,240 | 6,240 | 6,200 | 6,230 | 107 |
| 2011/02/08 | 6,240 | 6,270 | 6,200 | 6,240 | 129 |
| 2011/02/07 | 6,240 | 6,240 | 6,200 | 6,240 | 159 |
| 2011/02/04 | 6,150 | 6,220 | 6,150 | 6,190 | 611 |
| 2011/02/03 | 6,230 | 6,270 | 6,050 | 6,190 | 817 |
| 2011/02/02 | 6,280 | 6,300 | 6,160 | 6,220 | 397 |
| 2011/02/01 | 6,210 | 6,280 | 6,200 | 6,270 | 282 |
| 2011/01/31 | 6,250 | 6,280 | 6,180 | 6,190 | 598 |
| 2011/01/28 | 6,280 | 6,310 | 6,230 | 6,300 | 481 |
| 2011/01/27 | 6,140 | 6,250 | 6,140 | 6,250 | 539 |
| 2011/01/26 | 6,140 | 6,150 | 6,090 | 6,150 | 232 |
| 2011/01/25 | 6,100 | 6,140 | 6,090 | 6,140 | 223 |
| 2011/01/24 | 6,020 | 6,090 | 6,020 | 6,090 | 189 |
| 2011/01/21 | 6,120 | 6,120 | 6,040 | 6,120 | 167 |
| 2011/01/20 | 6,120 | 6,120 | 6,090 | 6,120 | 225 |
| 2011/01/19 | 6,100 | 6,120 | 6,080 | 6,110 | 343 |
| 2011/01/18 | 6,080 | 6,080 | 6,000 | 6,080 | 617 |
| 2011/01/17 | 6,070 | 6,090 | 6,060 | 6,080 | 202 |
| 2011/01/14 | 6,050 | 6,060 | 6,000 | 6,050 | 1,106 |
| 2011/01/13 | 6,000 | 6,060 | 5,950 | 6,040 | 1,312 |
| 2011/01/12 | 6,140 | 6,150 | 6,050 | 6,100 | 518 |
| 2011/01/11 | 6,190 | 6,200 | 6,100 | 6,150 | 402 |
| 2011/01/07 | 6,120 | 6,150 | 6,110 | 6,140 | 120 |
| 2011/01/06 | 6,150 | 6,150 | 6,100 | 6,120 | 119 |
| 2011/01/05 | 6,150 | 6,170 | 6,060 | 6,160 | 212 |
| 2011/01/04 | 6,100 | 6,160 | 6,050 | 6,150 | 304 |