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 |
|---|---|---|---|---|---|
| 2012/12/28 | 4,970 | 5,000 | 4,945 | 5,000 | 405 |
| 2012/12/27 | 4,935 | 4,960 | 4,905 | 4,955 | 616 |
| 2012/12/26 | 4,920 | 4,940 | 4,880 | 4,940 | 545 |
| 2012/12/25 | 4,930 | 4,930 | 4,880 | 4,880 | 538 |
| 2012/12/21 | 4,940 | 4,940 | 4,895 | 4,895 | 269 |
| 2012/12/20 | 4,915 | 4,935 | 4,890 | 4,935 | 226 |
| 2012/12/19 | 4,905 | 4,925 | 4,890 | 4,915 | 400 |
| 2012/12/18 | 4,900 | 4,935 | 4,880 | 4,925 | 119 |
| 2012/12/17 | 4,900 | 4,920 | 4,885 | 4,915 | 310 |
| 2012/12/14 | 4,870 | 4,910 | 4,860 | 4,900 | 88 |
| 2012/12/13 | 4,870 | 4,900 | 4,860 | 4,875 | 99 |
| 2012/12/12 | 4,850 | 4,870 | 4,840 | 4,870 | 88 |
| 2012/12/11 | 4,870 | 4,930 | 4,830 | 4,875 | 240 |
| 2012/12/10 | 4,845 | 4,880 | 4,840 | 4,865 | 114 |
| 2012/12/07 | 4,855 | 4,875 | 4,800 | 4,870 | 400 |
| 2012/12/06 | 4,880 | 5,030 | 4,760 | 4,855 | 779 |
| 2012/12/05 | 4,895 | 4,900 | 4,880 | 4,880 | 78 |
| 2012/12/04 | 4,900 | 4,905 | 4,885 | 4,905 | 61 |
| 2012/12/03 | 4,920 | 4,920 | 4,880 | 4,920 | 189 |
| 2012/11/30 | 4,930 | 4,930 | 4,865 | 4,890 | 1,119 |
| 2012/11/29 | 4,815 | 4,830 | 4,790 | 4,830 | 517 |
| 2012/11/28 | 4,820 | 4,825 | 4,795 | 4,800 | 380 |
| 2012/11/27 | 4,815 | 4,840 | 4,785 | 4,825 | 490 |
| 2012/11/26 | 4,845 | 4,865 | 4,795 | 4,845 | 337 |
| 2012/11/22 | 4,820 | 4,880 | 4,790 | 4,845 | 413 |
| 2012/11/21 | 4,810 | 4,840 | 4,800 | 4,820 | 260 |
| 2012/11/20 | 4,830 | 4,850 | 4,800 | 4,825 | 222 |
| 2012/11/19 | 4,830 | 4,850 | 4,800 | 4,825 | 252 |
| 2012/11/16 | 4,805 | 4,845 | 4,795 | 4,830 | 242 |
| 2012/11/15 | 4,785 | 4,855 | 4,785 | 4,815 | 223 |
| 2012/11/14 | 4,810 | 4,880 | 4,810 | 4,830 | 250 |
| 2012/11/13 | 4,850 | 4,950 | 4,810 | 4,895 | 287 |
| 2012/11/12 | 4,880 | 4,880 | 4,845 | 4,845 | 391 |
| 2012/11/09 | 4,865 | 4,865 | 4,820 | 4,855 | 110 |
| 2012/11/08 | 4,860 | 4,880 | 4,820 | 4,865 | 72 |
| 2012/11/07 | 4,885 | 4,890 | 4,840 | 4,860 | 700 |
| 2012/11/06 | 4,890 | 4,905 | 4,870 | 4,885 | 142 |
| 2012/11/05 | 4,895 | 4,920 | 4,880 | 4,900 | 136 |
| 2012/11/02 | 4,875 | 4,900 | 4,860 | 4,890 | 1,145 |
| 2012/11/01 | 4,875 | 4,900 | 4,785 | 4,865 | 224 |
| 2012/10/31 | 4,890 | 4,890 | 4,785 | 4,870 | 262 |
| 2012/10/30 | 4,900 | 4,905 | 4,855 | 4,890 | 120 |
| 2012/10/29 | 4,835 | 4,955 | 4,805 | 4,900 | 309 |
| 2012/10/26 | 4,835 | 4,855 | 4,805 | 4,825 | 149 |
| 2012/10/25 | 4,800 | 4,810 | 4,795 | 4,810 | 65 |
| 2012/10/24 | 4,800 | 4,810 | 4,785 | 4,790 | 109 |
| 2012/10/23 | 4,800 | 4,850 | 4,790 | 4,800 | 438 |
| 2012/10/22 | 4,800 | 4,810 | 4,770 | 4,810 | 77 |
| 2012/10/19 | 4,765 | 4,810 | 4,765 | 4,810 | 180 |
| 2012/10/18 | 4,800 | 4,805 | 4,765 | 4,800 | 129 |
| 2012/10/17 | 4,800 | 4,805 | 4,785 | 4,795 | 51 |
| 2012/10/16 | 4,750 | 4,840 | 4,750 | 4,795 | 346 |
| 2012/10/15 | 4,735 | 4,775 | 4,705 | 4,775 | 110 |
| 2012/10/12 | 4,750 | 4,790 | 4,740 | 4,775 | 62 |
| 2012/10/11 | 4,750 | 4,800 | 4,700 | 4,770 | 471 |
| 2012/10/10 | 4,750 | 4,755 | 4,730 | 4,750 | 80 |
| 2012/10/09 | 4,775 | 4,775 | 4,745 | 4,765 | 140 |
| 2012/10/05 | 4,765 | 4,780 | 4,735 | 4,775 | 218 |
| 2012/10/04 | 4,780 | 4,825 | 4,740 | 4,795 | 295 |
| 2012/10/03 | 4,860 | 4,900 | 4,750 | 4,815 | 1,322 |
| 2012/10/02 | 4,725 | 4,750 | 4,725 | 4,735 | 85 |
| 2012/10/01 | 4,710 | 4,750 | 4,710 | 4,745 | 48 |
| 2012/09/28 | 4,760 | 4,760 | 4,730 | 4,750 | 183 |
| 2012/09/27 | 4,765 | 4,765 | 4,695 | 4,750 | 211 |
| 2012/09/26 | 4,765 | 4,765 | 4,700 | 4,730 | 207 |
| 2012/09/25 | 4,755 | 4,760 | 4,745 | 4,745 | 71 |
| 2012/09/24 | 4,780 | 4,780 | 4,735 | 4,755 | 154 |
| 2012/09/21 | 4,765 | 4,765 | 4,745 | 4,760 | 33 |
| 2012/09/20 | 4,750 | 4,765 | 4,745 | 4,755 | 64 |
| 2012/09/19 | 4,720 | 4,760 | 4,720 | 4,760 | 75 |
| 2012/09/18 | 4,785 | 4,785 | 4,740 | 4,765 | 217 |
| 2012/09/14 | 4,770 | 4,800 | 4,770 | 4,785 | 93 |
| 2012/09/13 | 4,770 | 4,770 | 4,755 | 4,765 | 20 |
| 2012/09/12 | 4,750 | 4,780 | 4,740 | 4,770 | 36 |
| 2012/09/11 | 4,780 | 4,780 | 4,765 | 4,775 | 23 |
| 2012/09/10 | 4,740 | 4,780 | 4,740 | 4,780 | 57 |
| 2012/09/07 | 4,720 | 4,755 | 4,715 | 4,740 | 114 |
| 2012/09/06 | 4,705 | 4,740 | 4,705 | 4,735 | 145 |
| 2012/09/05 | 4,755 | 4,755 | 4,700 | 4,720 | 183 |
| 2012/09/04 | 4,750 | 4,760 | 4,740 | 4,755 | 62 |
| 2012/09/03 | 4,710 | 4,770 | 4,695 | 4,765 | 117 |
| 2012/08/31 | 4,790 | 4,790 | 4,700 | 4,765 | 302 |
| 2012/08/30 | 4,820 | 4,830 | 4,730 | 4,775 | 133 |
| 2012/08/29 | 4,740 | 4,810 | 4,735 | 4,800 | 326 |
| 2012/08/28 | 4,865 | 4,905 | 4,860 | 4,865 | 192 |
| 2012/08/27 | 4,900 | 4,905 | 4,880 | 4,890 | 142 |
| 2012/08/24 | 4,900 | 4,900 | 4,830 | 4,900 | 257 |
| 2012/08/23 | 4,890 | 4,905 | 4,850 | 4,900 | 181 |
| 2012/08/22 | 4,870 | 4,900 | 4,865 | 4,865 | 58 |
| 2012/08/21 | 4,880 | 4,885 | 4,850 | 4,880 | 125 |
| 2012/08/20 | 4,885 | 4,895 | 4,870 | 4,875 | 101 |
| 2012/08/17 | 4,865 | 4,870 | 4,810 | 4,865 | 164 |
| 2012/08/16 | 4,865 | 4,870 | 4,845 | 4,865 | 50 |
| 2012/08/15 | 4,885 | 4,890 | 4,830 | 4,870 | 325 |
| 2012/08/14 | 4,860 | 4,890 | 4,860 | 4,890 | 133 |
| 2012/08/13 | 4,850 | 4,875 | 4,810 | 4,865 | 140 |
| 2012/08/10 | 4,835 | 4,865 | 4,835 | 4,860 | 16 |
| 2012/08/09 | 4,800 | 4,860 | 4,800 | 4,855 | 133 |
| 2012/08/08 | 4,870 | 4,870 | 4,820 | 4,865 | 58 |
| 2012/08/07 | 4,825 | 4,870 | 4,805 | 4,870 | 218 |
| 2012/08/06 | 4,845 | 4,870 | 4,825 | 4,825 | 52 |
| 2012/08/03 | 4,880 | 4,885 | 4,800 | 4,845 | 122 |
| 2012/08/02 | 4,890 | 4,900 | 4,865 | 4,890 | 36 |
| 2012/08/01 | 4,875 | 4,880 | 4,860 | 4,870 | 78 |
| 2012/07/31 | 4,920 | 4,930 | 4,815 | 4,875 | 302 |
| 2012/07/30 | 4,870 | 4,900 | 4,870 | 4,900 | 154 |
| 2012/07/27 | 4,825 | 4,870 | 4,825 | 4,870 | 165 |
| 2012/07/26 | 4,840 | 4,840 | 4,760 | 4,815 | 256 |
| 2012/07/25 | 4,840 | 4,865 | 4,805 | 4,820 | 89 |
| 2012/07/24 | 4,860 | 4,860 | 4,800 | 4,840 | 139 |
| 2012/07/23 | 4,800 | 4,865 | 4,800 | 4,855 | 380 |
| 2012/07/20 | 4,865 | 4,875 | 4,820 | 4,850 | 143 |
| 2012/07/19 | 4,830 | 4,860 | 4,820 | 4,855 | 117 |
| 2012/07/18 | 4,870 | 4,870 | 4,845 | 4,855 | 227 |
| 2012/07/17 | 4,850 | 4,880 | 4,810 | 4,850 | 198 |
| 2012/07/13 | 4,820 | 4,850 | 4,805 | 4,850 | 250 |
| 2012/07/12 | 4,830 | 4,850 | 4,815 | 4,820 | 264 |
| 2012/07/11 | 4,850 | 4,865 | 4,800 | 4,850 | 300 |
| 2012/07/10 | 4,870 | 4,880 | 4,860 | 4,870 | 160 |
| 2012/07/09 | 4,860 | 4,885 | 4,840 | 4,885 | 343 |
| 2012/07/06 | 4,885 | 4,890 | 4,860 | 4,860 | 147 |
| 2012/07/05 | 4,905 | 4,910 | 4,850 | 4,890 | 664 |
| 2012/07/04 | 4,910 | 4,945 | 4,895 | 4,905 | 494 |
| 2012/07/03 | 4,930 | 4,935 | 4,890 | 4,905 | 244 |
| 2012/07/02 | 4,875 | 4,940 | 4,870 | 4,940 | 577 |
| 2012/06/29 | 4,820 | 4,885 | 4,800 | 4,875 | 437 |
| 2012/06/28 | 4,800 | 4,850 | 4,780 | 4,845 | 197 |
| 2012/06/27 | 4,780 | 4,835 | 4,740 | 4,760 | 760 |
| 2012/06/26 | 4,810 | 4,810 | 4,750 | 4,800 | 393 |
| 2012/06/25 | 4,830 | 4,840 | 4,790 | 4,820 | 399 |
| 2012/06/22 | 4,765 | 4,815 | 4,755 | 4,810 | 384 |
| 2012/06/21 | 4,780 | 4,850 | 4,770 | 4,840 | 522 |
| 2012/06/20 | 4,770 | 4,790 | 4,740 | 4,780 | 154 |
| 2012/06/19 | 4,725 | 4,770 | 4,720 | 4,740 | 233 |
| 2012/06/18 | 4,675 | 4,810 | 4,675 | 4,740 | 484 |
| 2012/06/15 | 4,685 | 4,700 | 4,640 | 4,675 | 424 |
| 2012/06/14 | 4,670 | 4,685 | 4,655 | 4,655 | 114 |
| 2012/06/13 | 4,630 | 4,745 | 4,600 | 4,675 | 676 |
| 2012/06/12 | 4,725 | 4,735 | 4,600 | 4,685 | 566 |
| 2012/06/11 | 4,740 | 4,755 | 4,670 | 4,725 | 331 |
| 2012/06/08 | 4,745 | 4,745 | 4,715 | 4,735 | 109 |
| 2012/06/07 | 4,660 | 4,765 | 4,645 | 4,745 | 384 |
| 2012/06/06 | 4,730 | 4,730 | 4,650 | 4,730 | 172 |
| 2012/06/05 | 4,695 | 4,755 | 4,625 | 4,725 | 272 |
| 2012/06/04 | 4,620 | 4,690 | 4,610 | 4,665 | 570 |
| 2012/06/01 | 5,050 | 5,050 | 4,650 | 4,740 | 1,867 |
| 2012/05/31 | 5,180 | 5,180 | 5,000 | 5,100 | 1,166 |
| 2012/05/30 | 5,200 | 5,210 | 4,960 | 5,080 | 759 |
| 2012/05/29 | 5,050 | 5,300 | 5,000 | 5,230 | 780 |
| 2012/05/28 | 5,360 | 5,370 | 4,920 | 5,080 | 1,275 |
| 2012/05/25 | 5,310 | 5,380 | 5,220 | 5,350 | 703 |
| 2012/05/24 | 5,290 | 5,400 | 5,230 | 5,300 | 557 |
| 2012/05/23 | 5,350 | 5,500 | 5,290 | 5,390 | 804 |
| 2012/05/22 | 5,500 | 5,590 | 5,310 | 5,450 | 1,385 |
| 2012/05/21 | 5,450 | 5,520 | 5,200 | 5,500 | 1,512 |
| 2012/05/18 | 5,350 | 5,710 | 5,200 | 5,300 | 2,060 |
| 2012/05/17 | 5,180 | 5,590 | 5,050 | 5,420 | 1,578 |
| 2012/05/16 | 5,100 | 5,210 | 5,000 | 5,200 | 932 |
| 2012/05/15 | 5,020 | 5,020 | 4,800 | 5,000 | 1,282 |
| 2012/05/14 | 5,600 | 5,650 | 5,000 | 5,020 | 3,881 |
| 2012/05/11 | 5,810 | 5,830 | 5,410 | 5,480 | 4,025 |
| 2012/05/10 | 5,900 | 6,010 | 5,400 | 5,940 | 5,241 |
| 2012/05/09 | 5,030 | 6,030 | 5,030 | 5,950 | 14,260 |
| 2012/05/08 | 4,790 | 5,070 | 4,790 | 5,030 | 2,040 |
| 2012/05/07 | 4,770 | 4,795 | 4,750 | 4,765 | 253 |
| 2012/05/02 | 4,755 | 4,820 | 4,750 | 4,820 | 178 |
| 2012/05/01 | 4,820 | 4,825 | 4,775 | 4,785 | 188 |
| 2012/04/27 | 4,840 | 4,845 | 4,815 | 4,825 | 245 |
| 2012/04/26 | 4,820 | 4,820 | 4,790 | 4,815 | 154 |
| 2012/04/25 | 4,770 | 4,840 | 4,770 | 4,815 | 161 |
| 2012/04/24 | 4,770 | 4,815 | 4,765 | 4,810 | 116 |
| 2012/04/23 | 4,780 | 4,830 | 4,760 | 4,785 | 146 |
| 2012/04/20 | 4,835 | 4,840 | 4,745 | 4,810 | 283 |
| 2012/04/19 | 4,820 | 4,840 | 4,805 | 4,835 | 25 |
| 2012/04/18 | 4,810 | 4,845 | 4,805 | 4,845 | 94 |
| 2012/04/17 | 4,800 | 4,850 | 4,800 | 4,850 | 165 |
| 2012/04/16 | 4,810 | 4,840 | 4,760 | 4,800 | 358 |
| 2012/04/13 | 4,770 | 4,830 | 4,760 | 4,800 | 485 |
| 2012/04/12 | 4,810 | 4,825 | 4,700 | 4,810 | 103 |
| 2012/04/11 | 4,700 | 4,810 | 4,700 | 4,800 | 305 |
| 2012/04/10 | 4,805 | 4,825 | 4,800 | 4,820 | 26 |
| 2012/04/09 | 4,810 | 4,840 | 4,800 | 4,820 | 103 |
| 2012/04/06 | 4,825 | 4,845 | 4,800 | 4,835 | 96 |
| 2012/04/05 | 4,805 | 4,850 | 4,795 | 4,850 | 165 |
| 2012/04/04 | 4,870 | 4,870 | 4,815 | 4,815 | 180 |
| 2012/04/03 | 4,880 | 4,880 | 4,845 | 4,870 | 22 |
| 2012/04/02 | 4,850 | 4,870 | 4,830 | 4,865 | 133 |
| 2012/03/30 | 4,850 | 4,865 | 4,810 | 4,840 | 404 |
| 2012/03/29 | 4,850 | 4,850 | 4,820 | 4,850 | 133 |
| 2012/03/28 | 4,850 | 4,850 | 4,805 | 4,830 | 173 |
| 2012/03/27 | 4,850 | 4,860 | 4,815 | 4,845 | 141 |
| 2012/03/26 | 4,850 | 4,870 | 4,800 | 4,850 | 247 |
| 2012/03/23 | 4,800 | 4,845 | 4,800 | 4,840 | 146 |
| 2012/03/22 | 4,825 | 4,850 | 4,810 | 4,825 | 131 |
| 2012/03/21 | 4,855 | 4,855 | 4,815 | 4,845 | 148 |
| 2012/03/19 | 4,870 | 4,870 | 4,825 | 4,855 | 173 |
| 2012/03/16 | 4,845 | 4,850 | 4,830 | 4,850 | 72 |
| 2012/03/15 | 4,855 | 4,860 | 4,775 | 4,845 | 215 |
| 2012/03/14 | 4,810 | 4,860 | 4,800 | 4,860 | 588 |
| 2012/03/13 | 4,830 | 4,870 | 4,830 | 4,840 | 69 |
| 2012/03/12 | 4,830 | 4,885 | 4,820 | 4,870 | 157 |
| 2012/03/09 | 4,850 | 4,870 | 4,800 | 4,815 | 213 |
| 2012/03/08 | 4,875 | 4,880 | 4,700 | 4,850 | 344 |
| 2012/03/07 | 4,830 | 4,865 | 4,830 | 4,850 | 112 |
| 2012/03/06 | 4,820 | 4,885 | 4,820 | 4,885 | 107 |
| 2012/03/05 | 4,900 | 4,910 | 4,800 | 4,875 | 317 |
| 2012/03/02 | 4,890 | 4,900 | 4,880 | 4,890 | 41 |
| 2012/03/01 | 4,880 | 4,920 | 4,875 | 4,920 | 90 |
| 2012/02/29 | 4,870 | 4,920 | 4,870 | 4,900 | 341 |
| 2012/02/28 | 4,910 | 4,910 | 4,870 | 4,900 | 246 |
| 2012/02/27 | 4,870 | 4,945 | 4,870 | 4,885 | 456 |
| 2012/02/24 | 5,030 | 5,100 | 4,845 | 5,030 | 478 |
| 2012/02/23 | 4,970 | 5,020 | 4,950 | 5,010 | 267 |
| 2012/02/22 | 4,900 | 4,970 | 4,900 | 4,970 | 167 |
| 2012/02/21 | 4,890 | 4,920 | 4,875 | 4,920 | 102 |
| 2012/02/20 | 4,885 | 4,890 | 4,860 | 4,890 | 89 |
| 2012/02/17 | 4,860 | 4,870 | 4,800 | 4,850 | 157 |
| 2012/02/16 | 4,800 | 4,880 | 4,800 | 4,875 | 745 |
| 2012/02/15 | 4,865 | 4,870 | 4,860 | 4,870 | 101 |
| 2012/02/14 | 4,860 | 4,870 | 4,850 | 4,865 | 45 |
| 2012/02/13 | 4,850 | 4,865 | 4,845 | 4,860 | 70 |
| 2012/02/10 | 4,870 | 4,880 | 4,855 | 4,855 | 147 |
| 2012/02/09 | 4,840 | 4,870 | 4,840 | 4,870 | 111 |
| 2012/02/08 | 4,840 | 4,875 | 4,840 | 4,855 | 34 |
| 2012/02/07 | 4,840 | 4,865 | 4,825 | 4,865 | 51 |
| 2012/02/06 | 4,840 | 4,860 | 4,820 | 4,850 | 274 |
| 2012/02/03 | 4,835 | 4,855 | 4,820 | 4,840 | 167 |
| 2012/02/02 | 4,830 | 4,880 | 4,820 | 4,855 | 212 |
| 2012/02/01 | 4,850 | 4,850 | 4,825 | 4,830 | 70 |
| 2012/01/31 | 4,880 | 4,880 | 4,830 | 4,870 | 220 |
| 2012/01/30 | 4,850 | 4,850 | 4,830 | 4,835 | 89 |
| 2012/01/27 | 4,835 | 4,850 | 4,800 | 4,850 | 176 |
| 2012/01/26 | 4,845 | 4,845 | 4,800 | 4,835 | 89 |
| 2012/01/25 | 4,855 | 4,855 | 4,800 | 4,845 | 90 |
| 2012/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | 28 |
| 2012/01/23 | 4,810 | 4,830 | 4,810 | 4,820 | 30 |
| 2012/01/20 | 4,805 | 4,830 | 4,770 | 4,815 | 65 |
| 2012/01/19 | 4,790 | 4,815 | 4,790 | 4,805 | 18 |
| 2012/01/18 | 4,850 | 4,850 | 4,780 | 4,800 | 47 |
| 2012/01/17 | 4,800 | 4,810 | 4,760 | 4,805 | 80 |
| 2012/01/16 | 4,770 | 4,810 | 4,770 | 4,800 | 48 |
| 2012/01/13 | 4,765 | 4,800 | 4,765 | 4,800 | 74 |
| 2012/01/12 | 4,800 | 4,815 | 4,760 | 4,810 | 66 |
| 2012/01/11 | 4,800 | 4,840 | 4,720 | 4,820 | 149 |
| 2012/01/10 | 4,850 | 4,865 | 4,830 | 4,865 | 78 |
| 2012/01/06 | 4,865 | 4,865 | 4,800 | 4,850 | 106 |
| 2012/01/05 | 4,810 | 4,880 | 4,810 | 4,850 | 72 |
| 2012/01/04 | 4,800 | 4,880 | 4,800 | 4,860 | 176 |