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 |
|---|---|---|---|---|---|
| 2013/12/30 | 91 | 94 | 90 | 91 | 1,343,000 |
| 2013/12/27 | 90 | 93 | 90 | 91 | 1,078,800 |
| 2013/12/26 | 87 | 93 | 84 | 90 | 2,813,300 |
| 2013/12/25 | 76 | 84 | 76 | 83 | 725,200 |
| 2013/12/24 | 82 | 82 | 77 | 77 | 1,180,200 |
| 2013/12/20 | 83 | 83 | 81 | 81 | 330,400 |
| 2013/12/19 | 82 | 84 | 82 | 84 | 353,300 |
| 2013/12/18 | 83 | 84 | 82 | 82 | 165,500 |
| 2013/12/17 | 83 | 85 | 83 | 84 | 305,600 |
| 2013/12/16 | 87 | 87 | 82 | 82 | 685,600 |
| 2013/12/13 | 87 | 88 | 86 | 87 | 261,800 |
| 2013/12/12 | 87 | 88 | 86 | 86 | 306,400 |
| 2013/12/11 | 88 | 89 | 87 | 88 | 1,044,500 |
| 2013/12/10 | 92 | 93 | 90 | 92 | 727,500 |
| 2013/12/09 | 89 | 93 | 87 | 92 | 834,000 |
| 2013/12/06 | 88 | 89 | 86 | 87 | 431,400 |
| 2013/12/05 | 90 | 91 | 88 | 88 | 991,400 |
| 2013/12/04 | 90 | 99 | 89 | 90 | 5,764,300 |
| 2013/12/03 | 86 | 92 | 85 | 89 | 1,588,000 |
| 2013/12/02 | 84 | 86 | 83 | 85 | 629,600 |
| 2013/11/29 | 85 | 86 | 83 | 85 | 499,900 |
| 2013/11/28 | 88 | 89 | 85 | 85 | 662,900 |
| 2013/11/27 | 87 | 89 | 87 | 87 | 512,200 |
| 2013/11/26 | 89 | 90 | 86 | 86 | 1,135,300 |
| 2013/11/25 | 92 | 94 | 90 | 90 | 665,900 |
| 2013/11/22 | 91 | 93 | 89 | 91 | 1,428,600 |
| 2013/11/21 | 91 | 94 | 90 | 90 | 1,686,200 |
| 2013/11/20 | 89 | 100 | 87 | 92 | 11,483,200 |
| 2013/11/19 | 87 | 91 | 85 | 87 | 1,619,100 |
| 2013/11/18 | 84 | 88 | 82 | 87 | 1,358,400 |
| 2013/11/15 | 88 | 88 | 84 | 85 | 506,300 |
| 2013/11/14 | 84 | 90 | 84 | 86 | 715,100 |
| 2013/11/13 | 84 | 87 | 83 | 85 | 616,100 |
| 2013/11/12 | 85 | 87 | 78 | 83 | 2,059,900 |
| 2013/11/11 | 92 | 93 | 85 | 85 | 1,031,300 |
| 2013/11/08 | 94 | 95 | 90 | 93 | 847,100 |
| 2013/11/07 | 101 | 103 | 94 | 95 | 3,478,000 |
| 2013/11/06 | 93 | 98 | 91 | 96 | 2,024,200 |
| 2013/11/05 | 89 | 95 | 85 | 95 | 2,188,700 |
| 2013/11/01 | 90 | 94 | 84 | 87 | 2,546,000 |
| 2013/10/31 | 91 | 106 | 90 | 93 | 7,827,200 |
| 2013/10/30 | 94 | 95 | 89 | 90 | 1,297,800 |
| 2013/10/29 | 97 | 104 | 94 | 95 | 4,095,600 |
| 2013/10/28 | 107 | 107 | 93 | 95 | 5,071,100 |
| 2013/10/25 | 106 | 110 | 105 | 105 | 3,899,000 |
| 2013/10/24 | 110 | 113 | 106 | 108 | 5,733,200 |
| 2013/10/23 | 118 | 123 | 107 | 110 | 9,169,100 |
| 2013/10/22 | 131 | 132 | 113 | 117 | 20,657,800 |
| 2013/10/21 | 138 | 145 | 125 | 137 | 43,950,300 |
| 2013/10/18 | 79 | 104 | 74 | 104 | 23,236,800 |
| 2013/10/17 | 68 | 76 | 68 | 74 | 2,469,300 |
| 2013/10/16 | 65 | 67 | 63 | 66 | 734,200 |
| 2013/10/15 | 71 | 72 | 65 | 67 | 1,117,400 |
| 2013/10/11 | 64 | 73 | 64 | 71 | 5,112,500 |
| 2013/10/10 | 61 | 63 | 60 | 63 | 102,300 |
| 2013/10/09 | 59 | 62 | 58 | 61 | 110,200 |
| 2013/10/08 | 59 | 60 | 58 | 60 | 178,300 |
| 2013/10/07 | 61 | 61 | 60 | 60 | 107,700 |
| 2013/10/04 | 62 | 63 | 61 | 61 | 154,000 |
| 2013/10/03 | 63 | 64 | 62 | 63 | 142,900 |
| 2013/10/02 | 66 | 66 | 62 | 63 | 373,100 |
| 2013/10/01 | 67 | 67 | 65 | 65 | 266,200 |
| 2013/09/30 | 67 | 68 | 66 | 67 | 290,100 |
| 2013/09/27 | 65 | 68 | 64 | 66 | 303,600 |
| 2013/09/26 | 65 | 65 | 63 | 64 | 94,300 |
| 2013/09/25 | 65 | 65 | 63 | 64 | 64,000 |
| 2013/09/24 | 65 | 65 | 63 | 64 | 93,400 |
| 2013/09/20 | 65 | 66 | 63 | 64 | 91,800 |
| 2013/09/19 | 64 | 65 | 63 | 65 | 64,400 |
| 2013/09/18 | 65 | 65 | 63 | 63 | 70,500 |
| 2013/09/17 | 63 | 65 | 63 | 64 | 56,000 |
| 2013/09/13 | 62 | 63 | 61 | 63 | 35,600 |
| 2013/09/12 | 64 | 64 | 61 | 62 | 166,400 |
| 2013/09/11 | 64 | 65 | 63 | 64 | 69,600 |
| 2013/09/10 | 65 | 65 | 63 | 64 | 86,500 |
| 2013/09/09 | 66 | 67 | 64 | 66 | 116,100 |
| 2013/09/06 | 67 | 67 | 65 | 65 | 79,300 |
| 2013/09/05 | 68 | 70 | 66 | 68 | 189,100 |
| 2013/09/04 | 67 | 70 | 67 | 70 | 82,900 |
| 2013/09/03 | 65 | 68 | 63 | 68 | 229,600 |
| 2013/09/02 | 68 | 68 | 62 | 63 | 431,500 |
| 2013/08/30 | 71 | 72 | 66 | 69 | 215,100 |
| 2013/08/29 | 74 | 76 | 69 | 72 | 361,300 |
| 2013/08/28 | 72 | 95 | 72 | 75 | 1,293,400 |
| 2013/08/28 | 1 -> 100.00 分割 | ||||
| 2013/08/27 | 7,280 | 7,340 | 7,220 | 7,290 | 1,585 |
| 2013/08/26 | 7,300 | 7,340 | 7,200 | 7,290 | 1,647 |
| 2013/08/23 | 7,150 | 7,200 | 7,070 | 7,150 | 528 |
| 2013/08/22 | 7,130 | 7,200 | 6,990 | 7,150 | 1,078 |
| 2013/08/21 | 7,020 | 7,140 | 6,970 | 7,010 | 1,149 |
| 2013/08/20 | 7,170 | 7,210 | 7,140 | 7,160 | 392 |
| 2013/08/19 | 7,200 | 7,230 | 7,100 | 7,200 | 180 |
| 2013/08/16 | 7,000 | 7,200 | 7,000 | 7,130 | 674 |
| 2013/08/15 | 7,200 | 7,200 | 6,910 | 7,110 | 1,192 |
| 2013/08/14 | 7,250 | 7,330 | 7,140 | 7,260 | 664 |
| 2013/08/13 | 7,300 | 7,300 | 7,200 | 7,300 | 511 |
| 2013/08/12 | 7,250 | 7,390 | 7,140 | 7,260 | 1,477 |
| 2013/08/09 | 7,220 | 7,260 | 7,120 | 7,220 | 834 |
| 2013/08/08 | 7,110 | 7,210 | 7,030 | 7,170 | 994 |
| 2013/08/07 | 6,980 | 7,300 | 6,980 | 7,050 | 880 |
| 2013/08/06 | 6,990 | 7,090 | 6,900 | 7,030 | 905 |
| 2013/08/05 | 6,820 | 6,980 | 6,820 | 6,950 | 814 |
| 2013/08/02 | 6,700 | 6,940 | 6,680 | 6,900 | 1,640 |
| 2013/08/01 | 6,690 | 6,790 | 6,690 | 6,700 | 1,069 |
| 2013/07/31 | 6,910 | 6,910 | 6,750 | 6,780 | 954 |
| 2013/07/30 | 6,600 | 6,910 | 6,570 | 6,910 | 616 |
| 2013/07/29 | 6,770 | 6,840 | 6,680 | 6,800 | 2,207 |
| 2013/07/26 | 7,000 | 7,030 | 6,810 | 6,900 | 1,692 |
| 2013/07/25 | 7,080 | 7,150 | 6,970 | 7,080 | 3,334 |
| 2013/07/24 | 6,880 | 7,050 | 6,880 | 7,000 | 792 |
| 2013/07/23 | 6,990 | 6,990 | 6,880 | 6,990 | 653 |
| 2013/07/22 | 6,830 | 7,050 | 6,740 | 6,990 | 2,405 |
| 2013/07/19 | 6,840 | 6,840 | 6,690 | 6,700 | 1,629 |
| 2013/07/18 | 6,710 | 6,800 | 6,610 | 6,800 | 1,638 |
| 2013/07/17 | 6,660 | 6,800 | 6,580 | 6,710 | 2,868 |
| 2013/07/16 | 7,070 | 7,160 | 7,000 | 7,010 | 1,563 |
| 2013/07/12 | 7,040 | 7,040 | 6,810 | 6,970 | 982 |
| 2013/07/11 | 6,810 | 7,070 | 6,800 | 6,950 | 2,039 |
| 2013/07/10 | 6,650 | 6,900 | 6,510 | 6,900 | 586 |
| 2013/07/09 | 6,650 | 6,790 | 6,570 | 6,650 | 586 |
| 2013/07/08 | 6,600 | 6,890 | 6,600 | 6,640 | 561 |
| 2013/07/05 | 6,460 | 6,690 | 6,460 | 6,570 | 448 |
| 2013/07/04 | 6,390 | 6,580 | 6,350 | 6,460 | 751 |
| 2013/07/03 | 6,310 | 6,390 | 6,260 | 6,370 | 385 |
| 2013/07/02 | 6,100 | 6,480 | 6,030 | 6,210 | 1,801 |
| 2013/07/01 | 5,990 | 6,220 | 5,900 | 6,100 | 1,436 |
| 2013/06/28 | 5,820 | 5,990 | 5,820 | 5,920 | 680 |
| 2013/06/27 | 5,890 | 5,890 | 5,610 | 5,850 | 517 |
| 2013/06/26 | 5,980 | 5,980 | 5,610 | 5,690 | 682 |
| 2013/06/25 | 5,990 | 6,000 | 5,850 | 5,920 | 540 |
| 2013/06/24 | 5,970 | 5,980 | 5,900 | 5,960 | 244 |
| 2013/06/21 | 5,880 | 5,980 | 5,800 | 5,900 | 197 |
| 2013/06/20 | 5,860 | 5,920 | 5,860 | 5,910 | 897 |
| 2013/06/19 | 5,950 | 6,000 | 5,820 | 5,880 | 407 |
| 2013/06/18 | 5,870 | 5,940 | 5,870 | 5,940 | 233 |
| 2013/06/17 | 5,930 | 5,950 | 5,860 | 5,950 | 124 |
| 2013/06/14 | 5,890 | 5,950 | 5,760 | 5,940 | 492 |
| 2013/06/13 | 5,890 | 6,000 | 5,710 | 5,990 | 473 |
| 2013/06/12 | 5,750 | 5,990 | 5,750 | 5,990 | 588 |
| 2013/06/11 | 5,900 | 6,010 | 5,900 | 5,990 | 128 |
| 2013/06/10 | 5,990 | 6,000 | 5,800 | 5,910 | 576 |
| 2013/06/07 | 5,640 | 5,750 | 5,480 | 5,590 | 1,566 |
| 2013/06/06 | 6,390 | 6,460 | 5,520 | 5,940 | 2,093 |
| 2013/06/05 | 6,600 | 6,600 | 6,460 | 6,460 | 398 |
| 2013/06/04 | 6,640 | 6,640 | 6,420 | 6,600 | 628 |
| 2013/06/03 | 6,700 | 6,750 | 6,590 | 6,640 | 327 |
| 2013/05/31 | 6,900 | 6,900 | 6,590 | 6,700 | 933 |
| 2013/05/30 | 6,660 | 6,810 | 6,550 | 6,780 | 605 |
| 2013/05/29 | 6,690 | 6,700 | 6,580 | 6,690 | 605 |
| 2013/05/28 | 6,570 | 6,820 | 6,570 | 6,680 | 476 |
| 2013/05/27 | 6,450 | 6,610 | 6,430 | 6,570 | 376 |
| 2013/05/24 | 6,600 | 6,670 | 6,370 | 6,500 | 1,752 |
| 2013/05/23 | 6,860 | 6,910 | 6,490 | 6,590 | 2,096 |
| 2013/05/22 | 7,040 | 7,040 | 6,810 | 6,970 | 667 |
| 2013/05/21 | 7,160 | 7,160 | 6,940 | 7,060 | 701 |
| 2013/05/20 | 7,220 | 7,290 | 7,010 | 7,110 | 822 |
| 2013/05/17 | 6,790 | 7,170 | 6,790 | 7,170 | 1,452 |
| 2013/05/16 | 7,030 | 7,350 | 6,610 | 6,990 | 2,511 |
| 2013/05/15 | 7,600 | 7,600 | 7,000 | 7,280 | 2,702 |
| 2013/05/14 | 7,620 | 7,620 | 7,410 | 7,560 | 2,699 |
| 2013/05/13 | 7,630 | 7,750 | 7,550 | 7,660 | 1,653 |
| 2013/05/10 | 7,700 | 7,780 | 7,580 | 7,670 | 1,838 |
| 2013/05/09 | 7,770 | 7,810 | 7,600 | 7,750 | 1,648 |
| 2013/05/08 | 7,850 | 7,940 | 7,600 | 7,810 | 1,751 |
| 2013/05/07 | 7,740 | 7,990 | 7,730 | 7,800 | 2,244 |
| 2013/05/02 | 7,690 | 7,710 | 7,630 | 7,660 | 1,031 |
| 2013/05/01 | 7,540 | 7,700 | 7,400 | 7,650 | 832 |
| 2013/04/30 | 7,400 | 7,550 | 7,380 | 7,480 | 1,241 |
| 2013/04/26 | 7,660 | 7,700 | 7,400 | 7,500 | 1,407 |
| 2013/04/25 | 7,700 | 7,780 | 7,450 | 7,600 | 1,895 |
| 2013/04/24 | 7,700 | 8,300 | 7,500 | 7,630 | 9,100 |
| 2013/04/23 | 6,850 | 7,480 | 6,790 | 7,480 | 6,566 |
| 2013/04/22 | 6,580 | 6,850 | 6,570 | 6,790 | 2,726 |
| 2013/04/19 | 6,380 | 6,670 | 6,380 | 6,570 | 2,283 |
| 2013/04/18 | 6,610 | 6,650 | 6,360 | 6,460 | 2,662 |
| 2013/04/17 | 6,780 | 6,890 | 6,500 | 6,550 | 5,814 |
| 2013/04/16 | 6,840 | 7,000 | 6,610 | 6,670 | 25,100 |
| 2013/04/15 | 6,010 | 6,080 | 5,960 | 6,000 | 2,065 |
| 2013/04/12 | 6,160 | 6,290 | 6,090 | 6,120 | 2,612 |
| 2013/04/11 | 5,590 | 6,260 | 5,550 | 6,220 | 7,589 |
| 2013/04/10 | 5,760 | 5,850 | 5,710 | 5,850 | 419 |
| 2013/04/09 | 5,710 | 5,850 | 5,640 | 5,810 | 984 |
| 2013/04/08 | 5,620 | 5,750 | 5,620 | 5,710 | 494 |
| 2013/04/05 | 5,710 | 5,760 | 5,620 | 5,720 | 313 |
| 2013/04/04 | 5,720 | 5,720 | 5,560 | 5,680 | 445 |
| 2013/04/03 | 5,620 | 5,760 | 5,600 | 5,760 | 156 |
| 2013/04/02 | 5,600 | 5,770 | 5,560 | 5,720 | 328 |
| 2013/04/01 | 5,940 | 6,000 | 5,610 | 5,790 | 1,023 |
| 2013/03/29 | 6,080 | 6,090 | 5,900 | 5,910 | 1,256 |
| 2013/03/28 | 5,730 | 5,890 | 5,700 | 5,880 | 1,768 |
| 2013/03/27 | 5,680 | 5,750 | 5,630 | 5,730 | 460 |
| 2013/03/26 | 5,650 | 5,670 | 5,620 | 5,660 | 291 |
| 2013/03/25 | 5,680 | 5,720 | 5,650 | 5,660 | 266 |
| 2013/03/22 | 5,660 | 5,710 | 5,620 | 5,680 | 492 |
| 2013/03/21 | 5,690 | 5,730 | 5,620 | 5,690 | 503 |
| 2013/03/19 | 5,700 | 5,740 | 5,620 | 5,700 | 517 |
| 2013/03/18 | 5,730 | 5,740 | 5,690 | 5,720 | 374 |
| 2013/03/15 | 5,640 | 5,770 | 5,610 | 5,770 | 1,209 |
| 2013/03/14 | 5,610 | 5,640 | 5,570 | 5,640 | 415 |
| 2013/03/13 | 5,560 | 5,650 | 5,560 | 5,610 | 714 |
| 2013/03/12 | 5,500 | 5,630 | 5,500 | 5,580 | 608 |
| 2013/03/11 | 5,440 | 5,630 | 5,440 | 5,600 | 1,247 |
| 2013/03/08 | 5,440 | 5,470 | 5,430 | 5,430 | 621 |
| 2013/03/07 | 5,430 | 5,440 | 5,360 | 5,440 | 74 |
| 2013/03/06 | 5,340 | 5,440 | 5,340 | 5,440 | 389 |
| 2013/03/05 | 5,320 | 5,350 | 5,310 | 5,320 | 398 |
| 2013/03/04 | 5,310 | 5,330 | 5,270 | 5,320 | 570 |
| 2013/03/01 | 5,280 | 5,320 | 5,250 | 5,300 | 229 |
| 2013/02/28 | 5,320 | 5,330 | 5,260 | 5,310 | 439 |
| 2013/02/27 | 5,330 | 5,340 | 5,260 | 5,320 | 299 |
| 2013/02/26 | 5,200 | 5,380 | 5,200 | 5,300 | 1,364 |
| 2013/02/25 | 5,550 | 5,580 | 5,500 | 5,570 | 982 |
| 2013/02/22 | 5,500 | 5,560 | 5,470 | 5,500 | 494 |
| 2013/02/21 | 5,560 | 5,580 | 5,550 | 5,570 | 273 |
| 2013/02/20 | 5,580 | 5,580 | 5,530 | 5,580 | 354 |
| 2013/02/19 | 5,580 | 5,610 | 5,510 | 5,590 | 351 |
| 2013/02/18 | 5,670 | 5,670 | 5,520 | 5,590 | 633 |
| 2013/02/15 | 5,560 | 5,570 | 5,310 | 5,400 | 660 |
| 2013/02/14 | 5,510 | 5,620 | 5,460 | 5,550 | 686 |
| 2013/02/13 | 5,580 | 5,600 | 5,500 | 5,540 | 414 |
| 2013/02/12 | 5,550 | 5,600 | 5,490 | 5,580 | 888 |
| 2013/02/08 | 5,670 | 5,700 | 5,530 | 5,550 | 570 |
| 2013/02/07 | 5,720 | 5,740 | 5,680 | 5,710 | 342 |
| 2013/02/06 | 5,700 | 5,730 | 5,650 | 5,720 | 450 |
| 2013/02/05 | 5,630 | 5,700 | 5,600 | 5,700 | 532 |
| 2013/02/04 | 5,590 | 5,670 | 5,530 | 5,670 | 861 |
| 2013/02/01 | 5,470 | 5,550 | 5,470 | 5,550 | 543 |
| 2013/01/31 | 5,420 | 5,540 | 5,420 | 5,450 | 898 |
| 2013/01/30 | 5,390 | 5,550 | 5,280 | 5,480 | 2,662 |
| 2013/01/29 | 5,250 | 5,360 | 5,240 | 5,280 | 1,447 |
| 2013/01/28 | 5,280 | 5,300 | 5,210 | 5,270 | 486 |
| 2013/01/25 | 5,220 | 5,270 | 5,200 | 5,250 | 386 |
| 2013/01/24 | 5,180 | 5,230 | 5,170 | 5,220 | 134 |
| 2013/01/23 | 5,210 | 5,260 | 5,190 | 5,210 | 629 |
| 2013/01/22 | 5,250 | 5,250 | 5,140 | 5,210 | 808 |
| 2013/01/21 | 5,280 | 5,300 | 5,200 | 5,250 | 904 |
| 2013/01/18 | 5,180 | 5,200 | 5,090 | 5,190 | 614 |
| 2013/01/17 | 5,200 | 5,230 | 5,090 | 5,190 | 846 |
| 2013/01/16 | 5,300 | 5,300 | 5,130 | 5,200 | 833 |
| 2013/01/15 | 5,310 | 5,320 | 5,260 | 5,310 | 960 |
| 2013/01/11 | 5,290 | 5,330 | 5,240 | 5,300 | 701 |
| 2013/01/10 | 5,150 | 5,260 | 5,130 | 5,250 | 1,107 |
| 2013/01/09 | 5,150 | 5,150 | 5,100 | 5,130 | 451 |
| 2013/01/08 | 5,160 | 5,160 | 5,100 | 5,110 | 350 |
| 2013/01/07 | 5,110 | 5,180 | 5,090 | 5,090 | 797 |
| 2013/01/04 | 5,030 | 5,290 | 4,995 | 5,110 | 1,217 |