4349 (株)テスク の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2003-12-29 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2003-12-25 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2003-12-15 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2003-12-12 | 338 | 339 | 333 | 333 | 3,000 | 3,330 |
| 2003-12-11 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2003-11-28 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2003-11-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2003-11-19 | 334 | 339 | 334 | 339 | 3,000 | 3,390 |
| 2003-11-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-10-31 | 340 | 340 | 335 | 340 | 4,000 | 3,400 |
| 2003-10-27 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-10-23 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2003-10-17 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2003-10-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-10-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2003-10-09 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-10-07 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2003-10-06 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-10-03 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-10-02 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-09-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2003-09-29 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 2003-09-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-09-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2003-09-22 | 350 | 353 | 350 | 353 | 3,000 | 3,530 |
| 2003-09-16 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2003-09-12 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2003-09-10 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2003-09-04 | 350 | 354 | 350 | 354 | 6,000 | 3,540 |
| 2003-09-03 | 355 | 359 | 350 | 350 | 4,000 | 3,500 |
| 2003-09-01 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2003-08-26 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 2003-08-25 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2003-08-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-08-19 | 355 | 360 | 355 | 360 | 5,000 | 3,600 |
| 2003-07-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-07-29 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-07-28 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2003-07-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-07-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-07-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2003-07-15 | 360 | 365 | 360 | 365 | 5,000 | 3,650 |
| 2003-07-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-07-11 | 359 | 360 | 359 | 360 | 7,000 | 3,600 |
| 2003-06-30 | 360 | 360 | 355 | 359 | 3,000 | 3,590 |
| 2003-06-26 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2003-06-19 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2003-06-18 | 353 | 358 | 353 | 358 | 3,000 | 3,580 |
| 2003-06-04 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 2003-05-30 | 357 | 357 | 350 | 357 | 4,000 | 3,570 |
| 2003-05-27 | 355 | 357 | 355 | 357 | 2,000 | 3,570 |
| 2003-05-26 | 356 | 357 | 350 | 357 | 4,000 | 3,570 |
| 2003-05-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2003-04-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-04-28 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2003-04-23 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2003-04-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-04-01 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 2003-03-27 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2003-03-25 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2003-03-11 | 357 | 358 | 350 | 358 | 11,000 | 3,580 |
| 2003-03-07 | 350 | 358 | 350 | 358 | 4,000 | 3,580 |
| 2003-02-28 | 350 | 360 | 350 | 360 | 4,000 | 3,600 |
| 2003-02-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-02-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-02-25 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-02-19 | 359 | 360 | 359 | 360 | 3,000 | 3,600 |
| 2003-02-17 | 350 | 358 | 350 | 358 | 3,000 | 3,580 |
| 2003-02-14 | 358 | 358 | 358 | 358 | 7,000 | 3,580 |
| 2003-02-12 | 358 | 359 | 350 | 359 | 7,000 | 3,590 |
| 2003-02-10 | 350 | 360 | 350 | 359 | 6,000 | 3,590 |
| 2003-02-06 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2003-01-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-01-30 | 350 | 360 | 350 | 360 | 2,000 | 3,600 |
| 2003-01-28 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-01-27 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-01-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2003-01-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2003-01-17 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2003-01-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
