4349 (株)テスク の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2004-12-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2004-12-15 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2004-12-13 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2004-11-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-11-26 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2004-11-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-11-01 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-10-25 | 329 | 330 | 320 | 320 | 6,000 | 3,200 |
| 2004-10-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2004-09-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-09-24 | 329 | 330 | 329 | 330 | 4,000 | 3,300 |
| 2004-08-25 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2004-07-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-07-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-07-23 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2004-07-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-07-14 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-06-30 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-06-29 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2004-06-01 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-05-25 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-04-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-04-28 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-04-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2004-04-26 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-04-23 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2004-04-12 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 2004-04-09 | 361 | 361 | 361 | 361 | 7,000 | 3,610 |
| 2004-04-06 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2004-04-05 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2004-04-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2004-04-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2004-03-30 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2004-03-24 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2004-03-23 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2004-03-22 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2004-03-19 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2004-03-17 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2004-03-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2004-03-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2004-02-27 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2004-02-25 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2004-01-23 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2004-01-19 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2004-01-16 | 310 | 319 | 310 | 319 | 2,000 | 3,190 |
| 2004-01-15 | 299 | 319 | 299 | 319 | 2,000 | 3,190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
