4349 (株)テスク の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2007-12-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-12-11 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-12-07 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-12-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2007-11-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2007-10-05 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-09-27 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-09-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-09-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-09-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-09-03 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-08-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-08-30 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-08-27 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-08-24 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2007-08-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-08-20 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-08-06 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-08-02 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-07-27 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2007-07-26 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2007-07-24 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2007-07-11 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2007-07-09 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2007-07-05 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2007-07-02 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-06-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-06-25 | 295 | 295 | 295 | 295 | 4,000 | 2,950 |
| 2007-06-20 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2007-06-13 | 290 | 295 | 290 | 295 | 5,000 | 2,950 |
| 2007-05-28 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-05-25 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2007-04-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-04-25 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-04-19 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2007-03-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2007-02-23 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2007-02-15 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-02-13 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2007-02-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-01-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-01-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
