4349 (株)テスク の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 2012-12-19 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2012-12-05 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2012-12-03 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2012-11-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2012-11-26 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2012-11-22 | 189 | 189 | 189 | 189 | 14,000 | 1,890 |
| 2012-10-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2012-10-25 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 2012-09-28 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2012-09-25 | 192 | 192 | 192 | 192 | 12,000 | 1,920 |
| 2012-09-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2012-09-21 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2012-09-19 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2012-08-24 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2012-07-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2012-07-13 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2012-06-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2012-06-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2012-06-06 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2012-05-25 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 2012-05-02 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2012-04-27 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2012-04-26 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 2012-04-25 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2012-04-24 | 183 | 189 | 183 | 189 | 6,000 | 1,890 |
| 2012-04-12 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2012-03-30 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2012-03-27 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2012-03-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2012-03-23 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2012-02-24 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2012-01-25 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
