1. HOME >
  2. 株価時系列 >
  3. 4349 >
  4. 2016年

4349 (株)テスク の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-282172172172175,0002,170
2016-12-222172172172171,0002,170
2016-12-212172172172175,0002,170
2016-12-162142142142141,0002,140
2016-12-122182182182185,0002,180
2016-11-302182182182181,0002,180
2016-11-2521821821821812,0002,180
2016-11-242182182182181,0002,180
2016-11-222102102102101,0002,100
2016-09-272222222222224,0002,220
2016-09-262222222222222,0002,220
2016-09-232222222222225,0002,220
2016-09-052222222222221,0002,220
2016-09-022222222222221,0002,220
2016-08-252102102102106,0002,100
2016-08-232102102102102,0002,100
2016-08-152062062062061,0002,060
2016-07-192132132132131,0002,130
2016-06-272112112112112,0002,110
2016-06-242122122112112,0002,110
2016-06-142102102102102,0002,100
2016-06-082262262262261,0002,260
2016-05-262412412412411,0002,410
2016-05-2522130122123518,0002,350
2016-05-242202212202213,0002,210
2016-05-132042042042042,0002,040
2016-05-112042042042041,0002,040
2016-05-102102101991995,0001,990
2016-05-0928428420020815,0002,080
2016-03-292042042042041,0002,040
2016-03-252002002002006,0002,000
2016-03-221991991991991,0001,990
2016-03-161911921911923,0001,920
2016-03-041931931931931,0001,930
2016-03-012012012012011,0002,010
2016-01-252012012012011,0002,010
2016-01-052012012012012,0002,010

分割・併合履歴 ： [2018-09-26]1株→0.1株