4349 (株)テスク の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | - | - | - | 3,010 | - | 3,010 |
2018-12-27 | - | - | - | 3,010 | - | 3,010 |
2018-12-26 | 3,060 | 3,060 | 3,010 | 3,010 | 600 | 3,010 |
2018-12-25 | 3,300 | 3,300 | 3,200 | 3,200 | 200 | 3,200 |
2018-12-21 | - | - | - | 3,300 | - | 3,300 |
2018-12-20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
2018-12-19 | - | - | - | 3,300 | - | 3,300 |
2018-12-18 | - | - | - | 3,300 | - | 3,300 |
2018-12-17 | - | - | - | 3,300 | - | 3,300 |
2018-12-14 | - | - | - | 3,300 | - | 3,300 |
2018-12-13 | - | - | - | 3,300 | - | 3,300 |
2018-12-12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
2018-12-11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 3,300 |
2018-12-10 | - | - | - | 3,300 | - | 3,300 |
2018-12-07 | - | - | - | 3,300 | - | 3,300 |
2018-12-06 | - | - | - | 3,250 | - | 3,250 |
2018-12-05 | - | - | - | 3,250 | - | 3,250 |
2018-12-04 | - | - | - | 3,250 | - | 3,250 |
2018-12-03 | - | - | - | 3,250 | - | 3,250 |
2018-11-30 | - | - | - | 3,250 | - | 3,250 |
2018-11-29 | - | - | - | 3,250 | - | 3,250 |
2018-11-28 | - | - | - | 3,250 | - | 3,250 |
2018-11-27 | - | - | - | 3,250 | - | 3,250 |
2018-11-26 | - | - | - | 3,250 | - | 3,250 |
2018-11-22 | - | - | - | 3,250 | - | 3,250 |
2018-11-21 | - | - | - | 3,250 | - | 3,250 |
2018-11-20 | - | - | - | 3,250 | - | 3,250 |
2018-11-19 | - | - | - | 3,250 | - | 3,250 |
2018-11-16 | - | - | - | 3,250 | - | 3,250 |
2018-11-15 | - | - | - | 3,250 | - | 3,250 |
2018-11-14 | - | - | - | 3,250 | - | 3,250 |
2018-11-13 | - | - | - | 3,250 | - | 3,250 |
2018-11-12 | 3,250 | 3,250 | 3,250 | 3,250 | 300 | 3,250 |
2018-11-09 | - | - | - | 3,205 | - | 3,205 |
2018-11-08 | - | - | - | 3,205 | - | 3,205 |
2018-11-07 | - | - | - | 3,205 | - | 3,205 |
2018-11-06 | - | - | - | 3,205 | - | 3,205 |
2018-11-05 | - | - | - | 3,205 | - | 3,205 |
2018-11-02 | - | - | - | 3,205 | - | 3,205 |
2018-11-01 | - | - | - | 3,205 | - | 3,205 |
2018-10-31 | - | - | - | 3,205 | - | 3,205 |
2018-10-30 | - | - | - | 3,205 | - | 3,205 |
2018-10-29 | 3,215 | 3,215 | 3,205 | 3,205 | 500 | 3,205 |
2018-10-26 | 3,205 | 3,205 | 3,205 | 3,205 | 500 | 3,205 |
2018-10-25 | - | - | - | 3,470 | - | 3,470 |
2018-10-24 | - | - | - | 3,470 | - | 3,470 |
2018-10-23 | - | - | - | 3,470 | - | 3,470 |
2018-10-22 | - | - | - | 3,470 | - | 3,470 |
2018-10-19 | - | - | - | 3,470 | - | 3,470 |
2018-10-18 | - | - | - | 3,470 | - | 3,470 |
2018-10-17 | - | - | - | 3,470 | - | 3,470 |
2018-10-16 | - | - | - | 3,470 | - | 3,470 |
2018-10-15 | - | - | - | 3,470 | - | 3,470 |
2018-10-12 | - | - | - | 3,470 | - | 3,470 |
2018-10-11 | - | - | - | 3,470 | - | 3,470 |
2018-10-10 | 3,470 | 3,470 | 3,470 | 3,470 | 100 | 3,470 |
2018-10-09 | - | - | - | 3,360 | - | 3,360 |
2018-10-05 | - | - | - | 3,360 | - | 3,360 |
2018-10-04 | - | - | - | 3,360 | - | 3,360 |
2018-10-03 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
2018-10-02 | - | - | - | 3,360 | - | 3,360 |
2018-10-01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 | 3,360 |
2018-09-28 | - | - | - | 3,395 | - | 3,395 |
2018-09-27 | 3,600 | 3,600 | 3,395 | 3,395 | 200 | 3,395 |
2018-09-26 | - | - | - | 355 | - | 355 |
2018-09-25 | - | - | - | 355 | - | 3,550 |
2018-09-21 | - | - | - | 355 | - | 3,550 |
2018-09-20 | - | - | - | 355 | - | 3,550 |
2018-09-19 | - | - | - | 355 | - | 3,550 |
2018-09-18 | - | - | - | 355 | - | 3,550 |
2018-09-14 | - | - | - | 355 | - | 3,550 |
2018-09-13 | - | - | - | 355 | - | 3,550 |
2018-09-12 | - | - | - | 355 | - | 3,550 |
2018-09-11 | - | - | - | 355 | - | 3,550 |
2018-09-10 | - | - | - | 355 | - | 3,550 |
2018-09-07 | - | - | - | 355 | - | 3,550 |
2018-09-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
2018-09-05 | - | - | - | 339 | - | 3,390 |
2018-09-04 | - | - | - | 339 | - | 3,390 |
2018-09-03 | - | - | - | 339 | - | 3,390 |
2018-08-31 | - | - | - | 339 | - | 3,390 |
2018-08-30 | - | - | - | 339 | - | 3,390 |
2018-08-29 | - | - | - | 339 | - | 3,390 |
2018-08-28 | - | - | - | 339 | - | 3,390 |
2018-08-27 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
2018-08-24 | - | - | - | 338 | - | 3,380 |
2018-08-23 | - | - | - | 338 | - | 3,380 |
2018-08-22 | - | - | - | 338 | - | 3,380 |
2018-08-21 | - | - | - | 338 | - | 3,380 |
2018-08-20 | - | - | - | 338 | - | 3,380 |
2018-08-17 | - | - | - | 338 | - | 3,380 |
2018-08-16 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
2018-08-15 | - | - | - | 354 | - | 3,540 |
2018-08-14 | - | - | - | 354 | - | 3,540 |
2018-08-13 | - | - | - | 354 | - | 3,540 |
2018-08-10 | - | - | - | 354 | - | 3,540 |
2018-08-09 | - | - | - | 354 | - | 3,540 |
2018-08-08 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
2018-08-07 | 386 | 386 | 370 | 370 | 11,000 | 3,700 |
2018-08-06 | - | - | - | 380 | - | 3,800 |
2018-08-03 | - | - | - | 380 | - | 3,800 |
2018-08-02 | - | - | - | 380 | - | 3,800 |
2018-08-01 | - | - | - | 380 | - | 3,800 |
2018-07-31 | - | - | - | 380 | - | 3,800 |
2018-07-30 | 377 | 380 | 377 | 380 | 2,000 | 3,800 |
2018-07-27 | - | - | - | 361 | - | 3,610 |
2018-07-26 | - | - | - | 361 | - | 3,610 |
2018-07-25 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
2018-07-24 | - | - | - | 361 | - | 3,610 |
2018-07-23 | - | - | - | 361 | - | 3,610 |
2018-07-20 | - | - | - | 361 | - | 3,610 |
2018-07-19 | - | - | - | 361 | - | 3,610 |
2018-07-18 | - | - | - | 361 | - | 3,610 |
2018-07-17 | - | - | - | 361 | - | 3,610 |
2018-07-13 | - | - | - | 361 | - | 3,610 |
2018-07-12 | - | - | - | 361 | - | 3,610 |
2018-07-11 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
2018-07-10 | - | - | - | 361 | - | 3,610 |
2018-07-09 | - | - | - | 361 | - | 3,610 |
2018-07-06 | - | - | - | 361 | - | 3,610 |
2018-07-05 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
2018-07-04 | - | - | - | 361 | - | 3,610 |
2018-07-03 | - | - | - | 361 | - | 3,610 |
2018-07-02 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
2018-06-29 | - | - | - | 385 | - | 3,850 |
2018-06-28 | - | - | - | 385 | - | 3,850 |
2018-06-27 | 375 | 385 | 375 | 385 | 5,000 | 3,850 |
2018-06-26 | 360 | 368 | 360 | 368 | 2,000 | 3,680 |
2018-06-25 | - | - | - | 360 | - | 3,600 |
2018-06-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
2018-06-21 | - | - | - | 365 | - | 3,650 |
2018-06-20 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
2018-06-19 | - | - | - | 386 | - | 3,860 |
2018-06-18 | - | - | - | 386 | - | 3,860 |
2018-06-15 | - | - | - | 386 | - | 3,860 |
2018-06-14 | - | - | - | 386 | - | 3,860 |
2018-06-13 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
2018-06-12 | - | - | - | 386 | - | 3,860 |
2018-06-11 | - | - | - | 386 | - | 3,860 |
2018-06-08 | - | - | - | 386 | - | 3,860 |
2018-06-07 | - | - | - | 386 | - | 3,860 |
2018-06-06 | - | - | - | 386 | - | 3,860 |
2018-06-05 | - | - | - | 386 | - | 3,860 |
2018-06-04 | - | - | - | 386 | - | 3,860 |
2018-06-01 | - | - | - | 386 | - | 3,860 |
2018-05-31 | - | - | - | 386 | - | 3,860 |
2018-05-30 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
2018-05-29 | - | - | - | 370 | - | 3,700 |
2018-05-28 | - | - | - | 370 | - | 3,700 |
2018-05-25 | - | - | - | 370 | - | 3,700 |
2018-05-24 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
2018-05-23 | - | - | - | 392 | - | 3,920 |
2018-05-22 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
2018-05-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
2018-05-18 | - | - | - | 374 | - | 3,740 |
2018-05-17 | - | - | - | 374 | - | 3,740 |
2018-05-16 | - | - | - | 374 | - | 3,740 |
2018-05-15 | - | - | - | 374 | - | 3,740 |
2018-05-14 | - | - | - | 374 | - | 3,740 |
2018-05-11 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
2018-05-10 | 390 | 390 | 366 | 366 | 3,000 | 3,660 |
2018-05-09 | 354 | 370 | 354 | 361 | 6,000 | 3,610 |
2018-05-08 | - | - | - | 388 | - | 3,880 |
2018-05-07 | - | - | - | 388 | - | 3,880 |
2018-05-02 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
2018-05-01 | - | - | - | 383 | - | 3,830 |
2018-04-27 | - | - | - | 383 | - | 3,830 |
2018-04-26 | - | - | - | 383 | - | 3,830 |
2018-04-25 | - | - | - | 383 | - | 3,830 |
2018-04-24 | - | - | - | 383 | - | 3,830 |
2018-04-23 | - | - | - | 383 | - | 3,830 |
2018-04-20 | - | - | - | 383 | - | 3,830 |
2018-04-19 | - | - | - | 383 | - | 3,830 |
2018-04-11 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
2018-04-09 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
2018-03-27 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
2018-03-26 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
2018-03-23 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
2018-03-20 | 361 | 389 | 361 | 389 | 2,000 | 3,890 |
2018-03-19 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
2018-03-15 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
2018-03-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2018-03-12 | 379 | 380 | 379 | 380 | 2,000 | 3,800 |
2018-03-08 | 377 | 387 | 377 | 387 | 2,000 | 3,870 |
2018-03-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
2018-03-01 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
2018-02-27 | 391 | 391 | 388 | 388 | 2,000 | 3,880 |
2018-02-26 | 385 | 388 | 385 | 388 | 2,000 | 3,880 |
2018-02-19 | 377 | 378 | 377 | 378 | 3,000 | 3,780 |
2018-02-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2018-02-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
2018-02-13 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
2018-02-08 | 356 | 385 | 356 | 369 | 5,000 | 3,690 |
2018-02-07 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
2018-02-06 | 388 | 388 | 348 | 381 | 6,000 | 3,810 |
2018-02-05 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
2018-02-02 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
2018-02-01 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
2018-01-24 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
2018-01-23 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
2018-01-18 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
2018-01-16 | 390 | 400 | 390 | 400 | 4,000 | 4,000 |
2018-01-15 | 372 | 380 | 372 | 380 | 6,000 | 3,800 |
2018-01-12 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
2018-01-11 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
2018-01-10 | 364 | 368 | 363 | 363 | 6,000 | 3,630 |
2018-01-09 | 362 | 385 | 361 | 364 | 14,000 | 3,640 |
2018-01-05 | 362 | 365 | 358 | 358 | 8,000 | 3,580 |
2018-01-04 | 372 | 372 | 360 | 360 | 5,000 | 3,600 |
分割・併合履歴 : [2018-09-26]1株→0.1株