4349 (株)テスク の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-29 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-28 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-27 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-26 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2022-12-23 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-22 | - | - | - | 3,400 | - | 3,400 |
| 2022-12-21 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2022-12-20 | - | - | - | 3,350 | - | 3,350 |
| 2022-12-19 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2022-12-16 | - | - | - | 3,340 | - | 3,340 |
| 2022-12-15 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 3,340 |
| 2022-12-14 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-13 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-12 | 3,480 | 3,485 | 3,480 | 3,480 | 1,100 | 3,480 |
| 2022-12-09 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-08 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-07 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-06 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2022-12-05 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-02 | - | - | - | 3,480 | - | 3,480 |
| 2022-12-01 | - | - | - | 3,480 | - | 3,480 |
| 2022-11-30 | - | - | - | 3,480 | - | 3,480 |
| 2022-11-29 | - | - | - | 3,480 | - | 3,480 |
| 2022-11-28 | 3,600 | 3,600 | 3,480 | 3,480 | 300 | 3,480 |
| 2022-11-25 | - | - | - | 3,475 | - | 3,475 |
| 2022-11-24 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2022-11-22 | - | - | - | 3,475 | - | 3,475 |
| 2022-11-21 | 3,420 | 3,475 | 3,420 | 3,475 | 400 | 3,475 |
| 2022-11-18 | 3,340 | 3,360 | 3,340 | 3,360 | 500 | 3,360 |
| 2022-11-17 | 3,460 | 3,460 | 3,460 | 3,460 | 100 | 3,460 |
| 2022-11-16 | - | - | - | 3,390 | - | 3,390 |
| 2022-11-15 | - | - | - | 3,390 | - | 3,390 |
| 2022-11-14 | 3,475 | 3,595 | 3,390 | 3,390 | 400 | 3,390 |
| 2022-11-11 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-10 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-09 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-08 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-07 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-04 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-02 | - | - | - | 3,335 | - | 3,335 |
| 2022-11-01 | 3,355 | 3,355 | 3,335 | 3,335 | 300 | 3,335 |
| 2022-10-31 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-28 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-27 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-26 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-25 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-24 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-21 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-20 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-19 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-18 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-17 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-14 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-13 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-12 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-11 | - | - | - | 3,305 | - | 3,305 |
| 2022-10-07 | 3,305 | 3,305 | 3,305 | 3,305 | 100 | 3,305 |
| 2022-10-06 | - | - | - | 3,350 | - | 3,350 |
| 2022-10-05 | - | - | - | 3,350 | - | 3,350 |
| 2022-10-04 | - | - | - | 3,350 | - | 3,350 |
| 2022-10-03 | - | - | - | 3,350 | - | 3,350 |
| 2022-09-30 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2022-09-29 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-28 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-27 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-26 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2022-09-22 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-21 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-20 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-16 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-15 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-14 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-13 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-12 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-09 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-08 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-07 | - | - | - | 3,550 | - | 3,550 |
| 2022-09-06 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 3,550 |
| 2022-09-05 | - | - | - | 3,610 | - | 3,610 |
| 2022-09-02 | - | - | - | 3,610 | - | 3,610 |
| 2022-09-01 | - | - | - | 3,610 | - | 3,610 |
| 2022-08-31 | - | - | - | 3,610 | - | 3,610 |
| 2022-08-30 | - | - | - | 3,610 | - | 3,610 |
| 2022-08-29 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2022-08-26 | - | - | - | 3,610 | - | 3,610 |
| 2022-08-25 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 3,610 |
| 2022-08-24 | 3,590 | 3,610 | 3,590 | 3,610 | 600 | 3,610 |
| 2022-08-23 | 3,520 | 3,550 | 3,505 | 3,510 | 700 | 3,510 |
| 2022-08-22 | 3,435 | 3,500 | 3,435 | 3,500 | 500 | 3,500 |
| 2022-08-19 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 3,435 |
| 2022-08-18 | 3,505 | 3,505 | 3,505 | 3,505 | 100 | 3,505 |
| 2022-08-17 | - | - | - | 3,855 | - | 3,855 |
| 2022-08-16 | 4,240 | 4,455 | 3,555 | 3,855 | 2,200 | 3,855 |
| 2022-08-15 | 3,260 | 3,960 | 3,260 | 3,960 | 1,500 | 3,960 |
| 2022-08-12 | 3,260 | 3,560 | 3,260 | 3,260 | 1,000 | 3,260 |
| 2022-08-10 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 3,050 |
| 2022-08-09 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-08 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-05 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-04 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-03 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-02 | - | - | - | 3,010 | - | 3,010 |
| 2022-08-01 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2022-07-29 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2022-07-28 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-27 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-26 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-25 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-22 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-21 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-20 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-19 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-15 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-14 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-13 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-12 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2022-07-11 | - | - | - | 3,010 | - | 3,010 |
| 2022-07-08 | 3,070 | 3,070 | 3,010 | 3,010 | 200 | 3,010 |
| 2022-07-07 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-06 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-05 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-04 | - | - | - | 3,000 | - | 3,000 |
| 2022-07-01 | 3,200 | 3,200 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2022-06-30 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-29 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-28 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-27 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2022-06-24 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 3,340 |
| 2022-06-23 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-22 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-21 | 3,300 | 3,340 | 3,300 | 3,340 | 300 | 3,340 |
| 2022-06-20 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-17 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-16 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-15 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-14 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-13 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2022-06-10 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-09 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-08 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-07 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-06 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-03 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-02 | - | - | - | 3,340 | - | 3,340 |
| 2022-06-01 | - | - | - | 3,340 | - | 3,340 |
| 2022-05-31 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2022-05-30 | - | - | - | 3,340 | - | 3,340 |
| 2022-05-27 | - | - | - | 3,340 | - | 3,340 |
| 2022-05-26 | - | - | - | 3,340 | - | 3,340 |
| 2022-05-25 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 3,340 |
| 2022-05-24 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-23 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-20 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-19 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-18 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-17 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-16 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-13 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-12 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-11 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-10 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-09 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-06 | - | - | - | 3,440 | - | 3,440 |
| 2022-05-02 | - | - | - | 3,440 | - | 3,440 |
| 2022-04-28 | - | - | - | 3,440 | - | 3,440 |
| 2022-04-27 | - | - | - | 3,440 | - | 3,440 |
| 2022-04-26 | - | - | - | 3,440 | - | 3,440 |
| 2022-04-25 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 3,440 |
| 2022-04-22 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-21 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-20 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-19 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-18 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-15 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-14 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-13 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-12 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-11 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-08 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-07 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-06 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-05 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-04 | - | - | - | 3,500 | - | 3,500 |
| 2022-04-01 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-31 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-30 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-29 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-28 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-25 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 3,500 |
| 2022-03-24 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-23 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-22 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-18 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-17 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-16 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-15 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-14 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-11 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-10 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-09 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-08 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-07 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-04 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-03 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-02 | - | - | - | 3,500 | - | 3,500 |
| 2022-03-01 | - | - | - | 3,500 | - | 3,500 |
| 2022-02-28 | - | - | - | 3,500 | - | 3,500 |
| 2022-02-25 | 3,500 | 3,500 | 3,490 | 3,500 | 1,200 | 3,500 |
| 2022-02-24 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-22 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-21 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-18 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-17 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-16 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-15 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-14 | - | - | - | 3,560 | - | 3,560 |
| 2022-02-10 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 3,560 |
| 2022-02-09 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-08 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-07 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-04 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-03 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-02 | - | - | - | 3,320 | - | 3,320 |
| 2022-02-01 | - | - | - | 3,320 | - | 3,320 |
| 2022-01-31 | 3,320 | 3,320 | 3,320 | 3,320 | 100 | 3,320 |
| 2022-01-28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 | 3,110 |
| 2022-01-27 | - | - | - | 3,310 | - | 3,310 |
| 2022-01-26 | - | - | - | 3,310 | - | 3,310 |
| 2022-01-25 | 3,310 | 3,310 | 3,310 | 3,310 | 1,400 | 3,310 |
| 2022-01-24 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-21 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-20 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-19 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-18 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-17 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-14 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-13 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-12 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-11 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-07 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-06 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-05 | - | - | - | 3,250 | - | 3,250 |
| 2022-01-04 | - | - | - | 3,250 | - | 3,250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
