4349 (株)テスク の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2002-12-24 | 350 | 360 | 350 | 360 | 2,000 | 3,600 |
| 2002-12-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-19 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-12 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-12-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-12-04 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-12-03 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2002-12-02 | 360 | 362 | 360 | 362 | 5,000 | 3,620 |
| 2002-11-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-11-28 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-11-26 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2002-11-25 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2002-11-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-11-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-11-19 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-11-18 | 360 | 365 | 360 | 360 | 7,000 | 3,600 |
| 2002-11-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-11-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2002-11-11 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 2002-11-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-11-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-11-05 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2002-11-01 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-31 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2002-10-30 | 365 | 365 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-10-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-10-25 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2002-10-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-10-23 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2002-10-18 | 364 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2002-10-17 | 360 | 364 | 360 | 364 | 3,000 | 3,640 |
| 2002-10-15 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2002-10-11 | 370 | 370 | 360 | 360 | 3,000 | 3,600 |
| 2002-10-10 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-10-08 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-10-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-10-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2002-10-01 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-09-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-09-26 | 369 | 373 | 360 | 360 | 3,000 | 3,600 |
| 2002-09-25 | 365 | 375 | 365 | 375 | 4,000 | 3,750 |
| 2002-09-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-09-19 | 362 | 365 | 362 | 365 | 2,000 | 3,650 |
| 2002-09-12 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-09-11 | 364 | 366 | 364 | 366 | 2,000 | 3,660 |
| 2002-09-10 | 364 | 365 | 364 | 365 | 2,000 | 3,650 |
| 2002-09-09 | 360 | 368 | 360 | 360 | 3,000 | 3,600 |
| 2002-09-06 | 360 | 369 | 360 | 360 | 3,000 | 3,600 |
| 2002-09-05 | 360 | 369 | 360 | 360 | 3,000 | 3,600 |
| 2002-09-04 | 360 | 369 | 360 | 369 | 2,000 | 3,690 |
| 2002-09-03 | 370 | 370 | 360 | 360 | 2,000 | 3,600 |
| 2002-08-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-08-27 | 365 | 368 | 365 | 368 | 2,000 | 3,680 |
| 2002-08-26 | 370 | 370 | 360 | 365 | 3,000 | 3,650 |
| 2002-08-23 | 365 | 368 | 365 | 368 | 2,000 | 3,680 |
| 2002-08-21 | 360 | 369 | 360 | 369 | 2,000 | 3,690 |
| 2002-08-14 | 368 | 369 | 368 | 369 | 2,000 | 3,690 |
| 2002-08-13 | 361 | 369 | 360 | 369 | 8,000 | 3,690 |
| 2002-08-12 | 364 | 364 | 361 | 364 | 4,000 | 3,640 |
| 2002-08-02 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-08-01 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2002-07-31 | 361 | 368 | 361 | 368 | 6,000 | 3,680 |
| 2002-07-29 | 373 | 378 | 373 | 378 | 2,000 | 3,780 |
| 2002-07-26 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2002-07-25 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2002-07-19 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2002-07-17 | 362 | 375 | 362 | 375 | 5,000 | 3,750 |
| 2002-07-16 | 373 | 373 | 361 | 361 | 4,000 | 3,610 |
| 2002-07-15 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2002-07-12 | 370 | 373 | 370 | 373 | 2,000 | 3,730 |
| 2002-07-11 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2002-07-10 | 370 | 373 | 370 | 373 | 2,000 | 3,730 |
| 2002-07-09 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2002-07-08 | 370 | 375 | 370 | 375 | 12,000 | 3,750 |
| 2002-07-05 | 365 | 370 | 365 | 370 | 2,000 | 3,700 |
| 2002-07-04 | 361 | 370 | 361 | 370 | 4,000 | 3,700 |
| 2002-07-02 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2002-07-01 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2002-06-28 | 361 | 370 | 361 | 370 | 7,000 | 3,700 |
| 2002-06-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-06-26 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2002-06-25 | 370 | 374 | 361 | 361 | 8,000 | 3,610 |
| 2002-06-19 | 373 | 374 | 373 | 374 | 3,000 | 3,740 |
| 2002-06-14 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2002-06-11 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 2002-06-10 | 370 | 376 | 370 | 376 | 3,000 | 3,760 |
| 2002-06-06 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2002-06-05 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2002-06-04 | 360 | 375 | 360 | 375 | 4,000 | 3,750 |
| 2002-06-03 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 2002-05-31 | 370 | 370 | 360 | 370 | 6,000 | 3,700 |
| 2002-05-30 | 365 | 369 | 360 | 369 | 4,000 | 3,690 |
| 2002-05-29 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2002-05-28 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2002-05-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-05-24 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2002-05-22 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2002-05-21 | 361 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2002-05-20 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 2002-05-17 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-05-16 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2002-05-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-05-14 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 2002-05-13 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2002-05-10 | 368 | 370 | 368 | 370 | 3,000 | 3,700 |
| 2002-05-09 | 360 | 370 | 360 | 370 | 3,000 | 3,700 |
| 2002-05-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2002-05-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2002-05-02 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2002-05-01 | 367 | 370 | 360 | 360 | 8,000 | 3,600 |
| 2002-04-30 | 370 | 375 | 370 | 375 | 2,000 | 3,750 |
| 2002-04-26 | 370 | 375 | 370 | 370 | 5,000 | 3,700 |
| 2002-04-25 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2002-04-24 | 365 | 375 | 365 | 365 | 9,000 | 3,650 |
| 2002-04-23 | 370 | 380 | 366 | 380 | 4,000 | 3,800 |
| 2002-04-22 | 365 | 370 | 365 | 368 | 9,000 | 3,680 |
| 2002-04-19 | 370 | 373 | 370 | 373 | 6,000 | 3,730 |
| 2002-04-18 | 360 | 370 | 360 | 370 | 4,000 | 3,700 |
| 2002-04-17 | 365 | 370 | 365 | 370 | 8,000 | 3,700 |
| 2002-04-16 | 364 | 371 | 364 | 366 | 17,000 | 3,660 |
| 2002-04-15 | 370 | 370 | 365 | 367 | 19,000 | 3,670 |
| 2002-04-12 | 366 | 371 | 365 | 365 | 22,000 | 3,650 |
| 2002-04-11 | 365 | 369 | 365 | 365 | 18,000 | 3,650 |
| 2002-04-10 | 366 | 366 | 365 | 365 | 17,000 | 3,650 |
| 2002-04-09 | 367 | 367 | 366 | 366 | 10,000 | 3,660 |
| 2002-04-08 | 370 | 370 | 367 | 367 | 5,000 | 3,670 |
| 2002-04-05 | 367 | 367 | 366 | 367 | 6,000 | 3,670 |
| 2002-04-04 | 365 | 367 | 365 | 367 | 7,000 | 3,670 |
| 2002-04-03 | 365 | 370 | 365 | 368 | 9,000 | 3,680 |
| 2002-04-02 | 370 | 370 | 370 | 370 | 18,000 | 3,700 |
| 2002-04-01 | 370 | 370 | 365 | 365 | 32,000 | 3,650 |
| 2002-03-29 | 370 | 370 | 370 | 370 | 19,000 | 3,700 |
| 2002-03-28 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 2002-03-27 | 380 | 380 | 370 | 375 | 20,000 | 3,750 |
| 2002-03-26 | 380 | 385 | 380 | 380 | 13,000 | 3,800 |
| 2002-03-25 | 380 | 388 | 380 | 384 | 43,000 | 3,840 |
| 2002-03-22 | 380 | 384 | 375 | 380 | 43,000 | 3,800 |
| 2002-03-20 | 380 | 380 | 375 | 380 | 48,000 | 3,800 |
| 2002-03-19 | 374 | 380 | 373 | 375 | 143,000 | 3,750 |
| 2002-03-18 | 362 | 389 | 362 | 379 | 786,000 | 3,790 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
