4349 (株)テスク の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2005-12-28 | 370 | 370 | 370 | 370 | 14,000 | 3,700 |
| 2005-12-27 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2005-12-26 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2005-12-22 | 376 | 376 | 376 | 376 | 5,000 | 3,760 |
| 2005-12-21 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2005-12-14 | 332 | 336 | 332 | 336 | 6,000 | 3,360 |
| 2005-12-12 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2005-12-07 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-12-05 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2005-11-28 | 329 | 329 | 329 | 329 | 5,000 | 3,290 |
| 2005-11-24 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2005-11-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-11-21 | 320 | 326 | 320 | 326 | 3,000 | 3,260 |
| 2005-11-15 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-11-08 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 2005-10-31 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2005-10-27 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2005-10-25 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2005-10-20 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2005-10-18 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2005-10-03 | 325 | 325 | 315 | 315 | 3,000 | 3,150 |
| 2005-09-27 | 315 | 325 | 315 | 325 | 2,000 | 3,250 |
| 2005-09-26 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2005-09-22 | 320 | 320 | 318 | 318 | 11,000 | 3,180 |
| 2005-09-21 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-09-20 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-09-16 | 315 | 315 | 312 | 312 | 6,000 | 3,120 |
| 2005-09-14 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2005-09-12 | 315 | 315 | 315 | 315 | 5,000 | 3,150 |
| 2005-09-02 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2005-09-01 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2005-08-31 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-08-30 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2005-08-29 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2005-08-26 | 320 | 320 | 315 | 315 | 4,000 | 3,150 |
| 2005-08-25 | 310 | 320 | 310 | 320 | 8,000 | 3,200 |
| 2005-08-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2005-08-22 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-08-19 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-08-02 | 305 | 318 | 305 | 318 | 4,000 | 3,180 |
| 2005-07-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-07-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-07-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-07-11 | 317 | 318 | 317 | 317 | 6,000 | 3,170 |
| 2005-07-01 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2005-06-28 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2005-06-24 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-06-22 | 321 | 321 | 320 | 320 | 3,000 | 3,200 |
| 2005-06-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-06-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-05-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-05-25 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-05-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-04-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-04-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-04-18 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-04-14 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2005-04-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-04-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-04-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-04-01 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-03-28 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2005-03-18 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2005-03-17 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2005-03-14 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-03-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-03-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-03-08 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2005-03-01 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 2005-02-28 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-02-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-02-14 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2005-01-31 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-01-27 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-01-25 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-01-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
