4349 (株)テスク の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2006-12-22 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-12-21 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-12-12 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2006-11-30 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2006-11-24 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2006-10-30 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 2006-10-25 | 319 | 320 | 319 | 320 | 3,000 | 3,200 |
| 2006-09-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-09-25 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2006-09-04 | 320 | 320 | 320 | 320 | 16,000 | 3,200 |
| 2006-08-31 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2006-08-25 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
| 2006-08-22 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2006-08-21 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2006-08-15 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-08-14 | 320 | 320 | 319 | 319 | 20,000 | 3,190 |
| 2006-08-09 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-07-19 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-07-12 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-07-11 | 319 | 319 | 319 | 319 | 4,000 | 3,190 |
| 2006-07-10 | 319 | 319 | 319 | 319 | 3,000 | 3,190 |
| 2006-06-23 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2006-06-21 | 319 | 319 | 319 | 319 | 27,000 | 3,190 |
| 2006-05-31 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2006-05-25 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2006-05-16 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 2006-05-01 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2006-04-27 | 358 | 363 | 358 | 363 | 2,000 | 3,630 |
| 2006-04-25 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2006-04-12 | 365 | 379 | 364 | 379 | 7,000 | 3,790 |
| 2006-04-07 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2006-04-05 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 2006-03-27 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2006-03-20 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2006-03-16 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 2006-03-15 | 363 | 363 | 350 | 350 | 4,000 | 3,500 |
| 2006-03-14 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 2006-03-13 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2006-03-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-02-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-02-15 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 2006-02-08 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 2006-02-02 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 2006-02-01 | 399 | 410 | 399 | 410 | 2,000 | 4,100 |
| 2006-01-31 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 2006-01-19 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2006-01-16 | 376 | 376 | 375 | 375 | 3,000 | 3,750 |
| 2006-01-12 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-01-11 | 370 | 375 | 370 | 375 | 4,000 | 3,750 |
| 2006-01-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
