4349 (株)テスク の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-12-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-12-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-12-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-12-12 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-12-11 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-11-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-27 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-11-26 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-11-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-10-31 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-10-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-10-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-10-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-10-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-09-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-09-29 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-09-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-09-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-09-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-09-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-09-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-09-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-08-26 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-08-25 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2008-08-04 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-07-31 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2008-07-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-07-25 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2008-07-18 | 270 | 270 | 270 | 270 | 17,000 | 2,700 |
| 2008-07-17 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2008-07-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-07-11 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-07-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-06-30 | 267 | 270 | 267 | 270 | 5,000 | 2,700 |
| 2008-06-25 | 267 | 267 | 267 | 267 | 7,000 | 2,670 |
| 2008-06-23 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2008-06-16 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2008-06-13 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2008-05-15 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-05-12 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2008-05-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-04-28 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2008-04-25 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2008-03-31 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-02-29 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2008-01-25 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 2008-01-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
