4349 (株)テスク の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-12-25 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2009-12-11 | 215 | 218 | 215 | 218 | 6,000 | 2,180 |
| 2009-11-30 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2009-11-25 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2009-10-30 | 240 | 240 | 236 | 236 | 2,000 | 2,360 |
| 2009-10-23 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2009-09-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-09-25 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2009-08-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-08-25 | 239 | 245 | 239 | 245 | 6,000 | 2,450 |
| 2009-07-31 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-07-24 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2009-07-23 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2009-07-15 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2009-07-14 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2009-07-13 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2009-06-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-06-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2009-05-25 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2009-05-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-04-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-04-24 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2009-03-27 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2009-03-25 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 2009-03-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-02-25 | 267 | 267 | 267 | 267 | 3,000 | 2,670 |
| 2009-01-30 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2009-01-27 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2009-01-23 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2009-01-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
