4349 (株)テスク の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2010-12-10 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2010-11-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-09-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-09-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-08-31 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2010-08-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-08-26 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-08-02 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-07-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-23 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-07-22 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-12 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-06-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-06-25 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2010-06-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-06-23 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2010-06-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2010-05-31 | 144 | 149 | 144 | 149 | 2,000 | 1,490 |
| 2010-05-28 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-05-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-05-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-05-25 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2010-05-24 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-05-19 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
| 2010-05-12 | 135 | 135 | 130 | 130 | 4,000 | 1,300 |
| 2010-05-10 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2010-05-07 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-05-06 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2010-04-30 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2010-04-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2010-04-26 | 145 | 152 | 145 | 152 | 5,000 | 1,520 |
| 2010-04-23 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2010-04-19 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-04-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-03-31 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2010-03-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2010-03-26 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-03-25 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-03-24 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2010-03-23 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-03-19 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-03-17 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2010-03-16 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-03-15 | 165 | 167 | 165 | 167 | 6,000 | 1,670 |
| 2010-03-12 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2010-02-26 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-02-25 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2010-02-16 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-02-15 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2010-02-12 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-02-03 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2010-02-01 | 182 | 187 | 182 | 187 | 2,000 | 1,870 |
| 2010-01-29 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2010-01-25 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
