4349 (株)テスク の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-17 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2013-12-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
2013-11-29 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2013-11-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
2013-11-25 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2013-10-31 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
2013-10-30 | 195 | 200 | 195 | 200 | 9,000 | 2,000 |
2013-10-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2013-10-28 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
2013-09-30 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2013-09-26 | 195 | 200 | 195 | 195 | 13,000 | 1,950 |
2013-09-20 | 190 | 195 | 190 | 195 | 6,000 | 1,950 |
2013-08-23 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
2013-07-31 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
2013-07-25 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2013-07-11 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
2013-07-09 | 190 | 192 | 190 | 192 | 2,000 | 1,920 |
2013-07-08 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
2013-06-28 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2013-06-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2013-06-24 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
2013-06-21 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
2013-06-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2013-06-13 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
2013-05-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2013-05-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2013-05-22 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
2013-05-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2013-05-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
2013-05-10 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
2013-04-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
2013-03-25 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
2013-03-06 | 189 | 191 | 189 | 191 | 5,000 | 1,910 |
2013-03-05 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2013-02-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2013-02-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
2013-01-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
2013-01-25 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
2013-01-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 : [2018-09-26]1株→0.1株