4349 (株)テスク の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-25 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2014-12-22 | 200 | 200 | 197 | 200 | 3,000 | 2,000 |
| 2014-12-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-12-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-12-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-12-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-11-25 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2014-10-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-10-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-09-26 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-09-25 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2014-09-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-09-11 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2014-09-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-09-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-09-04 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-09-01 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-08-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-08-27 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-08-25 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2014-07-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-07-25 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2014-07-22 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2014-07-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-07-09 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2014-06-27 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-06-25 | 199 | 199 | 192 | 192 | 3,000 | 1,920 |
| 2014-06-23 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2014-06-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-05-23 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2014-05-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-05-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-04-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-04-25 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2014-04-21 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2014-04-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-03-31 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2014-03-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-03-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2014-03-24 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-03-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-03-07 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2014-02-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-01-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-01-24 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2014-01-21 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2014-01-20 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2014-01-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2014-01-08 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2014-01-07 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
