4349 (株)テスク の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-22 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2015-12-03 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2015-11-19 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2015-10-23 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 2015-10-13 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2015-09-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-09-16 | 195 | 195 | 190 | 190 | 2,000 | 1,900 |
| 2015-08-26 | 210 | 210 | 203 | 203 | 2,000 | 2,030 |
| 2015-08-25 | 211 | 218 | 203 | 203 | 8,000 | 2,030 |
| 2015-08-20 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2015-08-07 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-08-06 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2015-07-31 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2015-07-28 | 211 | 211 | 210 | 210 | 7,000 | 2,100 |
| 2015-07-24 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2015-07-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2015-07-17 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2015-07-10 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-07-06 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-06-29 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2015-06-26 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-06-25 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2015-06-24 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2015-06-19 | 210 | 210 | 205 | 205 | 3,000 | 2,050 |
| 2015-06-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2015-06-16 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-05-25 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2015-05-20 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2015-05-18 | 210 | 210 | 195 | 197 | 5,000 | 1,970 |
| 2015-05-13 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2015-05-11 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-05-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-04-24 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-04-20 | 196 | 198 | 196 | 198 | 2,000 | 1,980 |
| 2015-04-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2015-04-13 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
| 2015-03-31 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-03-26 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-03-25 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 2015-03-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-03-23 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2015-03-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2015-03-04 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-03-03 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-03-02 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2015-02-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2015-02-25 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-02-24 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-02-20 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-02-16 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2015-01-23 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2015-01-05 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
