4349 (株)テスク の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 390 | 390 | 372 | 372 | 7,000 | 3,720 |
| 2017-12-28 | 378 | 378 | 377 | 377 | 3,000 | 3,770 |
| 2017-12-27 | 388 | 388 | 378 | 378 | 8,000 | 3,780 |
| 2017-12-26 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2017-12-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2017-12-22 | 400 | 400 | 387 | 390 | 9,000 | 3,900 |
| 2017-12-21 | 421 | 421 | 380 | 400 | 43,000 | 4,000 |
| 2017-12-20 | 619 | 628 | 429 | 429 | 91,000 | 4,290 |
| 2017-12-19 | 530 | 530 | 482 | 529 | 56,000 | 5,290 |
| 2017-12-18 | 365 | 450 | 365 | 450 | 37,000 | 4,500 |
| 2017-12-15 | 342 | 370 | 319 | 370 | 37,000 | 3,700 |
| 2017-12-14 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2017-12-11 | 265 | 275 | 265 | 275 | 5,000 | 2,750 |
| 2017-11-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2017-11-27 | 268 | 268 | 254 | 264 | 6,000 | 2,640 |
| 2017-11-24 | 245 | 260 | 245 | 260 | 5,000 | 2,600 |
| 2017-11-21 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2017-11-20 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2017-11-16 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2017-11-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-11-06 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2017-11-02 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2017-10-30 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2017-10-27 | 228 | 228 | 225 | 227 | 10,000 | 2,270 |
| 2017-10-25 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2017-10-24 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2017-10-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2017-10-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2017-10-16 | 250 | 250 | 242 | 242 | 4,000 | 2,420 |
| 2017-10-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-10-02 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2017-09-25 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2017-09-12 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2017-08-16 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2017-08-08 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2017-07-25 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2017-07-12 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2017-07-11 | 240 | 250 | 240 | 250 | 4,000 | 2,500 |
| 2017-07-10 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2017-07-03 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2017-06-27 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
| 2017-06-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-06-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-06-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-06-06 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-06-05 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2017-05-30 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2017-05-10 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2017-04-26 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-04-12 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-04-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2017-04-04 | 229 | 229 | 221 | 221 | 5,000 | 2,210 |
| 2017-03-31 | 234 | 234 | 220 | 220 | 2,000 | 2,200 |
| 2017-03-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-03-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-03-09 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-03-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-02-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2017-02-27 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2017-02-24 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2017-02-21 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-02-13 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-02-03 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2017-02-02 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2017-01-10 | 217 | 217 | 217 | 217 | 9,000 | 2,170 |
| 2017-01-04 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
