7313 テイ・エス テック(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 1,614 | 1,626 | 1,610 | 1,615 | 337,000 | 1,615 |
| 2022-08-16 | 1,605 | 1,605 | 1,592 | 1,595 | 285,000 | 1,595 |
| 2022-08-15 | 1,608 | 1,611 | 1,599 | 1,605 | 285,900 | 1,605 |
| 2022-08-12 | 1,573 | 1,608 | 1,571 | 1,600 | 643,000 | 1,600 |
| 2022-08-10 | 1,540 | 1,550 | 1,532 | 1,547 | 301,700 | 1,547 |
| 2022-08-09 | 1,551 | 1,558 | 1,523 | 1,531 | 439,400 | 1,531 |
| 2022-08-08 | 1,530 | 1,569 | 1,530 | 1,550 | 662,200 | 1,550 |
| 2022-08-05 | 1,500 | 1,535 | 1,500 | 1,530 | 359,000 | 1,530 |
| 2022-08-04 | 1,520 | 1,521 | 1,502 | 1,510 | 296,600 | 1,510 |
| 2022-08-03 | 1,507 | 1,515 | 1,497 | 1,510 | 284,200 | 1,510 |
| 2022-08-02 | 1,501 | 1,515 | 1,495 | 1,510 | 474,400 | 1,510 |
| 2022-08-01 | 1,530 | 1,541 | 1,516 | 1,521 | 409,400 | 1,521 |
| 2022-07-29 | 1,520 | 1,521 | 1,503 | 1,510 | 617,000 | 1,510 |
| 2022-07-28 | 1,535 | 1,542 | 1,513 | 1,521 | 321,600 | 1,521 |
| 2022-07-27 | 1,527 | 1,534 | 1,519 | 1,528 | 226,400 | 1,528 |
| 2022-07-26 | 1,532 | 1,543 | 1,528 | 1,535 | 305,500 | 1,535 |
| 2022-07-25 | 1,531 | 1,545 | 1,520 | 1,523 | 273,400 | 1,523 |
| 2022-07-22 | 1,521 | 1,546 | 1,519 | 1,538 | 337,000 | 1,538 |
| 2022-07-21 | 1,516 | 1,536 | 1,513 | 1,530 | 337,400 | 1,530 |
| 2022-07-20 | 1,522 | 1,534 | 1,514 | 1,523 | 386,300 | 1,523 |
| 2022-07-19 | 1,481 | 1,507 | 1,481 | 1,503 | 342,500 | 1,503 |
| 2022-07-15 | 1,458 | 1,470 | 1,451 | 1,460 | 264,300 | 1,460 |
| 2022-07-14 | 1,427 | 1,466 | 1,422 | 1,458 | 303,500 | 1,458 |
| 2022-07-13 | 1,446 | 1,450 | 1,441 | 1,442 | 218,800 | 1,442 |
| 2022-07-12 | 1,448 | 1,448 | 1,420 | 1,424 | 234,100 | 1,424 |
| 2022-07-11 | 1,451 | 1,468 | 1,449 | 1,460 | 237,700 | 1,460 |
| 2022-07-08 | 1,435 | 1,460 | 1,431 | 1,432 | 419,700 | 1,432 |
| 2022-07-07 | 1,403 | 1,419 | 1,392 | 1,405 | 301,300 | 1,405 |
| 2022-07-06 | 1,400 | 1,402 | 1,382 | 1,391 | 238,800 | 1,391 |
| 2022-07-05 | 1,433 | 1,434 | 1,413 | 1,418 | 223,500 | 1,418 |
| 2022-07-04 | 1,416 | 1,422 | 1,406 | 1,422 | 253,100 | 1,422 |
| 2022-07-01 | 1,417 | 1,434 | 1,402 | 1,405 | 558,300 | 1,405 |
| 2022-06-30 | 1,422 | 1,432 | 1,405 | 1,407 | 355,500 | 1,407 |
| 2022-06-29 | 1,437 | 1,462 | 1,429 | 1,429 | 762,500 | 1,429 |
| 2022-06-28 | 1,418 | 1,440 | 1,417 | 1,436 | 329,900 | 1,436 |
| 2022-06-27 | 1,432 | 1,435 | 1,400 | 1,407 | 287,000 | 1,407 |
| 2022-06-24 | 1,380 | 1,400 | 1,375 | 1,395 | 234,200 | 1,395 |
| 2022-06-23 | 1,394 | 1,408 | 1,391 | 1,399 | 284,000 | 1,399 |
| 2022-06-22 | 1,397 | 1,415 | 1,388 | 1,394 | 271,500 | 1,394 |
| 2022-06-21 | 1,368 | 1,391 | 1,368 | 1,380 | 391,700 | 1,380 |
| 2022-06-20 | 1,354 | 1,374 | 1,343 | 1,349 | 418,900 | 1,349 |
| 2022-06-17 | 1,355 | 1,363 | 1,333 | 1,354 | 750,500 | 1,354 |
| 2022-06-16 | 1,394 | 1,422 | 1,394 | 1,405 | 317,100 | 1,405 |
| 2022-06-15 | 1,396 | 1,410 | 1,393 | 1,393 | 241,200 | 1,393 |
| 2022-06-14 | 1,380 | 1,396 | 1,379 | 1,396 | 240,600 | 1,396 |
| 2022-06-13 | 1,401 | 1,410 | 1,395 | 1,406 | 248,200 | 1,406 |
| 2022-06-10 | 1,430 | 1,435 | 1,414 | 1,431 | 258,600 | 1,431 |
| 2022-06-09 | 1,425 | 1,449 | 1,420 | 1,437 | 319,000 | 1,437 |
| 2022-06-08 | 1,409 | 1,427 | 1,407 | 1,426 | 419,500 | 1,426 |
| 2022-06-07 | 1,400 | 1,413 | 1,398 | 1,403 | 331,700 | 1,403 |
| 2022-06-06 | 1,378 | 1,386 | 1,371 | 1,384 | 245,500 | 1,384 |
| 2022-06-03 | 1,395 | 1,397 | 1,377 | 1,384 | 297,800 | 1,384 |
| 2022-06-02 | 1,375 | 1,403 | 1,372 | 1,392 | 331,700 | 1,392 |
| 2022-06-01 | 1,328 | 1,381 | 1,327 | 1,380 | 482,900 | 1,380 |
| 2022-05-31 | 1,311 | 1,322 | 1,304 | 1,310 | 324,700 | 1,310 |
| 2022-05-30 | 1,292 | 1,319 | 1,289 | 1,311 | 573,700 | 1,311 |
| 2022-05-27 | 1,276 | 1,287 | 1,272 | 1,282 | 391,300 | 1,282 |
| 2022-05-26 | 1,257 | 1,273 | 1,253 | 1,254 | 326,900 | 1,254 |
| 2022-05-25 | 1,261 | 1,262 | 1,236 | 1,244 | 294,700 | 1,244 |
| 2022-05-24 | 1,283 | 1,284 | 1,257 | 1,261 | 263,300 | 1,261 |
| 2022-05-23 | 1,287 | 1,290 | 1,268 | 1,274 | 274,600 | 1,274 |
| 2022-05-20 | 1,269 | 1,288 | 1,269 | 1,278 | 281,400 | 1,278 |
| 2022-05-19 | 1,232 | 1,268 | 1,228 | 1,267 | 376,300 | 1,267 |
| 2022-05-18 | 1,263 | 1,269 | 1,250 | 1,259 | 545,100 | 1,259 |
| 2022-05-17 | 1,265 | 1,266 | 1,236 | 1,258 | 582,300 | 1,258 |
| 2022-05-16 | 1,301 | 1,318 | 1,258 | 1,265 | 1,027,700 | 1,265 |
| 2022-05-13 | 1,369 | 1,404 | 1,364 | 1,402 | 497,400 | 1,402 |
| 2022-05-12 | 1,353 | 1,385 | 1,348 | 1,369 | 337,400 | 1,369 |
| 2022-05-11 | 1,390 | 1,396 | 1,347 | 1,361 | 509,500 | 1,361 |
| 2022-05-10 | 1,375 | 1,412 | 1,375 | 1,404 | 610,700 | 1,404 |
| 2022-05-09 | 1,385 | 1,394 | 1,375 | 1,376 | 379,400 | 1,376 |
| 2022-05-06 | 1,374 | 1,397 | 1,374 | 1,392 | 302,100 | 1,392 |
| 2022-05-02 | 1,367 | 1,382 | 1,361 | 1,374 | 354,900 | 1,374 |
| 2022-04-28 | 1,328 | 1,362 | 1,320 | 1,362 | 420,200 | 1,362 |
| 2022-04-27 | 1,317 | 1,327 | 1,312 | 1,312 | 625,800 | 1,312 |
| 2022-04-26 | 1,337 | 1,352 | 1,332 | 1,333 | 431,000 | 1,333 |
| 2022-04-25 | 1,324 | 1,339 | 1,320 | 1,334 | 322,400 | 1,334 |
| 2022-04-22 | 1,357 | 1,362 | 1,347 | 1,361 | 349,600 | 1,361 |
| 2022-04-21 | 1,347 | 1,374 | 1,340 | 1,368 | 402,100 | 1,368 |
| 2022-04-20 | 1,337 | 1,354 | 1,334 | 1,347 | 377,300 | 1,347 |
| 2022-04-19 | 1,318 | 1,328 | 1,309 | 1,324 | 290,300 | 1,324 |
| 2022-04-18 | 1,305 | 1,313 | 1,292 | 1,307 | 335,100 | 1,307 |
| 2022-04-15 | 1,317 | 1,326 | 1,311 | 1,320 | 243,800 | 1,320 |
| 2022-04-14 | 1,310 | 1,325 | 1,306 | 1,323 | 228,100 | 1,323 |
| 2022-04-13 | 1,304 | 1,318 | 1,304 | 1,314 | 282,700 | 1,314 |
| 2022-04-12 | 1,314 | 1,319 | 1,300 | 1,300 | 331,100 | 1,300 |
| 2022-04-11 | 1,312 | 1,331 | 1,305 | 1,313 | 398,400 | 1,313 |
| 2022-04-08 | 1,331 | 1,337 | 1,303 | 1,305 | 486,300 | 1,305 |
| 2022-04-07 | 1,332 | 1,332 | 1,315 | 1,326 | 369,500 | 1,326 |
| 2022-04-06 | 1,375 | 1,382 | 1,357 | 1,357 | 317,500 | 1,357 |
| 2022-04-05 | 1,386 | 1,397 | 1,380 | 1,383 | 310,100 | 1,383 |
| 2022-04-04 | 1,384 | 1,400 | 1,384 | 1,389 | 255,500 | 1,389 |
| 2022-04-01 | 1,375 | 1,398 | 1,359 | 1,390 | 352,800 | 1,390 |
| 2022-03-31 | 1,389 | 1,399 | 1,369 | 1,375 | 385,000 | 1,375 |
| 2022-03-30 | 1,435 | 1,435 | 1,394 | 1,402 | 445,600 | 1,402 |
| 2022-03-29 | 1,448 | 1,449 | 1,431 | 1,447 | 724,800 | 1,447 |
| 2022-03-28 | 1,447 | 1,453 | 1,437 | 1,449 | 352,500 | 1,449 |
| 2022-03-25 | 1,444 | 1,459 | 1,434 | 1,436 | 479,300 | 1,436 |
| 2022-03-24 | 1,405 | 1,435 | 1,400 | 1,433 | 399,400 | 1,433 |
| 2022-03-23 | 1,421 | 1,428 | 1,411 | 1,427 | 538,800 | 1,427 |
| 2022-03-22 | 1,396 | 1,418 | 1,395 | 1,408 | 467,200 | 1,408 |
| 2022-03-18 | 1,373 | 1,375 | 1,361 | 1,374 | 983,300 | 1,374 |
| 2022-03-17 | 1,370 | 1,391 | 1,365 | 1,381 | 502,900 | 1,381 |
| 2022-03-16 | 1,348 | 1,352 | 1,325 | 1,331 | 569,100 | 1,331 |
| 2022-03-15 | 1,337 | 1,358 | 1,337 | 1,342 | 558,200 | 1,342 |
| 2022-03-14 | 1,333 | 1,350 | 1,323 | 1,343 | 366,300 | 1,343 |
| 2022-03-11 | 1,320 | 1,333 | 1,317 | 1,331 | 392,800 | 1,331 |
| 2022-03-10 | 1,332 | 1,356 | 1,323 | 1,350 | 649,200 | 1,350 |
| 2022-03-09 | 1,314 | 1,339 | 1,309 | 1,312 | 344,300 | 1,312 |
| 2022-03-08 | 1,346 | 1,353 | 1,307 | 1,309 | 574,800 | 1,309 |
| 2022-03-07 | 1,406 | 1,406 | 1,342 | 1,359 | 699,700 | 1,359 |
| 2022-03-04 | 1,480 | 1,489 | 1,430 | 1,436 | 729,300 | 1,436 |
| 2022-03-03 | 1,500 | 1,510 | 1,492 | 1,501 | 419,500 | 1,501 |
| 2022-03-02 | 1,510 | 1,513 | 1,472 | 1,475 | 596,600 | 1,475 |
| 2022-03-01 | 1,553 | 1,562 | 1,530 | 1,531 | 455,400 | 1,531 |
| 2022-02-28 | 1,544 | 1,553 | 1,524 | 1,546 | 361,700 | 1,546 |
| 2022-02-25 | 1,542 | 1,551 | 1,530 | 1,538 | 364,200 | 1,538 |
| 2022-02-24 | 1,545 | 1,558 | 1,532 | 1,541 | 367,300 | 1,541 |
| 2022-02-22 | 1,561 | 1,564 | 1,532 | 1,552 | 279,500 | 1,552 |
| 2022-02-21 | 1,569 | 1,573 | 1,559 | 1,568 | 194,900 | 1,568 |
| 2022-02-18 | 1,572 | 1,598 | 1,571 | 1,587 | 229,700 | 1,587 |
| 2022-02-17 | 1,595 | 1,608 | 1,582 | 1,589 | 289,200 | 1,589 |
| 2022-02-16 | 1,602 | 1,613 | 1,593 | 1,594 | 257,600 | 1,594 |
| 2022-02-15 | 1,571 | 1,579 | 1,556 | 1,573 | 284,200 | 1,573 |
| 2022-02-14 | 1,558 | 1,570 | 1,551 | 1,561 | 283,700 | 1,561 |
| 2022-02-10 | 1,600 | 1,610 | 1,575 | 1,585 | 364,500 | 1,585 |
| 2022-02-09 | 1,575 | 1,597 | 1,574 | 1,592 | 431,000 | 1,592 |
| 2022-02-08 | 1,574 | 1,582 | 1,560 | 1,560 | 277,100 | 1,560 |
| 2022-02-07 | 1,554 | 1,576 | 1,554 | 1,562 | 352,200 | 1,562 |
| 2022-02-04 | 1,555 | 1,580 | 1,532 | 1,576 | 550,000 | 1,576 |
| 2022-02-03 | 1,510 | 1,574 | 1,504 | 1,572 | 456,900 | 1,572 |
| 2022-02-02 | 1,511 | 1,542 | 1,509 | 1,529 | 524,900 | 1,529 |
| 2022-02-01 | 1,500 | 1,526 | 1,498 | 1,503 | 624,200 | 1,503 |
| 2022-01-31 | 1,510 | 1,517 | 1,465 | 1,500 | 925,700 | 1,500 |
| 2022-01-28 | 1,406 | 1,433 | 1,406 | 1,424 | 375,200 | 1,424 |
| 2022-01-27 | 1,425 | 1,439 | 1,382 | 1,392 | 367,600 | 1,392 |
| 2022-01-26 | 1,449 | 1,456 | 1,414 | 1,414 | 284,700 | 1,414 |
| 2022-01-25 | 1,465 | 1,473 | 1,436 | 1,447 | 269,300 | 1,447 |
| 2022-01-24 | 1,439 | 1,467 | 1,436 | 1,460 | 242,200 | 1,460 |
| 2022-01-21 | 1,445 | 1,451 | 1,428 | 1,449 | 277,900 | 1,449 |
| 2022-01-20 | 1,445 | 1,481 | 1,442 | 1,468 | 339,100 | 1,468 |
| 2022-01-19 | 1,460 | 1,481 | 1,453 | 1,453 | 426,400 | 1,453 |
| 2022-01-18 | 1,511 | 1,525 | 1,484 | 1,485 | 258,900 | 1,485 |
| 2022-01-17 | 1,505 | 1,526 | 1,501 | 1,523 | 117,300 | 1,523 |
| 2022-01-14 | 1,498 | 1,508 | 1,481 | 1,497 | 346,700 | 1,497 |
| 2022-01-13 | 1,496 | 1,516 | 1,486 | 1,507 | 305,500 | 1,507 |
| 2022-01-12 | 1,499 | 1,514 | 1,495 | 1,507 | 342,000 | 1,507 |
| 2022-01-11 | 1,483 | 1,489 | 1,469 | 1,481 | 310,700 | 1,481 |
| 2022-01-07 | 1,500 | 1,507 | 1,479 | 1,496 | 320,500 | 1,496 |
| 2022-01-06 | 1,488 | 1,508 | 1,477 | 1,481 | 403,600 | 1,481 |
| 2022-01-05 | 1,455 | 1,500 | 1,454 | 1,496 | 336,900 | 1,496 |
| 2022-01-04 | 1,444 | 1,445 | 1,425 | 1,438 | 212,900 | 1,438 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
