7313 テイ・エス テック(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-285,0405,1004,9305,10029,8001,275
2007-12-275,0005,0704,9605,05040,8001,262.50
2007-12-264,9805,0804,9505,07047,8001,267.50
2007-12-254,9405,0004,8704,93035,2001,232.50
2007-12-214,8704,8904,8104,89036,6001,222.50
2007-12-204,9605,0204,8704,92050,1001,230
2007-12-195,0505,0905,0005,02062,2001,255
2007-12-184,8005,0504,7605,030108,9001,257.50
2007-12-175,0805,0804,9104,93074,3001,232.50
2007-12-145,2905,3005,0305,100113,1001,275
2007-12-135,1705,2505,1605,19066,6001,297.50
2007-12-125,1405,2805,1005,26064,0001,315
2007-12-115,1505,2605,1405,21075,5001,302.50
2007-12-105,3005,3505,1005,16067,5001,290
2007-12-075,1705,2505,0605,20088,4001,300
2007-12-065,2905,3605,1205,170119,1001,292.50
2007-12-055,4105,4205,1605,280192,1001,320
2007-12-045,8305,8505,5005,540155,3001,385
2007-12-035,7705,7905,4805,53093,1001,382.50
2007-11-305,5405,6205,5005,570162,5001,392.50
2007-11-295,4705,5605,4605,56067,9001,390
2007-11-285,4005,4305,2005,37068,1001,342.50
2007-11-275,0705,2905,0305,26072,6001,315
2007-11-265,0105,0804,9005,06092,7001,265
2007-11-224,8905,0104,7705,01076,3001,252.50
2007-11-214,9805,0304,9505,000122,4001,250
2007-11-204,7004,9104,7004,89077,1001,222.50
2007-11-194,9805,0404,8404,88054,2001,220
2007-11-165,0005,0304,9604,98063,8001,245
2007-11-154,9105,0604,8605,00040,9001,250
2007-11-144,7904,9204,7304,91092,5001,227.50
2007-11-134,8004,8704,6504,720131,0001,180
2007-11-125,0405,1004,9105,000123,4001,250
2007-11-095,0005,1404,9505,04084,9001,260
2007-11-084,8505,0504,8205,02080,7001,255
2007-11-075,2105,2504,9504,980103,6001,245
2007-11-065,3005,3405,2205,26098,2001,315
2007-11-055,1105,4905,1105,360183,7001,340
2007-11-024,8005,2604,7805,210447,5001,302.50
2007-11-015,2205,4405,2005,200278,1001,300
2007-10-315,8406,2005,8006,200107,4001,550
2007-10-305,6905,8405,6305,830160,1001,457.50
2007-10-295,7905,8505,7305,770199,1001,442.50
2007-10-265,8205,8205,7305,78076,8001,445
2007-10-255,9906,1305,8305,860114,7001,465
2007-10-245,9806,0405,8606,040142,5001,510
2007-10-235,9305,9805,8405,880112,2001,470
2007-10-225,6106,2005,5105,920172,4001,480
2007-10-195,6005,9405,5005,910208,5001,477.50
2007-10-185,2505,6105,2305,590216,7001,397.50
2007-10-175,1705,2805,0605,250108,1001,312.50
2007-10-165,1605,2305,0705,07063,8001,267.50
2007-10-155,1905,3405,1605,200129,5001,300
2007-10-125,0505,1605,0405,09085,6001,272.50
2007-10-114,9405,0604,9305,04070,2001,260
2007-10-105,0505,0704,9804,99085,3001,247.50
2007-10-094,9605,1104,9505,040185,5001,260
2007-10-054,7404,9904,7404,920257,5001,230
2007-10-044,6404,6904,5304,690144,4001,172.50
2007-10-034,5504,6904,5204,690140,8001,172.50
2007-10-024,4304,5504,4304,520143,5001,130
2007-10-014,4104,4804,4004,41090,0001,102.50
2007-09-284,3504,3604,2504,36083,9001,090
2007-09-274,2804,3404,2404,32064,9001,080
2007-09-264,2004,3204,1704,290118,5001,072.50
2007-09-254,0504,1104,0304,070166,2001,017.50
2007-09-214,0804,1204,0304,080226,2001,020
2007-09-203,9904,0103,9803,99094,700997.50
2007-09-193,9504,0503,9503,990115,100997.50
2007-09-183,9804,0203,8803,88039,900970
2007-09-143,7904,0403,7704,030164,0001,007.50
2007-09-133,9003,9003,8003,81051,500952.50
2007-09-124,0304,0803,8503,90089,600975
2007-09-114,1204,1203,9503,980125,400995
2007-09-104,0604,1004,0304,080105,7001,020
2007-09-074,3404,3404,2004,210108,6001,052.50
2007-09-064,2904,3004,1804,290125,3001,072.50
2007-09-054,4704,4804,3404,35041,0001,087.50
2007-09-044,4804,4804,3504,46057,1001,115
2007-09-034,5504,5804,4504,49069,1001,122.50
2007-08-314,3904,5504,3504,55037,1001,137.50
2007-08-304,3504,4004,3004,39054,2001,097.50
2007-08-294,1904,2604,1404,250100,5001,062.50
2007-08-284,5904,5904,3804,39058,1001,097.50
2007-08-274,6204,6704,5504,58062,2001,145
2007-08-244,4904,6204,4504,60069,5001,150
2007-08-234,3604,5204,3604,43079,9001,107.50
2007-08-224,2204,3604,2004,35054,9001,087.50
2007-08-214,1104,2604,0404,24043,1001,060
2007-08-204,1004,1604,0004,01090,0001,002.50
2007-08-174,3204,3503,9503,950106,300987.50
2007-08-164,4704,5004,3104,450138,4001,112.50
2007-08-154,6504,7504,6404,660103,0001,165
2007-08-144,6604,8504,6304,720199,0001,180
2007-08-134,5704,6204,5704,620163,8001,155
2007-08-104,3704,3804,0704,120128,8001,030
2007-08-094,3804,4004,3504,38064,0001,095
2007-08-084,3104,3504,3004,33055,0001,082.50
2007-08-074,3204,3304,2904,31042,6001,077.50
2007-08-064,2204,2904,2004,27032,5001,067.50
2007-08-034,2104,2804,2004,26060,0001,065
2007-08-024,2304,2604,1704,18090,3001,045
2007-08-014,2804,2904,1804,19052,1001,047.50
2007-07-314,3004,3204,2904,30048,2001,075
2007-07-304,2204,2704,1904,27070,5001,067.50
2007-07-274,3604,3904,2304,27048,1001,067.50
2007-07-264,4604,4604,4004,41039,9001,102.50
2007-07-254,3004,4004,2804,35078,1001,087.50
2007-07-244,4204,4304,3904,42033,4001,105
2007-07-234,5304,5304,3904,42047,0001,105
2007-07-204,5704,5704,4704,54031,0001,135
2007-07-194,4704,5504,4704,53036,6001,132.50
2007-07-184,4804,5104,4004,47043,4001,117.50
2007-07-174,3604,4304,3504,40040,3001,100
2007-07-134,4004,4204,3004,31064,2001,077.50
2007-07-124,4404,4904,3904,40065,6001,100
2007-07-114,5004,5104,4204,43071,6001,107.50
2007-07-104,5704,5704,5404,55055,7001,137.50
2007-07-094,6804,6804,6304,64036,3001,160
2007-07-064,6604,6704,6004,63037,5001,157.50
2007-07-054,6904,7704,6604,67057,3001,167.50
2007-07-044,7904,7904,7004,71021,5001,177.50
2007-07-034,7304,7904,7304,76050,9001,190
2007-07-024,7904,8704,7604,77042,3001,192.50
2007-06-294,6004,8004,5904,770129,7001,192.50
2007-06-284,5004,6304,5004,60089,5001,150
2007-06-274,4304,4804,4304,47022,4001,117.50
2007-06-264,3904,4904,3304,48056,3001,120
2007-06-254,4304,4704,3604,38041,2001,095
2007-06-224,4404,4604,3604,40051,0001,100
2007-06-214,4004,5304,3804,46055,7001,115
2007-06-204,4704,4804,4104,43042,5001,107.50
2007-06-194,5104,5304,4704,50059,6001,125
2007-06-184,5804,5804,5104,56056,1001,140
2007-06-154,4904,6004,4704,53075,8001,132.50
2007-06-144,4704,5004,4504,48081,6001,120
2007-06-134,3604,4004,3204,37037,7001,092.50
2007-06-124,5304,5304,3504,46053,5001,115
2007-06-114,4804,5704,4004,52099,5001,130
2007-06-084,4704,4804,3204,440102,4001,110
2007-06-074,4104,5904,4004,57077,1001,142.50
2007-06-064,3204,5104,3004,460138,7001,115
2007-06-054,2504,3604,2304,360137,5001,090
2007-06-044,2104,3004,2004,240116,1001,060
2007-06-014,0904,1904,0804,160141,3001,040
2007-05-314,0304,1004,0004,090151,2001,022.50
2007-05-304,0004,0203,9204,02057,4001,005
2007-05-293,9904,0303,9604,03064,2001,007.50
2007-05-284,0404,0703,9703,97077,600992.50
2007-05-253,9004,0203,9004,020118,8001,005
2007-05-243,9003,9603,8903,95034,300987.50
2007-05-233,9403,9603,9103,94053,000985
2007-05-223,8303,9803,8303,980101,200995
2007-05-213,8203,8703,8103,84049,800960
2007-05-183,8003,8403,8003,81091,100952.50
2007-05-173,8603,8703,7803,810300,000952.50
2007-05-163,9503,9503,8703,920427,600980
2007-05-153,5403,5803,4503,45064,100862.50
2007-05-143,6903,6903,5603,60034,900900
2007-05-113,6603,6903,6403,69017,000922.50
2007-05-103,7903,7903,7203,74017,700935
2007-05-093,7203,7703,7203,76017,200940
2007-05-083,8203,8303,6503,77048,100942.50
2007-05-073,8203,8303,8003,82054,000955
2007-05-023,7903,8203,7603,82034,800955
2007-05-013,8103,8403,7303,84064,100960
2007-04-273,8903,8903,7803,84091,500960
2007-04-263,5703,7203,5703,69057,000922.50
2007-04-253,4803,5403,4703,52037,800880
2007-04-243,4503,5703,4403,500135,500875
2007-04-233,6703,6703,3803,43084,600857.50
2007-04-203,6603,6803,6203,63035,100907.50
2007-04-193,6803,7103,6203,65056,900912.50
2007-04-183,6403,7303,5703,73056,100932.50
2007-04-173,7203,7303,6003,70093,100925
2007-04-163,7003,7303,6403,72068,800930
2007-04-133,8503,8803,6903,72079,200930
2007-04-123,9003,9303,8503,89039,000972.50
2007-04-113,9503,9703,9203,93043,300982.50
2007-04-103,9904,0103,9503,990156,400997.50
2007-04-094,0004,0003,9503,990113,300997.50
2007-04-063,9503,9903,9203,97090,100992.50
2007-04-054,0004,0003,9503,95088,900987.50
2007-04-043,9504,0103,9403,980219,800995
2007-04-033,9003,9003,8603,90072,600975
2007-04-023,9503,9503,9103,920178,500980
2007-03-303,9003,9603,8903,910169,500977.50
2007-03-293,8503,9503,8303,910616,700977.50
2007-03-283,9503,9503,8603,880175,600970
2007-03-273,9303,9703,9103,940199,300985
2007-03-263,9203,9503,8803,940153,600985
2007-03-233,9003,9603,8703,920328,700980
2007-03-223,8303,9103,7903,900165,300975
2007-03-203,8403,8603,8003,83063,700957.50
2007-03-193,7303,8203,6503,81074,400952.50
2007-03-163,8503,8503,6903,720162,600930
2007-03-153,9604,0303,8503,900252,600975
2007-03-143,7704,0503,7103,990616,800997.50
2007-03-133,8103,9703,7803,950699,100987.50
2007-03-123,6403,9203,6403,8901,047,000972.50
2007-03-093,4103,6003,3503,560359,400890
2007-03-083,3503,4203,3203,390100,400847.50
2007-03-073,4603,4803,3403,350128,800837.50
2007-03-063,3503,4303,3503,420109,500855
2007-03-053,3603,4703,2803,330258,200832.50
2007-03-023,3003,5303,2303,460195,700865
2007-03-013,3503,3703,2503,320130,300830
2007-02-283,0703,3803,0703,350497,800837.50
2007-02-273,3703,5203,3503,420642,400855
2007-02-263,7003,7403,5203,5201,262,600880
2007-02-233,3003,8003,2803,8006,797,700950

分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株