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 |
---|---|---|---|---|---|---|
2007-12-28 | 5,040 | 5,100 | 4,930 | 5,100 | 29,800 | 1,275 |
2007-12-27 | 5,000 | 5,070 | 4,960 | 5,050 | 40,800 | 1,262.50 |
2007-12-26 | 4,980 | 5,080 | 4,950 | 5,070 | 47,800 | 1,267.50 |
2007-12-25 | 4,940 | 5,000 | 4,870 | 4,930 | 35,200 | 1,232.50 |
2007-12-21 | 4,870 | 4,890 | 4,810 | 4,890 | 36,600 | 1,222.50 |
2007-12-20 | 4,960 | 5,020 | 4,870 | 4,920 | 50,100 | 1,230 |
2007-12-19 | 5,050 | 5,090 | 5,000 | 5,020 | 62,200 | 1,255 |
2007-12-18 | 4,800 | 5,050 | 4,760 | 5,030 | 108,900 | 1,257.50 |
2007-12-17 | 5,080 | 5,080 | 4,910 | 4,930 | 74,300 | 1,232.50 |
2007-12-14 | 5,290 | 5,300 | 5,030 | 5,100 | 113,100 | 1,275 |
2007-12-13 | 5,170 | 5,250 | 5,160 | 5,190 | 66,600 | 1,297.50 |
2007-12-12 | 5,140 | 5,280 | 5,100 | 5,260 | 64,000 | 1,315 |
2007-12-11 | 5,150 | 5,260 | 5,140 | 5,210 | 75,500 | 1,302.50 |
2007-12-10 | 5,300 | 5,350 | 5,100 | 5,160 | 67,500 | 1,290 |
2007-12-07 | 5,170 | 5,250 | 5,060 | 5,200 | 88,400 | 1,300 |
2007-12-06 | 5,290 | 5,360 | 5,120 | 5,170 | 119,100 | 1,292.50 |
2007-12-05 | 5,410 | 5,420 | 5,160 | 5,280 | 192,100 | 1,320 |
2007-12-04 | 5,830 | 5,850 | 5,500 | 5,540 | 155,300 | 1,385 |
2007-12-03 | 5,770 | 5,790 | 5,480 | 5,530 | 93,100 | 1,382.50 |
2007-11-30 | 5,540 | 5,620 | 5,500 | 5,570 | 162,500 | 1,392.50 |
2007-11-29 | 5,470 | 5,560 | 5,460 | 5,560 | 67,900 | 1,390 |
2007-11-28 | 5,400 | 5,430 | 5,200 | 5,370 | 68,100 | 1,342.50 |
2007-11-27 | 5,070 | 5,290 | 5,030 | 5,260 | 72,600 | 1,315 |
2007-11-26 | 5,010 | 5,080 | 4,900 | 5,060 | 92,700 | 1,265 |
2007-11-22 | 4,890 | 5,010 | 4,770 | 5,010 | 76,300 | 1,252.50 |
2007-11-21 | 4,980 | 5,030 | 4,950 | 5,000 | 122,400 | 1,250 |
2007-11-20 | 4,700 | 4,910 | 4,700 | 4,890 | 77,100 | 1,222.50 |
2007-11-19 | 4,980 | 5,040 | 4,840 | 4,880 | 54,200 | 1,220 |
2007-11-16 | 5,000 | 5,030 | 4,960 | 4,980 | 63,800 | 1,245 |
2007-11-15 | 4,910 | 5,060 | 4,860 | 5,000 | 40,900 | 1,250 |
2007-11-14 | 4,790 | 4,920 | 4,730 | 4,910 | 92,500 | 1,227.50 |
2007-11-13 | 4,800 | 4,870 | 4,650 | 4,720 | 131,000 | 1,180 |
2007-11-12 | 5,040 | 5,100 | 4,910 | 5,000 | 123,400 | 1,250 |
2007-11-09 | 5,000 | 5,140 | 4,950 | 5,040 | 84,900 | 1,260 |
2007-11-08 | 4,850 | 5,050 | 4,820 | 5,020 | 80,700 | 1,255 |
2007-11-07 | 5,210 | 5,250 | 4,950 | 4,980 | 103,600 | 1,245 |
2007-11-06 | 5,300 | 5,340 | 5,220 | 5,260 | 98,200 | 1,315 |
2007-11-05 | 5,110 | 5,490 | 5,110 | 5,360 | 183,700 | 1,340 |
2007-11-02 | 4,800 | 5,260 | 4,780 | 5,210 | 447,500 | 1,302.50 |
2007-11-01 | 5,220 | 5,440 | 5,200 | 5,200 | 278,100 | 1,300 |
2007-10-31 | 5,840 | 6,200 | 5,800 | 6,200 | 107,400 | 1,550 |
2007-10-30 | 5,690 | 5,840 | 5,630 | 5,830 | 160,100 | 1,457.50 |
2007-10-29 | 5,790 | 5,850 | 5,730 | 5,770 | 199,100 | 1,442.50 |
2007-10-26 | 5,820 | 5,820 | 5,730 | 5,780 | 76,800 | 1,445 |
2007-10-25 | 5,990 | 6,130 | 5,830 | 5,860 | 114,700 | 1,465 |
2007-10-24 | 5,980 | 6,040 | 5,860 | 6,040 | 142,500 | 1,510 |
2007-10-23 | 5,930 | 5,980 | 5,840 | 5,880 | 112,200 | 1,470 |
2007-10-22 | 5,610 | 6,200 | 5,510 | 5,920 | 172,400 | 1,480 |
2007-10-19 | 5,600 | 5,940 | 5,500 | 5,910 | 208,500 | 1,477.50 |
2007-10-18 | 5,250 | 5,610 | 5,230 | 5,590 | 216,700 | 1,397.50 |
2007-10-17 | 5,170 | 5,280 | 5,060 | 5,250 | 108,100 | 1,312.50 |
2007-10-16 | 5,160 | 5,230 | 5,070 | 5,070 | 63,800 | 1,267.50 |
2007-10-15 | 5,190 | 5,340 | 5,160 | 5,200 | 129,500 | 1,300 |
2007-10-12 | 5,050 | 5,160 | 5,040 | 5,090 | 85,600 | 1,272.50 |
2007-10-11 | 4,940 | 5,060 | 4,930 | 5,040 | 70,200 | 1,260 |
2007-10-10 | 5,050 | 5,070 | 4,980 | 4,990 | 85,300 | 1,247.50 |
2007-10-09 | 4,960 | 5,110 | 4,950 | 5,040 | 185,500 | 1,260 |
2007-10-05 | 4,740 | 4,990 | 4,740 | 4,920 | 257,500 | 1,230 |
2007-10-04 | 4,640 | 4,690 | 4,530 | 4,690 | 144,400 | 1,172.50 |
2007-10-03 | 4,550 | 4,690 | 4,520 | 4,690 | 140,800 | 1,172.50 |
2007-10-02 | 4,430 | 4,550 | 4,430 | 4,520 | 143,500 | 1,130 |
2007-10-01 | 4,410 | 4,480 | 4,400 | 4,410 | 90,000 | 1,102.50 |
2007-09-28 | 4,350 | 4,360 | 4,250 | 4,360 | 83,900 | 1,090 |
2007-09-27 | 4,280 | 4,340 | 4,240 | 4,320 | 64,900 | 1,080 |
2007-09-26 | 4,200 | 4,320 | 4,170 | 4,290 | 118,500 | 1,072.50 |
2007-09-25 | 4,050 | 4,110 | 4,030 | 4,070 | 166,200 | 1,017.50 |
2007-09-21 | 4,080 | 4,120 | 4,030 | 4,080 | 226,200 | 1,020 |
2007-09-20 | 3,990 | 4,010 | 3,980 | 3,990 | 94,700 | 997.50 |
2007-09-19 | 3,950 | 4,050 | 3,950 | 3,990 | 115,100 | 997.50 |
2007-09-18 | 3,980 | 4,020 | 3,880 | 3,880 | 39,900 | 970 |
2007-09-14 | 3,790 | 4,040 | 3,770 | 4,030 | 164,000 | 1,007.50 |
2007-09-13 | 3,900 | 3,900 | 3,800 | 3,810 | 51,500 | 952.50 |
2007-09-12 | 4,030 | 4,080 | 3,850 | 3,900 | 89,600 | 975 |
2007-09-11 | 4,120 | 4,120 | 3,950 | 3,980 | 125,400 | 995 |
2007-09-10 | 4,060 | 4,100 | 4,030 | 4,080 | 105,700 | 1,020 |
2007-09-07 | 4,340 | 4,340 | 4,200 | 4,210 | 108,600 | 1,052.50 |
2007-09-06 | 4,290 | 4,300 | 4,180 | 4,290 | 125,300 | 1,072.50 |
2007-09-05 | 4,470 | 4,480 | 4,340 | 4,350 | 41,000 | 1,087.50 |
2007-09-04 | 4,480 | 4,480 | 4,350 | 4,460 | 57,100 | 1,115 |
2007-09-03 | 4,550 | 4,580 | 4,450 | 4,490 | 69,100 | 1,122.50 |
2007-08-31 | 4,390 | 4,550 | 4,350 | 4,550 | 37,100 | 1,137.50 |
2007-08-30 | 4,350 | 4,400 | 4,300 | 4,390 | 54,200 | 1,097.50 |
2007-08-29 | 4,190 | 4,260 | 4,140 | 4,250 | 100,500 | 1,062.50 |
2007-08-28 | 4,590 | 4,590 | 4,380 | 4,390 | 58,100 | 1,097.50 |
2007-08-27 | 4,620 | 4,670 | 4,550 | 4,580 | 62,200 | 1,145 |
2007-08-24 | 4,490 | 4,620 | 4,450 | 4,600 | 69,500 | 1,150 |
2007-08-23 | 4,360 | 4,520 | 4,360 | 4,430 | 79,900 | 1,107.50 |
2007-08-22 | 4,220 | 4,360 | 4,200 | 4,350 | 54,900 | 1,087.50 |
2007-08-21 | 4,110 | 4,260 | 4,040 | 4,240 | 43,100 | 1,060 |
2007-08-20 | 4,100 | 4,160 | 4,000 | 4,010 | 90,000 | 1,002.50 |
2007-08-17 | 4,320 | 4,350 | 3,950 | 3,950 | 106,300 | 987.50 |
2007-08-16 | 4,470 | 4,500 | 4,310 | 4,450 | 138,400 | 1,112.50 |
2007-08-15 | 4,650 | 4,750 | 4,640 | 4,660 | 103,000 | 1,165 |
2007-08-14 | 4,660 | 4,850 | 4,630 | 4,720 | 199,000 | 1,180 |
2007-08-13 | 4,570 | 4,620 | 4,570 | 4,620 | 163,800 | 1,155 |
2007-08-10 | 4,370 | 4,380 | 4,070 | 4,120 | 128,800 | 1,030 |
2007-08-09 | 4,380 | 4,400 | 4,350 | 4,380 | 64,000 | 1,095 |
2007-08-08 | 4,310 | 4,350 | 4,300 | 4,330 | 55,000 | 1,082.50 |
2007-08-07 | 4,320 | 4,330 | 4,290 | 4,310 | 42,600 | 1,077.50 |
2007-08-06 | 4,220 | 4,290 | 4,200 | 4,270 | 32,500 | 1,067.50 |
2007-08-03 | 4,210 | 4,280 | 4,200 | 4,260 | 60,000 | 1,065 |
2007-08-02 | 4,230 | 4,260 | 4,170 | 4,180 | 90,300 | 1,045 |
2007-08-01 | 4,280 | 4,290 | 4,180 | 4,190 | 52,100 | 1,047.50 |
2007-07-31 | 4,300 | 4,320 | 4,290 | 4,300 | 48,200 | 1,075 |
2007-07-30 | 4,220 | 4,270 | 4,190 | 4,270 | 70,500 | 1,067.50 |
2007-07-27 | 4,360 | 4,390 | 4,230 | 4,270 | 48,100 | 1,067.50 |
2007-07-26 | 4,460 | 4,460 | 4,400 | 4,410 | 39,900 | 1,102.50 |
2007-07-25 | 4,300 | 4,400 | 4,280 | 4,350 | 78,100 | 1,087.50 |
2007-07-24 | 4,420 | 4,430 | 4,390 | 4,420 | 33,400 | 1,105 |
2007-07-23 | 4,530 | 4,530 | 4,390 | 4,420 | 47,000 | 1,105 |
2007-07-20 | 4,570 | 4,570 | 4,470 | 4,540 | 31,000 | 1,135 |
2007-07-19 | 4,470 | 4,550 | 4,470 | 4,530 | 36,600 | 1,132.50 |
2007-07-18 | 4,480 | 4,510 | 4,400 | 4,470 | 43,400 | 1,117.50 |
2007-07-17 | 4,360 | 4,430 | 4,350 | 4,400 | 40,300 | 1,100 |
2007-07-13 | 4,400 | 4,420 | 4,300 | 4,310 | 64,200 | 1,077.50 |
2007-07-12 | 4,440 | 4,490 | 4,390 | 4,400 | 65,600 | 1,100 |
2007-07-11 | 4,500 | 4,510 | 4,420 | 4,430 | 71,600 | 1,107.50 |
2007-07-10 | 4,570 | 4,570 | 4,540 | 4,550 | 55,700 | 1,137.50 |
2007-07-09 | 4,680 | 4,680 | 4,630 | 4,640 | 36,300 | 1,160 |
2007-07-06 | 4,660 | 4,670 | 4,600 | 4,630 | 37,500 | 1,157.50 |
2007-07-05 | 4,690 | 4,770 | 4,660 | 4,670 | 57,300 | 1,167.50 |
2007-07-04 | 4,790 | 4,790 | 4,700 | 4,710 | 21,500 | 1,177.50 |
2007-07-03 | 4,730 | 4,790 | 4,730 | 4,760 | 50,900 | 1,190 |
2007-07-02 | 4,790 | 4,870 | 4,760 | 4,770 | 42,300 | 1,192.50 |
2007-06-29 | 4,600 | 4,800 | 4,590 | 4,770 | 129,700 | 1,192.50 |
2007-06-28 | 4,500 | 4,630 | 4,500 | 4,600 | 89,500 | 1,150 |
2007-06-27 | 4,430 | 4,480 | 4,430 | 4,470 | 22,400 | 1,117.50 |
2007-06-26 | 4,390 | 4,490 | 4,330 | 4,480 | 56,300 | 1,120 |
2007-06-25 | 4,430 | 4,470 | 4,360 | 4,380 | 41,200 | 1,095 |
2007-06-22 | 4,440 | 4,460 | 4,360 | 4,400 | 51,000 | 1,100 |
2007-06-21 | 4,400 | 4,530 | 4,380 | 4,460 | 55,700 | 1,115 |
2007-06-20 | 4,470 | 4,480 | 4,410 | 4,430 | 42,500 | 1,107.50 |
2007-06-19 | 4,510 | 4,530 | 4,470 | 4,500 | 59,600 | 1,125 |
2007-06-18 | 4,580 | 4,580 | 4,510 | 4,560 | 56,100 | 1,140 |
2007-06-15 | 4,490 | 4,600 | 4,470 | 4,530 | 75,800 | 1,132.50 |
2007-06-14 | 4,470 | 4,500 | 4,450 | 4,480 | 81,600 | 1,120 |
2007-06-13 | 4,360 | 4,400 | 4,320 | 4,370 | 37,700 | 1,092.50 |
2007-06-12 | 4,530 | 4,530 | 4,350 | 4,460 | 53,500 | 1,115 |
2007-06-11 | 4,480 | 4,570 | 4,400 | 4,520 | 99,500 | 1,130 |
2007-06-08 | 4,470 | 4,480 | 4,320 | 4,440 | 102,400 | 1,110 |
2007-06-07 | 4,410 | 4,590 | 4,400 | 4,570 | 77,100 | 1,142.50 |
2007-06-06 | 4,320 | 4,510 | 4,300 | 4,460 | 138,700 | 1,115 |
2007-06-05 | 4,250 | 4,360 | 4,230 | 4,360 | 137,500 | 1,090 |
2007-06-04 | 4,210 | 4,300 | 4,200 | 4,240 | 116,100 | 1,060 |
2007-06-01 | 4,090 | 4,190 | 4,080 | 4,160 | 141,300 | 1,040 |
2007-05-31 | 4,030 | 4,100 | 4,000 | 4,090 | 151,200 | 1,022.50 |
2007-05-30 | 4,000 | 4,020 | 3,920 | 4,020 | 57,400 | 1,005 |
2007-05-29 | 3,990 | 4,030 | 3,960 | 4,030 | 64,200 | 1,007.50 |
2007-05-28 | 4,040 | 4,070 | 3,970 | 3,970 | 77,600 | 992.50 |
2007-05-25 | 3,900 | 4,020 | 3,900 | 4,020 | 118,800 | 1,005 |
2007-05-24 | 3,900 | 3,960 | 3,890 | 3,950 | 34,300 | 987.50 |
2007-05-23 | 3,940 | 3,960 | 3,910 | 3,940 | 53,000 | 985 |
2007-05-22 | 3,830 | 3,980 | 3,830 | 3,980 | 101,200 | 995 |
2007-05-21 | 3,820 | 3,870 | 3,810 | 3,840 | 49,800 | 960 |
2007-05-18 | 3,800 | 3,840 | 3,800 | 3,810 | 91,100 | 952.50 |
2007-05-17 | 3,860 | 3,870 | 3,780 | 3,810 | 300,000 | 952.50 |
2007-05-16 | 3,950 | 3,950 | 3,870 | 3,920 | 427,600 | 980 |
2007-05-15 | 3,540 | 3,580 | 3,450 | 3,450 | 64,100 | 862.50 |
2007-05-14 | 3,690 | 3,690 | 3,560 | 3,600 | 34,900 | 900 |
2007-05-11 | 3,660 | 3,690 | 3,640 | 3,690 | 17,000 | 922.50 |
2007-05-10 | 3,790 | 3,790 | 3,720 | 3,740 | 17,700 | 935 |
2007-05-09 | 3,720 | 3,770 | 3,720 | 3,760 | 17,200 | 940 |
2007-05-08 | 3,820 | 3,830 | 3,650 | 3,770 | 48,100 | 942.50 |
2007-05-07 | 3,820 | 3,830 | 3,800 | 3,820 | 54,000 | 955 |
2007-05-02 | 3,790 | 3,820 | 3,760 | 3,820 | 34,800 | 955 |
2007-05-01 | 3,810 | 3,840 | 3,730 | 3,840 | 64,100 | 960 |
2007-04-27 | 3,890 | 3,890 | 3,780 | 3,840 | 91,500 | 960 |
2007-04-26 | 3,570 | 3,720 | 3,570 | 3,690 | 57,000 | 922.50 |
2007-04-25 | 3,480 | 3,540 | 3,470 | 3,520 | 37,800 | 880 |
2007-04-24 | 3,450 | 3,570 | 3,440 | 3,500 | 135,500 | 875 |
2007-04-23 | 3,670 | 3,670 | 3,380 | 3,430 | 84,600 | 857.50 |
2007-04-20 | 3,660 | 3,680 | 3,620 | 3,630 | 35,100 | 907.50 |
2007-04-19 | 3,680 | 3,710 | 3,620 | 3,650 | 56,900 | 912.50 |
2007-04-18 | 3,640 | 3,730 | 3,570 | 3,730 | 56,100 | 932.50 |
2007-04-17 | 3,720 | 3,730 | 3,600 | 3,700 | 93,100 | 925 |
2007-04-16 | 3,700 | 3,730 | 3,640 | 3,720 | 68,800 | 930 |
2007-04-13 | 3,850 | 3,880 | 3,690 | 3,720 | 79,200 | 930 |
2007-04-12 | 3,900 | 3,930 | 3,850 | 3,890 | 39,000 | 972.50 |
2007-04-11 | 3,950 | 3,970 | 3,920 | 3,930 | 43,300 | 982.50 |
2007-04-10 | 3,990 | 4,010 | 3,950 | 3,990 | 156,400 | 997.50 |
2007-04-09 | 4,000 | 4,000 | 3,950 | 3,990 | 113,300 | 997.50 |
2007-04-06 | 3,950 | 3,990 | 3,920 | 3,970 | 90,100 | 992.50 |
2007-04-05 | 4,000 | 4,000 | 3,950 | 3,950 | 88,900 | 987.50 |
2007-04-04 | 3,950 | 4,010 | 3,940 | 3,980 | 219,800 | 995 |
2007-04-03 | 3,900 | 3,900 | 3,860 | 3,900 | 72,600 | 975 |
2007-04-02 | 3,950 | 3,950 | 3,910 | 3,920 | 178,500 | 980 |
2007-03-30 | 3,900 | 3,960 | 3,890 | 3,910 | 169,500 | 977.50 |
2007-03-29 | 3,850 | 3,950 | 3,830 | 3,910 | 616,700 | 977.50 |
2007-03-28 | 3,950 | 3,950 | 3,860 | 3,880 | 175,600 | 970 |
2007-03-27 | 3,930 | 3,970 | 3,910 | 3,940 | 199,300 | 985 |
2007-03-26 | 3,920 | 3,950 | 3,880 | 3,940 | 153,600 | 985 |
2007-03-23 | 3,900 | 3,960 | 3,870 | 3,920 | 328,700 | 980 |
2007-03-22 | 3,830 | 3,910 | 3,790 | 3,900 | 165,300 | 975 |
2007-03-20 | 3,840 | 3,860 | 3,800 | 3,830 | 63,700 | 957.50 |
2007-03-19 | 3,730 | 3,820 | 3,650 | 3,810 | 74,400 | 952.50 |
2007-03-16 | 3,850 | 3,850 | 3,690 | 3,720 | 162,600 | 930 |
2007-03-15 | 3,960 | 4,030 | 3,850 | 3,900 | 252,600 | 975 |
2007-03-14 | 3,770 | 4,050 | 3,710 | 3,990 | 616,800 | 997.50 |
2007-03-13 | 3,810 | 3,970 | 3,780 | 3,950 | 699,100 | 987.50 |
2007-03-12 | 3,640 | 3,920 | 3,640 | 3,890 | 1,047,000 | 972.50 |
2007-03-09 | 3,410 | 3,600 | 3,350 | 3,560 | 359,400 | 890 |
2007-03-08 | 3,350 | 3,420 | 3,320 | 3,390 | 100,400 | 847.50 |
2007-03-07 | 3,460 | 3,480 | 3,340 | 3,350 | 128,800 | 837.50 |
2007-03-06 | 3,350 | 3,430 | 3,350 | 3,420 | 109,500 | 855 |
2007-03-05 | 3,360 | 3,470 | 3,280 | 3,330 | 258,200 | 832.50 |
2007-03-02 | 3,300 | 3,530 | 3,230 | 3,460 | 195,700 | 865 |
2007-03-01 | 3,350 | 3,370 | 3,250 | 3,320 | 130,300 | 830 |
2007-02-28 | 3,070 | 3,380 | 3,070 | 3,350 | 497,800 | 837.50 |
2007-02-27 | 3,370 | 3,520 | 3,350 | 3,420 | 642,400 | 855 |
2007-02-26 | 3,700 | 3,740 | 3,520 | 3,520 | 1,262,600 | 880 |
2007-02-23 | 3,300 | 3,800 | 3,280 | 3,800 | 6,797,700 | 950 |
分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株