7313 テイ・エステック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,578	1,585	1,560	1,575	57,800	787.50
2010-12-29	1,591	1,594	1,580	1,588	47,500	794
2010-12-28	1,566	1,599	1,566	1,590	84,600	795
2010-12-27	1,557	1,572	1,551	1,556	111,000	778
2010-12-24	1,574	1,574	1,551	1,555	87,100	777.50
2010-12-22	1,584	1,593	1,565	1,577	130,100	788.50
2010-12-21	1,577	1,603	1,573	1,583	90,100	791.50
2010-12-20	1,575	1,597	1,569	1,577	105,900	788.50
2010-12-17	1,603	1,613	1,581	1,588	145,800	794
2010-12-16	1,607	1,624	1,597	1,609	123,500	804.50
2010-12-15	1,604	1,618	1,592	1,617	121,000	808.50
2010-12-14	1,596	1,618	1,594	1,610	73,100	805
2010-12-13	1,582	1,603	1,568	1,602	109,700	801
2010-12-10	1,617	1,621	1,575	1,582	189,300	791
2010-12-09	1,621	1,637	1,611	1,611	82,100	805.50
2010-12-08	1,599	1,625	1,590	1,621	113,300	810.50
2010-12-07	1,617	1,626	1,597	1,615	126,800	807.50
2010-12-06	1,600	1,630	1,591	1,630	152,000	815
2010-12-03	1,591	1,595	1,570	1,584	91,700	792
2010-12-02	1,580	1,585	1,568	1,585	123,100	792.50
2010-12-01	1,528	1,554	1,523	1,551	81,500	775.50
2010-11-30	1,570	1,570	1,517	1,525	177,000	762.50
2010-11-29	1,575	1,595	1,566	1,573	80,800	786.50
2010-11-26	1,591	1,595	1,570	1,587	177,400	793.50
2010-11-25	1,558	1,588	1,558	1,573	266,000	786.50
2010-11-24	1,503	1,563	1,497	1,557	158,900	778.50
2010-11-22	1,545	1,553	1,532	1,543	166,100	771.50
2010-11-19	1,567	1,567	1,525	1,525	128,900	762.50
2010-11-18	1,520	1,546	1,506	1,546	175,100	773
2010-11-17	1,505	1,535	1,497	1,530	172,100	765
2010-11-16	1,535	1,545	1,518	1,523	174,600	761.50
2010-11-15	1,546	1,547	1,513	1,529	212,900	764.50
2010-11-12	1,562	1,574	1,525	1,525	202,000	762.50
2010-11-11	1,544	1,586	1,544	1,581	377,500	790.50
2010-11-10	1,512	1,545	1,509	1,541	329,600	770.50
2010-11-09	1,497	1,517	1,492	1,500	228,200	750
2010-11-08	1,486	1,526	1,477	1,525	329,000	762.50
2010-11-05	1,451	1,483	1,450	1,460	251,800	730
2010-11-04	1,406	1,446	1,398	1,438	460,800	719
2010-11-02	1,413	1,416	1,380	1,391	178,900	695.50
2010-11-01	1,345	1,443	1,339	1,419	661,900	709.50
2010-10-29	1,290	1,328	1,285	1,320	168,200	660
2010-10-28	1,325	1,325	1,306	1,306	164,000	653
2010-10-27	1,306	1,340	1,305	1,325	101,400	662.50
2010-10-26	1,304	1,320	1,300	1,302	103,700	651
2010-10-25	1,329	1,331	1,305	1,314	95,900	657
2010-10-22	1,333	1,344	1,322	1,328	131,500	664
2010-10-21	1,330	1,346	1,309	1,343	285,500	671.50
2010-10-20	1,315	1,324	1,285	1,317	150,300	658.50
2010-10-19	1,316	1,339	1,316	1,326	111,900	663
2010-10-18	1,306	1,348	1,301	1,325	293,500	662.50
2010-10-15	1,321	1,326	1,303	1,311	288,100	655.50
2010-10-14	1,360	1,362	1,337	1,348	134,800	674
2010-10-13	1,339	1,377	1,336	1,355	187,200	677.50
2010-10-12	1,367	1,370	1,326	1,335	208,100	667.50
2010-10-08	1,402	1,410	1,372	1,373	167,400	686.50
2010-10-07	1,416	1,433	1,406	1,416	207,500	708
2010-10-06	1,453	1,455	1,417	1,437	247,600	718.50
2010-10-05	1,389	1,474	1,381	1,451	456,700	725.50
2010-10-04	1,352	1,406	1,352	1,391	158,600	695.50
2010-10-01	1,394	1,394	1,362	1,365	184,400	682.50
2010-09-30	1,410	1,428	1,386	1,388	124,300	694
2010-09-29	1,393	1,423	1,389	1,407	143,300	703.50
2010-09-28	1,393	1,423	1,390	1,398	174,400	699
2010-09-27	1,400	1,418	1,389	1,416	472,400	708
2010-09-24	1,389	1,413	1,377	1,386	204,400	693
2010-09-22	1,425	1,434	1,417	1,419	82,500	709.50
2010-09-21	1,497	1,497	1,434	1,438	183,900	719
2010-09-17	1,450	1,476	1,448	1,472	230,100	736
2010-09-16	1,422	1,435	1,406	1,423	164,500	711.50
2010-09-15	1,368	1,414	1,359	1,386	205,600	693
2010-09-14	1,393	1,395	1,372	1,384	135,800	692
2010-09-13	1,361	1,395	1,355	1,393	281,200	696.50
2010-09-10	1,336	1,342	1,330	1,340	217,700	670
2010-09-09	1,293	1,318	1,293	1,310	112,000	655
2010-09-08	1,306	1,307	1,274	1,289	157,100	644.50
2010-09-07	1,323	1,349	1,318	1,333	206,100	666.50
2010-09-06	1,297	1,332	1,295	1,329	164,800	664.50
2010-09-03	1,249	1,287	1,242	1,284	169,100	642
2010-09-02	1,239	1,246	1,225	1,238	146,200	619
2010-09-01	1,205	1,222	1,203	1,218	101,200	609
2010-08-31	1,229	1,240	1,213	1,214	100,300	607
2010-08-30	1,259	1,275	1,248	1,256	144,500	628
2010-08-27	1,190	1,250	1,190	1,238	120,800	619
2010-08-26	1,213	1,220	1,185	1,207	142,700	603.50
2010-08-25	1,163	1,200	1,160	1,193	475,600	596.50
2010-08-24	1,210	1,211	1,196	1,202	278,200	601
2010-08-23	1,239	1,246	1,220	1,230	221,500	615
2010-08-20	1,283	1,283	1,258	1,258	208,400	629
2010-08-19	1,281	1,306	1,280	1,303	197,800	651.50
2010-08-18	1,275	1,289	1,260	1,281	195,700	640.50
2010-08-17	1,267	1,282	1,260	1,268	242,700	634
2010-08-16	1,303	1,310	1,280	1,293	228,200	646.50
2010-08-13	1,283	1,318	1,276	1,314	348,300	657
2010-08-12	1,269	1,279	1,253	1,275	179,400	637.50
2010-08-11	1,310	1,310	1,274	1,282	200,600	641
2010-08-10	1,320	1,334	1,311	1,315	138,700	657.50
2010-08-09	1,311	1,319	1,309	1,316	142,400	658
2010-08-06	1,302	1,338	1,301	1,329	308,100	664.50
2010-08-05	1,314	1,319	1,291	1,301	159,000	650.50
2010-08-04	1,315	1,315	1,286	1,295	334,400	647.50
2010-08-03	1,353	1,356	1,321	1,329	284,400	664.50
2010-08-02	1,363	1,363	1,309	1,316	395,000	658
2010-07-30	1,370	1,373	1,346	1,363	223,000	681.50
2010-07-29	1,372	1,381	1,363	1,371	160,600	685.50
2010-07-28	1,376	1,382	1,344	1,378	423,900	689
2010-07-27	1,350	1,374	1,342	1,362	338,300	681
2010-07-26	1,356	1,362	1,335	1,356	271,600	678
2010-07-23	1,305	1,352	1,305	1,337	523,700	668.50
2010-07-22	1,270	1,276	1,252	1,267	378,900	633.50
2010-07-21	1,310	1,325	1,282	1,290	498,800	645
2010-07-20	1,328	1,333	1,295	1,298	642,500	649
2010-07-16	1,392	1,396	1,314	1,335	842,300	667.50
2010-07-15	1,444	1,451	1,415	1,421	414,400	710.50
2010-07-14	1,443	1,482	1,430	1,469	408,400	734.50
2010-07-13	1,450	1,462	1,411	1,424	407,800	712
2010-07-12	1,448	1,471	1,433	1,441	352,200	720.50
2010-07-09	1,460	1,463	1,435	1,453	387,100	726.50
2010-07-08	1,456	1,458	1,438	1,445	315,300	722.50
2010-07-07	1,433	1,438	1,406	1,410	345,600	705
2010-07-06	1,367	1,420	1,349	1,417	447,800	708.50
2010-07-05	1,366	1,400	1,366	1,388	200,700	694
2010-07-02	1,374	1,388	1,362	1,370	264,300	685
2010-07-01	1,380	1,400	1,361	1,372	325,100	686
2010-06-30	1,373	1,411	1,373	1,402	358,600	701
2010-06-29	1,434	1,452	1,400	1,419	281,200	709.50
2010-06-28	1,474	1,474	1,424	1,444	244,500	722
2010-06-25	1,441	1,465	1,426	1,455	417,100	727.50
2010-06-24	1,475	1,489	1,455	1,471	278,000	735.50
2010-06-23	1,498	1,500	1,456	1,496	338,500	748
2010-06-22	1,478	1,518	1,477	1,509	327,900	754.50
2010-06-21	1,499	1,541	1,491	1,496	433,800	748
2010-06-18	1,490	1,495	1,471	1,477	303,800	738.50
2010-06-17	1,515	1,522	1,472	1,483	302,800	741.50
2010-06-16	1,525	1,531	1,504	1,517	307,300	758.50
2010-06-15	1,485	1,517	1,471	1,493	174,200	746.50
2010-06-14	1,463	1,490	1,458	1,484	218,200	742
2010-06-11	1,479	1,485	1,454	1,461	281,500	730.50
2010-06-10	1,460	1,467	1,432	1,450	340,200	725
2010-06-09	1,482	1,500	1,451	1,460	267,500	730
2010-06-08	1,484	1,541	1,482	1,514	256,600	757
2010-06-07	1,524	1,524	1,477	1,491	286,100	745.50
2010-06-04	1,567	1,584	1,526	1,554	373,300	777
2010-06-03	1,557	1,575	1,553	1,563	321,200	781.50
2010-06-02	1,510	1,577	1,505	1,522	342,500	761
2010-06-01	1,563	1,568	1,540	1,547	332,200	773.50
2010-05-31	1,555	1,590	1,540	1,549	357,300	774.50
2010-05-28	1,569	1,605	1,559	1,568	610,600	784
2010-05-27	1,463	1,550	1,463	1,529	472,700	764.50
2010-05-26	1,520	1,544	1,455	1,493	468,000	746.50
2010-05-25	1,551	1,557	1,502	1,512	411,400	756
2010-05-24	1,571	1,605	1,536	1,589	323,200	794.50
2010-05-21	1,589	1,589	1,540	1,565	392,000	782.50
2010-05-20	1,650	1,664	1,621	1,629	402,700	814.50
2010-05-19	1,657	1,689	1,656	1,671	386,700	835.50
2010-05-18	1,700	1,708	1,639	1,656	503,100	828
2010-05-17	1,721	1,734	1,650	1,674	334,500	837
2010-05-14	1,730	1,753	1,694	1,721	340,600	860.50
2010-05-13	1,745	1,762	1,729	1,745	309,200	872.50
2010-05-12	1,722	1,815	1,711	1,720	547,500	860
2010-05-11	1,834	1,850	1,686	1,698	723,500	849
2010-05-10	1,816	1,843	1,800	1,814	482,500	907
2010-05-07	1,888	1,888	1,803	1,812	760,500	906
2010-05-06	1,945	1,950	1,904	1,906	711,700	953
2010-04-30	1,860	2,006	1,860	1,985	1,169,600	992.50
2010-04-28	1,794	1,839	1,777	1,820	340,000	910
2010-04-27	1,784	1,861	1,776	1,834	556,000	917
2010-04-26	1,777	1,790	1,756	1,760	285,700	880
2010-04-23	1,777	1,790	1,754	1,776	367,900	888
2010-04-22	1,750	1,780	1,734	1,770	306,700	885
2010-04-21	1,739	1,742	1,707	1,739	366,900	869.50
2010-04-20	1,670	1,727	1,663	1,704	463,400	852
2010-04-19	1,650	1,682	1,643	1,677	307,600	838.50
2010-04-16	1,702	1,702	1,661	1,663	284,500	831.50
2010-04-15	1,745	1,745	1,685	1,701	338,000	850.50
2010-04-14	1,689	1,736	1,675	1,729	432,100	864.50
2010-04-13	1,679	1,679	1,650	1,668	330,900	834
2010-04-12	1,692	1,696	1,663	1,670	191,500	835
2010-04-09	1,658	1,672	1,652	1,668	310,900	834
2010-04-08	1,678	1,680	1,659	1,664	280,700	832
2010-04-07	1,741	1,741	1,689	1,695	367,000	847.50
2010-04-06	1,784	1,788	1,726	1,740	266,300	870
2010-04-05	1,746	1,790	1,746	1,784	219,500	892
2010-04-02	1,770	1,779	1,733	1,743	131,900	871.50
2010-04-01	1,742	1,757	1,728	1,748	177,600	874
2010-03-31	1,771	1,780	1,751	1,752	156,900	876
2010-03-30	1,750	1,774	1,732	1,768	275,400	884
2010-03-29	1,700	1,743	1,691	1,734	249,200	867
2010-03-26	1,725	1,737	1,703	1,720	363,900	860
2010-03-25	1,687	1,742	1,683	1,724	455,200	862
2010-03-24	1,699	1,705	1,677	1,686	255,200	843
2010-03-23	1,678	1,700	1,671	1,684	375,500	842
2010-03-19	1,669	1,700	1,660	1,688	333,600	844
2010-03-18	1,657	1,683	1,645	1,655	470,300	827.50
2010-03-17	1,610	1,666	1,610	1,657	465,900	828.50
2010-03-16	1,607	1,620	1,592	1,600	399,500	800
2010-03-15	1,599	1,628	1,597	1,620	279,200	810
2010-03-12	1,604	1,625	1,565	1,597	563,900	798.50
2010-03-11	1,597	1,619	1,595	1,601	310,900	800.50
2010-03-10	1,601	1,608	1,573	1,584	384,000	792
2010-03-09	1,601	1,619	1,594	1,610	461,300	805
2010-03-08	1,581	1,611	1,574	1,601	371,600	800.50
2010-03-05	1,550	1,565	1,526	1,551	247,300	775.50
2010-03-04	1,537	1,562	1,516	1,533	348,800	766.50
2010-03-03	1,474	1,542	1,465	1,537	787,400	768.50
2010-03-02	1,493	1,508	1,462	1,483	340,700	741.50
2010-03-01	1,504	1,512	1,481	1,506	287,900	753
2010-02-26	1,524	1,539	1,497	1,512	219,200	756
2010-02-25	1,505	1,559	1,496	1,506	587,500	753
2010-02-24	1,510	1,535	1,471	1,521	570,400	760.50
2010-02-23	1,519	1,553	1,488	1,542	444,200	771
2010-02-22	1,539	1,564	1,530	1,557	585,100	778.50
2010-02-19	1,545	1,570	1,526	1,537	703,800	768.50
2010-02-18	1,491	1,542	1,489	1,528	666,800	764
2010-02-17	1,460	1,492	1,450	1,484	443,800	742
2010-02-16	1,418	1,455	1,418	1,443	329,200	721.50
2010-02-15	1,418	1,436	1,390	1,415	401,300	707.50
2010-02-12	1,410	1,422	1,382	1,402	519,000	701
2010-02-10	1,415	1,441	1,400	1,420	440,400	710
2010-02-09	1,382	1,435	1,362	1,414	678,700	707
2010-02-08	1,445	1,448	1,367	1,372	776,100	686
2010-02-05	1,431	1,468	1,413	1,462	632,200	731
2010-02-04	1,520	1,543	1,452	1,512	683,300	756
2010-02-03	1,520	1,549	1,513	1,517	446,300	758.50
2010-02-02	1,485	1,501	1,468	1,490	875,300	745
2010-02-01	1,552	1,607	1,448	1,504	1,448,300	752
2010-01-29	1,681	1,732	1,651	1,712	344,700	856
2010-01-28	1,650	1,692	1,630	1,685	288,600	842.50
2010-01-27	1,700	1,706	1,652	1,653	260,200	826.50
2010-01-26	1,758	1,766	1,716	1,718	211,900	859
2010-01-25	1,741	1,781	1,741	1,769	137,700	884.50
2010-01-22	1,779	1,792	1,761	1,781	198,700	890.50
2010-01-21	1,779	1,825	1,766	1,814	227,600	907
2010-01-20	1,832	1,845	1,763	1,779	243,700	889.50
2010-01-19	1,812	1,829	1,808	1,822	101,000	911
2010-01-18	1,850	1,850	1,808	1,818	163,800	909
2010-01-15	1,794	1,878	1,781	1,860	376,100	930
2010-01-14	1,806	1,808	1,777	1,793	224,200	896.50
2010-01-13	1,795	1,809	1,770	1,789	177,400	894.50
2010-01-12	1,764	1,806	1,745	1,801	461,000	900.50
2010-01-08	1,800	1,821	1,776	1,797	288,000	898.50
2010-01-07	1,856	1,878	1,802	1,814	216,700	907
2010-01-06	1,870	1,900	1,840	1,880	154,500	940
2010-01-05	1,940	1,945	1,866	1,873	167,800	936.50
2010-01-04	1,900	1,909	1,882	1,906	80,800	953

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

7313 テイ・エス テック(株) の時系列データ [2010年度]

7313 テイ・エステック(株) の時系列データ [2010年度]