7313 テイ・エステック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,206	1,219	1,201	1,219	148,200	609.50
2011-12-29	1,173	1,215	1,165	1,205	187,000	602.50
2011-12-28	1,172	1,198	1,171	1,189	248,800	594.50
2011-12-27	1,154	1,171	1,152	1,167	111,800	583.50
2011-12-26	1,185	1,190	1,171	1,172	109,200	586
2011-12-22	1,149	1,166	1,149	1,160	246,200	580
2011-12-21	1,142	1,167	1,142	1,157	302,700	578.50
2011-12-20	1,090	1,113	1,090	1,113	131,400	556.50
2011-12-19	1,075	1,099	1,068	1,087	120,900	543.50
2011-12-16	1,110	1,110	1,074	1,085	161,000	542.50
2011-12-15	1,120	1,143	1,101	1,101	266,900	550.50
2011-12-14	1,124	1,140	1,116	1,122	343,400	561
2011-12-13	1,116	1,139	1,102	1,135	236,700	567.50
2011-12-12	1,157	1,159	1,125	1,139	243,900	569.50
2011-12-09	1,097	1,138	1,085	1,123	292,500	561.50
2011-12-08	1,120	1,123	1,075	1,097	203,100	548.50
2011-12-07	1,093	1,122	1,090	1,117	201,400	558.50
2011-12-06	1,122	1,122	1,083	1,092	184,200	546
2011-12-05	1,144	1,144	1,116	1,122	195,700	561
2011-12-02	1,106	1,119	1,100	1,114	237,000	557
2011-12-01	1,094	1,099	1,076	1,091	130,000	545.50
2011-11-30	1,059	1,065	1,035	1,065	106,000	532.50
2011-11-29	1,031	1,066	1,024	1,065	124,700	532.50
2011-11-28	1,010	1,022	1,003	1,015	147,900	507.50
2011-11-25	997	1,003	991	995	99,200	497.50
2011-11-24	1,000	1,018	994	997	133,100	498.50
2011-11-22	1,000	1,023	997	1,016	209,200	508
2011-11-21	1,030	1,031	1,005	1,013	193,800	506.50
2011-11-18	1,021	1,031	1,011	1,024	276,500	512
2011-11-17	1,010	1,050	1,005	1,042	286,800	521
2011-11-16	1,041	1,045	1,001	1,009	186,900	504.50
2011-11-15	1,007	1,035	1,001	1,029	212,200	514.50
2011-11-14	1,013	1,049	1,012	1,024	167,200	512
2011-11-11	1,006	1,006	990	996	231,700	498
2011-11-10	1,015	1,020	995	1,004	255,300	502
2011-11-09	1,050	1,057	1,031	1,046	301,200	523
2011-11-08	1,080	1,084	1,046	1,049	272,900	524.50
2011-11-07	1,099	1,100	1,066	1,081	269,200	540.50
2011-11-04	1,105	1,117	1,094	1,108	385,000	554
2011-11-02	1,128	1,128	1,091	1,098	349,300	549
2011-11-01	1,187	1,196	1,154	1,156	234,400	578
2011-10-31	1,162	1,239	1,162	1,206	409,800	603
2011-10-28	1,183	1,186	1,161	1,172	301,100	586
2011-10-27	1,138	1,162	1,111	1,159	196,700	579.50
2011-10-26	1,102	1,115	1,079	1,107	123,900	553.50
2011-10-25	1,122	1,128	1,099	1,102	130,000	551
2011-10-24	1,125	1,125	1,092	1,113	332,200	556.50
2011-10-21	1,105	1,142	1,105	1,124	66,100	562
2011-10-20	1,146	1,146	1,106	1,118	123,900	559
2011-10-19	1,182	1,182	1,135	1,150	120,900	575
2011-10-18	1,170	1,170	1,151	1,167	158,500	583.50
2011-10-17	1,183	1,191	1,159	1,177	137,800	588.50
2011-10-14	1,125	1,162	1,114	1,149	318,300	574.50
2011-10-13	1,111	1,134	1,105	1,119	401,700	559.50
2011-10-12	1,149	1,149	1,094	1,116	541,200	558
2011-10-11	1,152	1,205	1,152	1,178	245,600	589
2011-10-07	1,130	1,153	1,117	1,119	157,000	559.50
2011-10-06	1,110	1,124	1,100	1,117	243,500	558.50
2011-10-05	1,094	1,095	1,048	1,073	348,900	536.50
2011-10-04	1,085	1,099	1,054	1,065	171,300	532.50
2011-10-03	1,143	1,150	1,085	1,111	236,500	555.50
2011-09-30	1,174	1,174	1,107	1,144	261,600	572
2011-09-29	1,121	1,179	1,119	1,178	230,400	589
2011-09-28	1,120	1,145	1,107	1,129	229,600	564.50
2011-09-27	1,084	1,127	1,082	1,120	202,500	560
2011-09-26	1,110	1,118	1,050	1,066	212,300	533
2011-09-22	1,100	1,114	1,074	1,099	309,800	549.50
2011-09-21	1,101	1,124	1,098	1,116	107,100	558
2011-09-20	1,120	1,129	1,093	1,103	132,900	551.50
2011-09-16	1,114	1,150	1,103	1,145	191,300	572.50
2011-09-15	1,088	1,104	1,082	1,090	82,000	545
2011-09-14	1,096	1,119	1,056	1,064	186,300	532
2011-09-13	1,082	1,112	1,078	1,097	161,600	548.50
2011-09-12	1,071	1,073	1,053	1,066	228,100	533
2011-09-09	1,105	1,134	1,080	1,085	399,300	542.50
2011-09-08	1,115	1,129	1,069	1,078	323,000	539
2011-09-07	1,092	1,114	1,075	1,090	257,700	545
2011-09-06	1,102	1,115	1,049	1,062	305,100	531
2011-09-05	1,142	1,143	1,102	1,109	241,700	554.50
2011-09-02	1,155	1,174	1,146	1,166	221,100	583
2011-09-01	1,172	1,185	1,158	1,169	356,400	584.50
2011-08-31	1,140	1,171	1,140	1,158	311,300	579
2011-08-30	1,202	1,220	1,115	1,135	662,000	567.50
2011-08-29	1,183	1,206	1,154	1,172	228,200	586
2011-08-26	1,147	1,199	1,105	1,195	340,800	597.50
2011-08-25	1,129	1,180	1,118	1,133	355,900	566.50
2011-08-24	1,197	1,201	1,084	1,099	404,400	549.50
2011-08-23	1,092	1,132	1,092	1,119	397,900	559.50
2011-08-22	1,167	1,173	1,072	1,076	461,700	538
2011-08-19	1,170	1,197	1,162	1,170	269,200	585
2011-08-18	1,258	1,258	1,194	1,198	260,900	599
2011-08-17	1,272	1,291	1,238	1,258	147,200	629
2011-08-16	1,254	1,289	1,254	1,285	228,700	642.50
2011-08-15	1,243	1,253	1,223	1,236	173,400	618
2011-08-12	1,275	1,280	1,207	1,214	177,600	607
2011-08-11	1,245	1,270	1,234	1,245	127,100	622.50
2011-08-10	1,317	1,317	1,260	1,263	172,800	631.50
2011-08-09	1,273	1,289	1,220	1,287	184,600	643.50
2011-08-08	1,313	1,333	1,298	1,304	183,700	652
2011-08-05	1,321	1,356	1,307	1,343	167,900	671.50
2011-08-04	1,400	1,430	1,385	1,400	352,500	700
2011-08-03	1,379	1,387	1,347	1,352	231,400	676
2011-08-02	1,438	1,456	1,367	1,399	551,700	699.50
2011-08-01	1,480	1,523	1,480	1,508	95,500	754
2011-07-29	1,512	1,513	1,479	1,479	78,900	739.50
2011-07-28	1,506	1,519	1,498	1,512	84,900	756
2011-07-27	1,527	1,539	1,502	1,533	110,200	766.50
2011-07-26	1,550	1,557	1,539	1,543	85,000	771.50
2011-07-25	1,526	1,550	1,523	1,536	101,100	768
2011-07-22	1,546	1,549	1,533	1,539	61,300	769.50
2011-07-21	1,532	1,546	1,515	1,536	80,600	768
2011-07-20	1,544	1,555	1,528	1,532	59,000	766
2011-07-19	1,528	1,546	1,515	1,525	64,400	762.50
2011-07-15	1,519	1,535	1,516	1,528	86,400	764
2011-07-14	1,519	1,540	1,517	1,527	167,600	763.50
2011-07-13	1,505	1,531	1,504	1,520	65,700	760
2011-07-12	1,530	1,537	1,504	1,515	90,100	757.50
2011-07-11	1,530	1,547	1,530	1,546	48,400	773
2011-07-08	1,535	1,553	1,534	1,542	85,000	771
2011-07-07	1,557	1,560	1,531	1,531	103,500	765.50
2011-07-06	1,542	1,565	1,532	1,565	93,000	782.50
2011-07-05	1,566	1,566	1,534	1,541	147,500	770.50
2011-07-04	1,570	1,579	1,556	1,565	102,100	782.50
2011-07-01	1,551	1,577	1,539	1,557	369,300	778.50
2011-06-30	1,511	1,530	1,493	1,524	245,500	762
2011-06-29	1,497	1,512	1,484	1,510	140,300	755
2011-06-28	1,495	1,508	1,484	1,496	100,900	748
2011-06-27	1,496	1,509	1,479	1,495	146,900	747.50
2011-06-24	1,482	1,496	1,472	1,495	62,500	747.50
2011-06-23	1,482	1,500	1,475	1,482	131,800	741
2011-06-22	1,451	1,495	1,451	1,489	229,800	744.50
2011-06-21	1,437	1,447	1,424	1,447	110,600	723.50
2011-06-20	1,433	1,438	1,419	1,420	198,900	710
2011-06-17	1,422	1,440	1,417	1,440	281,300	720
2011-06-16	1,387	1,431	1,387	1,421	364,000	710.50
2011-06-15	1,362	1,390	1,352	1,386	291,000	693
2011-06-14	1,331	1,377	1,321	1,362	288,900	681
2011-06-13	1,331	1,345	1,322	1,331	97,700	665.50
2011-06-10	1,355	1,371	1,345	1,352	191,600	676
2011-06-09	1,347	1,372	1,337	1,362	129,000	681
2011-06-08	1,354	1,357	1,330	1,352	237,400	676
2011-06-07	1,350	1,372	1,340	1,365	135,600	682.50
2011-06-06	1,378	1,385	1,338	1,354	155,900	677
2011-06-03	1,367	1,385	1,359	1,362	190,700	681
2011-06-02	1,391	1,397	1,375	1,384	172,600	692
2011-06-01	1,422	1,440	1,417	1,421	319,400	710.50
2011-05-31	1,403	1,418	1,395	1,403	159,400	701.50
2011-05-30	1,367	1,416	1,355	1,400	202,700	700
2011-05-27	1,365	1,387	1,354	1,367	166,900	683.50
2011-05-26	1,375	1,375	1,351	1,366	210,000	683
2011-05-25	1,364	1,379	1,343	1,350	311,000	675
2011-05-24	1,403	1,407	1,352	1,358	258,400	679
2011-05-23	1,400	1,403	1,373	1,399	109,800	699.50
2011-05-20	1,420	1,420	1,399	1,400	127,300	700
2011-05-19	1,410	1,422	1,396	1,408	149,000	704
2011-05-18	1,390	1,410	1,372	1,397	172,900	698.50
2011-05-17	1,383	1,394	1,361	1,390	226,500	695
2011-05-16	1,387	1,394	1,366	1,383	246,100	691.50
2011-05-13	1,426	1,430	1,385	1,414	202,800	707
2011-05-12	1,416	1,455	1,416	1,433	138,900	716.50
2011-05-11	1,414	1,447	1,414	1,441	292,600	720.50
2011-05-10	1,386	1,397	1,358	1,392	223,900	696
2011-05-09	1,424	1,434	1,382	1,385	156,300	692.50
2011-05-06	1,418	1,425	1,404	1,424	212,700	712
2011-05-02	1,440	1,485	1,440	1,476	439,900	738
2011-04-28	1,394	1,425	1,383	1,419	373,400	709.50
2011-04-27	1,355	1,391	1,351	1,376	237,000	688
2011-04-26	1,351	1,354	1,333	1,341	86,200	670.50
2011-04-25	1,355	1,380	1,341	1,351	112,500	675.50
2011-04-22	1,301	1,391	1,300	1,365	233,000	682.50
2011-04-21	1,305	1,327	1,299	1,320	125,500	660
2011-04-20	1,300	1,323	1,297	1,301	96,400	650.50
2011-04-19	1,284	1,295	1,275	1,282	119,800	641
2011-04-18	1,298	1,304	1,279	1,294	96,800	647
2011-04-15	1,318	1,333	1,290	1,298	208,200	649
2011-04-14	1,290	1,333	1,288	1,325	262,300	662.50
2011-04-13	1,246	1,284	1,245	1,278	123,100	639
2011-04-12	1,251	1,266	1,236	1,246	145,800	623
2011-04-11	1,268	1,298	1,264	1,269	181,300	634.50
2011-04-08	1,251	1,269	1,234	1,260	415,900	630
2011-04-07	1,270	1,288	1,260	1,263	193,000	631.50
2011-04-06	1,299	1,300	1,258	1,273	352,300	636.50
2011-04-05	1,343	1,346	1,290	1,305	255,800	652.50
2011-04-04	1,406	1,415	1,337	1,342	239,700	671
2011-04-01	1,464	1,475	1,405	1,405	108,600	702.50
2011-03-31	1,460	1,461	1,433	1,459	136,800	729.50
2011-03-30	1,407	1,441	1,390	1,439	213,300	719.50
2011-03-29	1,395	1,408	1,386	1,402	253,100	701
2011-03-28	1,413	1,414	1,381	1,398	420,200	699
2011-03-25	1,400	1,406	1,378	1,388	203,600	694
2011-03-24	1,402	1,413	1,370	1,370	194,000	685
2011-03-23	1,415	1,422	1,372	1,397	207,800	698.50
2011-03-22	1,396	1,414	1,383	1,404	232,200	702
2011-03-18	1,300	1,366	1,299	1,336	404,900	668
2011-03-17	1,251	1,329	1,251	1,317	194,400	658.50
2011-03-16	1,245	1,337	1,240	1,330	289,400	665
2011-03-15	1,311	1,312	1,093	1,221	459,800	610.50
2011-03-14	1,378	1,454	1,350	1,392	329,000	696
2011-03-11	1,584	1,601	1,571	1,578	219,200	789
2011-03-10	1,630	1,630	1,592	1,600	110,100	800
2011-03-09	1,634	1,649	1,612	1,616	202,500	808
2011-03-08	1,660	1,664	1,626	1,629	154,000	814.50
2011-03-07	1,701	1,701	1,651	1,659	148,000	829.50
2011-03-04	1,725	1,725	1,694	1,702	86,800	851
2011-03-03	1,695	1,705	1,687	1,696	140,600	848
2011-03-02	1,737	1,737	1,702	1,702	124,000	851
2011-03-01	1,738	1,758	1,735	1,754	123,200	877
2011-02-28	1,723	1,737	1,682	1,730	119,700	865
2011-02-25	1,670	1,718	1,669	1,710	218,900	855
2011-02-24	1,708	1,717	1,667	1,672	176,200	836
2011-02-23	1,706	1,734	1,704	1,709	220,900	854.50
2011-02-22	1,760	1,768	1,726	1,741	240,900	870.50
2011-02-21	1,755	1,762	1,743	1,758	194,200	879
2011-02-18	1,750	1,753	1,729	1,734	92,700	867
2011-02-17	1,741	1,753	1,726	1,746	228,100	873
2011-02-16	1,728	1,745	1,724	1,729	177,200	864.50
2011-02-15	1,707	1,720	1,698	1,715	155,000	857.50
2011-02-14	1,707	1,709	1,686	1,699	193,900	849.50
2011-02-10	1,684	1,693	1,680	1,685	156,200	842.50
2011-02-09	1,715	1,726	1,698	1,702	178,500	851
2011-02-08	1,731	1,736	1,701	1,709	130,600	854.50
2011-02-07	1,720	1,726	1,707	1,719	169,600	859.50
2011-02-04	1,720	1,728	1,713	1,720	215,200	860
2011-02-03	1,724	1,740	1,723	1,734	435,500	867
2011-02-02	1,696	1,726	1,685	1,710	314,100	855
2011-02-01	1,675	1,693	1,661	1,685	245,000	842.50
2011-01-31	1,640	1,693	1,633	1,658	426,000	829
2011-01-28	1,640	1,640	1,598	1,607	205,600	803.50
2011-01-27	1,640	1,644	1,611	1,632	140,400	816
2011-01-26	1,638	1,649	1,620	1,620	88,700	810
2011-01-25	1,614	1,644	1,597	1,637	155,600	818.50
2011-01-24	1,576	1,609	1,554	1,592	331,200	796
2011-01-21	1,666	1,669	1,596	1,601	392,900	800.50
2011-01-20	1,704	1,707	1,663	1,666	196,300	833
2011-01-19	1,716	1,727	1,702	1,715	124,900	857.50
2011-01-18	1,683	1,712	1,683	1,696	73,600	848
2011-01-17	1,678	1,706	1,675	1,677	108,500	838.50
2011-01-14	1,695	1,706	1,673	1,677	115,200	838.50
2011-01-13	1,728	1,728	1,688	1,704	119,300	852
2011-01-12	1,765	1,779	1,680	1,700	202,600	850
2011-01-11	1,718	1,755	1,718	1,751	201,700	875.50
2011-01-07	1,691	1,751	1,683	1,734	224,000	867
2011-01-06	1,680	1,719	1,680	1,704	196,300	852
2011-01-05	1,603	1,658	1,603	1,655	233,800	827.50
2011-01-04	1,600	1,621	1,587	1,611	93,700	805.50

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 [2011年度]

7313 テイ・エステック(株) の時系列データ [2011年度]