7313 テイ・エステック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,547	1,554	1,535	1,543	97,500	771.50
2012-12-27	1,533	1,552	1,512	1,535	268,500	767.50
2012-12-26	1,489	1,513	1,478	1,502	208,600	751
2012-12-25	1,481	1,502	1,470	1,473	287,700	736.50
2012-12-21	1,514	1,521	1,459	1,462	675,600	731
2012-12-20	1,560	1,560	1,482	1,517	421,300	758.50
2012-12-19	1,550	1,575	1,542	1,574	325,400	787
2012-12-18	1,491	1,532	1,490	1,516	330,000	758
2012-12-17	1,522	1,529	1,475	1,477	217,300	738.50
2012-12-14	1,510	1,510	1,488	1,500	330,200	750
2012-12-13	1,482	1,514	1,477	1,501	411,700	750.50
2012-12-12	1,465	1,482	1,452	1,467	169,400	733.50
2012-12-11	1,505	1,505	1,454	1,460	181,500	730
2012-12-10	1,490	1,490	1,443	1,448	141,200	724
2012-12-07	1,459	1,483	1,458	1,460	199,900	730
2012-12-06	1,483	1,492	1,461	1,470	502,100	735
2012-12-05	1,447	1,490	1,437	1,454	226,500	727
2012-12-04	1,466	1,474	1,448	1,469	228,400	734.50
2012-12-03	1,477	1,482	1,458	1,466	123,200	733
2012-11-30	1,473	1,481	1,444	1,463	218,400	731.50
2012-11-29	1,465	1,506	1,465	1,473	420,700	736.50
2012-11-28	1,446	1,465	1,429	1,445	245,300	722.50
2012-11-27	1,436	1,470	1,424	1,454	464,800	727
2012-11-26	1,502	1,507	1,475	1,480	347,000	740
2012-11-22	1,452	1,480	1,444	1,476	335,900	738
2012-11-21	1,420	1,446	1,409	1,427	354,200	713.50
2012-11-20	1,415	1,428	1,399	1,407	317,400	703.50
2012-11-19	1,437	1,446	1,414	1,418	433,500	709
2012-11-16	1,356	1,398	1,328	1,377	429,100	688.50
2012-11-15	1,291	1,346	1,282	1,344	288,200	672
2012-11-14	1,255	1,282	1,251	1,280	369,900	640
2012-11-13	1,294	1,305	1,245	1,251	796,600	625.50
2012-11-12	1,326	1,336	1,299	1,300	183,100	650
2012-11-09	1,342	1,342	1,316	1,326	189,700	663
2012-11-08	1,358	1,384	1,347	1,357	156,400	678.50
2012-11-07	1,397	1,413	1,371	1,382	195,300	691
2012-11-06	1,411	1,412	1,367	1,374	141,000	687
2012-11-05	1,405	1,434	1,401	1,414	165,700	707
2012-11-02	1,393	1,418	1,388	1,410	418,100	705
2012-11-01	1,361	1,389	1,353	1,378	561,700	689
2012-10-31	1,340	1,368	1,304	1,359	683,300	679.50
2012-10-30	1,205	1,312	1,205	1,263	1,003,400	631.50
2012-10-29	1,283	1,287	1,190	1,204	575,700	602
2012-10-26	1,298	1,298	1,269	1,283	234,200	641.50
2012-10-25	1,272	1,290	1,261	1,288	197,800	644
2012-10-24	1,265	1,294	1,260	1,267	181,300	633.50
2012-10-23	1,325	1,326	1,276	1,290	232,200	645
2012-10-22	1,270	1,313	1,260	1,304	301,100	652
2012-10-19	1,281	1,290	1,263	1,289	181,000	644.50
2012-10-18	1,277	1,293	1,261	1,284	224,000	642
2012-10-17	1,264	1,272	1,249	1,264	390,800	632
2012-10-16	1,244	1,261	1,237	1,253	386,600	626.50
2012-10-15	1,190	1,228	1,180	1,223	259,500	611.50
2012-10-12	1,173	1,206	1,173	1,190	230,000	595
2012-10-11	1,154	1,178	1,145	1,167	395,400	583.50
2012-10-10	1,180	1,185	1,166	1,175	322,900	587.50
2012-10-09	1,228	1,244	1,205	1,207	445,400	603.50
2012-10-05	1,246	1,251	1,216	1,245	461,300	622.50
2012-10-04	1,197	1,262	1,196	1,247	824,200	623.50
2012-10-03	1,180	1,196	1,165	1,177	510,500	588.50
2012-10-02	1,179	1,215	1,164	1,170	540,700	585
2012-10-01	1,240	1,240	1,166	1,179	759,100	589.50
2012-09-28	1,289	1,289	1,239	1,254	508,500	627
2012-09-27	1,248	1,284	1,243	1,273	501,100	636.50
2012-09-26	1,320	1,328	1,242	1,248	714,200	624
2012-09-25	1,296	1,333	1,281	1,333	435,600	666.50
2012-09-24	1,345	1,345	1,299	1,305	465,000	652.50
2012-09-21	1,362	1,376	1,346	1,356	415,400	678
2012-09-20	1,430	1,430	1,359	1,367	605,200	683.50
2012-09-19	1,450	1,459	1,416	1,438	409,500	719
2012-09-18	1,480	1,480	1,408	1,456	510,600	728
2012-09-14	1,498	1,510	1,479	1,492	190,800	746
2012-09-13	1,467	1,490	1,451	1,472	120,300	736
2012-09-12	1,448	1,480	1,442	1,469	185,700	734.50
2012-09-11	1,442	1,458	1,439	1,456	195,900	728
2012-09-10	1,431	1,469	1,415	1,462	222,600	731
2012-09-07	1,440	1,452	1,428	1,438	303,400	719
2012-09-06	1,398	1,415	1,382	1,410	176,200	705
2012-09-05	1,400	1,419	1,388	1,403	254,800	701.50
2012-09-04	1,416	1,426	1,388	1,420	160,700	710
2012-09-03	1,417	1,441	1,393	1,416	268,900	708
2012-08-31	1,450	1,450	1,410	1,412	178,900	706
2012-08-30	1,474	1,474	1,447	1,451	251,400	725.50
2012-08-29	1,432	1,465	1,432	1,456	234,200	728
2012-08-28	1,457	1,459	1,416	1,431	246,300	715.50
2012-08-27	1,470	1,478	1,454	1,456	187,600	728
2012-08-24	1,412	1,473	1,411	1,446	280,600	723
2012-08-23	1,429	1,445	1,419	1,440	170,900	720
2012-08-22	1,456	1,473	1,439	1,449	163,200	724.50
2012-08-21	1,437	1,464	1,435	1,458	261,300	729
2012-08-20	1,440	1,442	1,419	1,427	102,700	713.50
2012-08-17	1,405	1,434	1,391	1,428	171,200	714
2012-08-16	1,360	1,403	1,360	1,395	132,100	697.50
2012-08-15	1,375	1,379	1,342	1,363	96,200	681.50
2012-08-14	1,349	1,370	1,339	1,366	142,300	683
2012-08-13	1,347	1,357	1,340	1,349	72,700	674.50
2012-08-10	1,364	1,388	1,338	1,352	211,500	676
2012-08-09	1,370	1,381	1,348	1,374	243,000	687
2012-08-08	1,396	1,406	1,356	1,370	232,900	685
2012-08-07	1,329	1,366	1,327	1,360	190,900	680
2012-08-06	1,321	1,345	1,315	1,326	235,500	663
2012-08-03	1,280	1,292	1,261	1,286	186,600	643
2012-08-02	1,285	1,320	1,283	1,295	220,500	647.50
2012-08-01	1,290	1,317	1,278	1,285	208,500	642.50
2012-07-31	1,280	1,288	1,257	1,270	173,800	635
2012-07-30	1,294	1,295	1,262	1,280	192,500	640
2012-07-27	1,220	1,256	1,219	1,256	146,100	628
2012-07-26	1,214	1,214	1,177	1,195	286,500	597.50
2012-07-25	1,212	1,217	1,192	1,204	109,100	602
2012-07-24	1,241	1,264	1,212	1,228	116,100	614
2012-07-23	1,262	1,268	1,240	1,241	103,700	620.50
2012-07-20	1,287	1,296	1,264	1,274	125,900	637
2012-07-19	1,266	1,295	1,262	1,286	123,000	643
2012-07-18	1,285	1,292	1,239	1,243	215,800	621.50
2012-07-17	1,313	1,314	1,272	1,275	110,900	637.50
2012-07-13	1,291	1,325	1,291	1,314	190,800	657
2012-07-12	1,340	1,344	1,294	1,294	324,000	647
2012-07-11	1,359	1,360	1,335	1,344	143,400	672
2012-07-10	1,408	1,408	1,359	1,360	288,600	680
2012-07-09	1,448	1,460	1,413	1,416	217,400	708
2012-07-06	1,446	1,474	1,443	1,458	150,000	729
2012-07-05	1,455	1,463	1,443	1,453	102,500	726.50
2012-07-04	1,455	1,475	1,451	1,461	180,100	730.50
2012-07-03	1,435	1,450	1,426	1,446	151,200	723
2012-07-02	1,469	1,470	1,430	1,434	180,700	717
2012-06-29	1,397	1,459	1,396	1,447	277,500	723.50
2012-06-28	1,393	1,411	1,383	1,392	151,900	696
2012-06-27	1,399	1,399	1,372	1,384	176,600	692
2012-06-26	1,425	1,428	1,376	1,391	193,500	695.50
2012-06-25	1,410	1,426	1,403	1,425	236,400	712.50
2012-06-22	1,376	1,399	1,369	1,395	339,000	697.50
2012-06-21	1,396	1,409	1,369	1,400	587,000	700
2012-06-20	1,415	1,425	1,378	1,403	241,700	701.50
2012-06-19	1,419	1,430	1,382	1,392	201,500	696
2012-06-18	1,410	1,435	1,410	1,420	172,100	710
2012-06-15	1,407	1,413	1,360	1,365	118,300	682.50
2012-06-14	1,390	1,393	1,355	1,384	144,000	692
2012-06-13	1,407	1,422	1,384	1,399	176,500	699.50
2012-06-12	1,383	1,405	1,375	1,398	153,700	699
2012-06-11	1,407	1,421	1,402	1,416	114,000	708
2012-06-08	1,425	1,428	1,361	1,372	251,500	686
2012-06-07	1,399	1,402	1,375	1,398	153,100	699
2012-06-06	1,351	1,384	1,330	1,378	189,200	689
2012-06-05	1,306	1,340	1,283	1,336	438,400	668
2012-06-04	1,330	1,331	1,307	1,314	273,500	657
2012-06-01	1,374	1,386	1,355	1,362	191,900	681
2012-05-31	1,405	1,408	1,384	1,388	460,800	694
2012-05-30	1,451	1,454	1,418	1,445	130,200	722.50
2012-05-29	1,448	1,454	1,414	1,452	143,000	726
2012-05-28	1,451	1,459	1,413	1,450	235,000	725
2012-05-25	1,474	1,477	1,437	1,446	150,100	723
2012-05-24	1,472	1,481	1,428	1,454	395,700	727
2012-05-23	1,508	1,522	1,488	1,495	380,400	747.50
2012-05-22	1,525	1,541	1,487	1,507	374,000	753.50
2012-05-21	1,419	1,473	1,405	1,468	359,800	734
2012-05-18	1,459	1,467	1,430	1,449	195,200	724.50
2012-05-17	1,442	1,520	1,442	1,498	396,600	749
2012-05-16	1,515	1,518	1,441	1,458	245,300	729
2012-05-15	1,543	1,543	1,479	1,513	203,800	756.50
2012-05-14	1,557	1,559	1,525	1,534	198,100	767
2012-05-11	1,575	1,575	1,542	1,551	503,500	775.50
2012-05-10	1,589	1,608	1,566	1,581	266,300	790.50
2012-05-09	1,599	1,609	1,565	1,589	234,200	794.50
2012-05-08	1,593	1,622	1,576	1,614	285,600	807
2012-05-07	1,625	1,625	1,572	1,578	381,500	789
2012-05-02	1,635	1,670	1,631	1,666	411,400	833
2012-05-01	1,585	1,628	1,578	1,595	441,400	797.50
2012-04-27	1,581	1,638	1,573	1,588	335,500	794
2012-04-26	1,596	1,614	1,581	1,590	274,900	795
2012-04-25	1,604	1,611	1,585	1,595	212,100	797.50
2012-04-24	1,561	1,615	1,561	1,599	267,600	799.50
2012-04-23	1,598	1,604	1,562	1,583	307,700	791.50
2012-04-20	1,587	1,587	1,542	1,580	281,300	790
2012-04-19	1,565	1,597	1,556	1,583	185,500	791.50
2012-04-18	1,534	1,584	1,526	1,573	334,600	786.50
2012-04-17	1,531	1,556	1,520	1,533	222,400	766.50
2012-04-16	1,534	1,564	1,523	1,530	153,200	765
2012-04-13	1,588	1,593	1,554	1,554	251,500	777
2012-04-12	1,540	1,577	1,525	1,567	438,400	783.50
2012-04-11	1,460	1,497	1,441	1,488	279,500	744
2012-04-10	1,488	1,531	1,486	1,500	321,000	750
2012-04-09	1,501	1,508	1,488	1,495	263,000	747.50
2012-04-06	1,570	1,571	1,535	1,541	229,400	770.50
2012-04-05	1,568	1,575	1,531	1,570	191,800	785
2012-04-04	1,640	1,645	1,575	1,592	312,300	796
2012-04-03	1,602	1,623	1,602	1,615	134,200	807.50
2012-04-02	1,624	1,648	1,617	1,622	238,300	811
2012-03-30	1,631	1,632	1,604	1,623	132,600	811.50
2012-03-29	1,633	1,643	1,622	1,634	133,800	817
2012-03-28	1,665	1,665	1,623	1,647	239,900	823.50
2012-03-27	1,620	1,668	1,620	1,665	387,700	832.50
2012-03-26	1,604	1,625	1,601	1,620	238,000	810
2012-03-23	1,583	1,612	1,581	1,600	221,300	800
2012-03-22	1,593	1,623	1,586	1,610	196,600	805
2012-03-21	1,610	1,631	1,596	1,610	232,300	805
2012-03-19	1,612	1,643	1,612	1,638	228,000	819
2012-03-16	1,620	1,639	1,616	1,626	143,100	813
2012-03-15	1,612	1,637	1,603	1,628	276,900	814
2012-03-14	1,606	1,617	1,581	1,595	390,100	797.50
2012-03-13	1,621	1,640	1,587	1,589	238,400	794.50
2012-03-12	1,615	1,643	1,611	1,620	269,100	810
2012-03-09	1,593	1,620	1,587	1,618	263,200	809
2012-03-08	1,547	1,566	1,526	1,561	417,300	780.50
2012-03-07	1,515	1,540	1,508	1,540	405,000	770
2012-03-06	1,565	1,586	1,528	1,542	271,400	771
2012-03-05	1,589	1,607	1,570	1,576	215,700	788
2012-03-02	1,598	1,601	1,548	1,572	243,700	786
2012-03-01	1,578	1,608	1,555	1,578	505,500	789
2012-02-29	1,564	1,576	1,545	1,552	204,200	776
2012-02-28	1,516	1,560	1,515	1,554	262,100	777
2012-02-27	1,572	1,589	1,558	1,563	193,700	781.50
2012-02-24	1,566	1,571	1,534	1,563	345,400	781.50
2012-02-23	1,573	1,584	1,542	1,574	236,400	787
2012-02-22	1,530	1,569	1,528	1,556	415,100	778
2012-02-21	1,540	1,544	1,511	1,519	285,100	759.50
2012-02-20	1,549	1,563	1,543	1,552	188,000	776
2012-02-17	1,564	1,582	1,515	1,519	451,900	759.50
2012-02-16	1,537	1,555	1,514	1,534	342,300	767
2012-02-15	1,471	1,556	1,471	1,545	515,200	772.50
2012-02-14	1,427	1,476	1,426	1,470	498,900	735
2012-02-13	1,382	1,426	1,363	1,417	381,600	708.50
2012-02-10	1,452	1,452	1,396	1,400	628,100	700
2012-02-09	1,473	1,473	1,435	1,446	507,200	723
2012-02-08	1,443	1,474	1,440	1,474	285,600	737
2012-02-07	1,466	1,466	1,408	1,426	620,200	713
2012-02-06	1,464	1,490	1,464	1,486	341,600	743
2012-02-03	1,435	1,458	1,421	1,434	394,900	717
2012-02-02	1,376	1,444	1,376	1,437	498,000	718.50
2012-02-01	1,379	1,444	1,376	1,386	1,059,800	693
2012-01-31	1,319	1,346	1,310	1,319	271,300	659.50
2012-01-30	1,334	1,347	1,316	1,323	196,900	661.50
2012-01-27	1,325	1,350	1,317	1,337	261,600	668.50
2012-01-26	1,357	1,357	1,317	1,330	450,700	665
2012-01-25	1,356	1,372	1,349	1,358	348,700	679
2012-01-24	1,362	1,372	1,334	1,338	171,900	669
2012-01-23	1,349	1,368	1,342	1,358	225,700	679
2012-01-20	1,358	1,365	1,326	1,333	410,600	666.50
2012-01-19	1,314	1,365	1,314	1,349	528,800	674.50
2012-01-18	1,285	1,323	1,266	1,314	323,800	657
2012-01-17	1,268	1,289	1,266	1,283	268,200	641.50
2012-01-16	1,255	1,258	1,228	1,249	209,100	624.50
2012-01-13	1,230	1,264	1,230	1,261	191,300	630.50
2012-01-12	1,212	1,228	1,201	1,218	216,000	609
2012-01-11	1,201	1,230	1,201	1,228	242,100	614
2012-01-10	1,208	1,218	1,176	1,186	264,100	593
2012-01-06	1,211	1,216	1,183	1,207	273,300	603.50
2012-01-05	1,218	1,234	1,192	1,210	349,500	605
2012-01-04	1,220	1,230	1,214	1,223	251,800	611.50

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 [2012年度]

7313 テイ・エステック(株) の時系列データ [2012年度]