7313 テイ・エス テック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,5003,5703,4903,545245,5001,772.50
2013-12-273,3703,4403,3503,430395,7001,715
2013-12-263,5053,5203,4303,430239,9001,715
2013-12-253,3753,4353,3603,435310,3001,717.50
2013-12-243,3903,4403,3403,355428,8001,677.50
2013-12-203,4503,4803,3903,400322,2001,700
2013-12-193,5103,5253,4403,460232,2001,730
2013-12-183,4353,5003,4353,485242,5001,742.50
2013-12-173,4753,5053,4353,455155,1001,727.50
2013-12-163,5203,5453,4653,470142,2001,735
2013-12-133,5803,5853,5103,555270,2001,777.50
2013-12-123,5803,5853,5603,570256,7001,785
2013-12-113,5653,5903,5253,580383,3001,790
2013-12-103,4703,5853,4603,570496,9001,785
2013-12-093,5303,5403,4903,505260,0001,752.50
2013-12-063,4803,4803,4253,460401,5001,730
2013-12-053,4503,4853,4103,445349,6001,722.50
2013-12-043,5353,5353,4203,425410,9001,712.50
2013-12-033,5953,5953,5703,570197,4001,785
2013-12-023,5853,6103,5703,590186,0001,795
2013-11-293,5803,6253,5703,590220,9001,795
2013-11-283,6353,6353,5703,600191,7001,800
2013-11-273,6203,6453,5803,595170,2001,797.50
2013-11-263,5303,6553,5303,635294,0001,817.50
2013-11-253,5753,5903,5203,560261,3001,780
2013-11-223,6603,6753,5253,570313,4001,785
2013-11-213,5803,6503,5803,620243,0001,810
2013-11-203,6253,6503,5753,600176,8001,800
2013-11-193,6203,6803,6053,615216,5001,807.50
2013-11-183,6503,6503,5953,615205,8001,807.50
2013-11-153,6203,6703,6003,640372,4001,820
2013-11-143,6203,6453,5703,600395,3001,800
2013-11-133,5953,6453,5653,605196,8001,802.50
2013-11-123,5503,6053,5103,595107,1001,797.50
2013-11-113,6153,6203,5203,540137,6001,770
2013-11-083,4953,5603,4653,545172,9001,772.50
2013-11-073,5353,6553,5353,600352,2001,800
2013-11-063,3553,5353,3503,485354,3001,742.50
2013-11-053,4703,4903,3253,355669,0001,677.50
2013-11-013,6553,6553,3803,415590,9001,707.50
2013-10-313,8003,8053,6703,670410,4001,835
2013-10-303,8853,8903,8053,840332,8001,920
2013-10-293,7553,7953,7303,745107,5001,872.50
2013-10-283,7853,8153,7553,795124,2001,897.50
2013-10-253,8303,8303,7503,755149,7001,877.50
2013-10-243,7403,8453,7353,830194,6001,915
2013-10-233,9003,9353,7753,775245,7001,887.50
2013-10-223,9153,9303,8603,885136,3001,942.50
2013-10-213,8853,9303,8553,900142,1001,950
2013-10-183,9403,9503,8553,885249,9001,942.50
2013-10-173,9854,0353,9203,950310,5001,975
2013-10-163,9953,9953,7503,930301,3001,965
2013-10-154,0004,0453,9704,000186,1002,000
2013-10-113,9604,0003,9303,980255,6001,990
2013-10-103,9003,9503,8953,940221,0001,970
2013-10-093,6653,8753,6253,865244,7001,932.50
2013-10-083,6353,7053,6303,690130,9001,845
2013-10-073,7553,8503,6803,685177,6001,842.50
2013-10-043,7153,8503,7053,790166,5001,895
2013-10-033,7853,8153,7353,750207,8001,875
2013-10-023,7853,8003,7203,755165,0001,877.50
2013-10-013,8503,8603,7553,780153,3001,890
2013-09-303,7703,9003,7603,860163,4001,930
2013-09-273,9003,9253,8403,850139,9001,925
2013-09-263,9003,9303,8153,93091,5001,965
2013-09-253,9303,9303,8453,905118,6001,952.50
2013-09-243,8553,9353,8403,920140,4001,960
2013-09-203,9053,9503,8603,910187,1001,955
2013-09-193,8853,9003,8303,900157,3001,950
2013-09-183,7703,8803,7553,830242,0001,915
2013-09-173,6953,7603,6953,71579,6001,857.50
2013-09-133,6553,7153,6303,685204,4001,842.50
2013-09-123,7453,7453,6203,660187,7001,830
2013-09-113,7753,8153,7153,730160,7001,865
2013-09-103,7703,7803,7003,755165,1001,877.50
2013-09-093,7553,8253,7553,785212,9001,892.50
2013-09-063,7253,7303,6803,700276,0001,850
2013-09-053,6653,6903,6053,660216,9001,830
2013-09-043,5053,6303,4853,605184,6001,802.50
2013-09-033,4803,5953,4803,575224,0001,787.50
2013-09-023,3103,4253,3053,410147,6001,705
2013-08-303,3653,3803,3003,310144,5001,655
2013-08-293,3153,3553,2953,325123,4001,662.50
2013-08-283,3153,3653,3003,345120,9001,672.50
2013-08-273,4153,4803,4003,44590,1001,722.50
2013-08-263,4503,4753,4153,44593,2001,722.50
2013-08-233,4603,5103,4253,485175,6001,742.50
2013-08-223,4553,5003,4053,435116,5001,717.50
2013-08-213,4803,4953,4053,460125,5001,730
2013-08-203,5653,5803,4803,480132,6001,740
2013-08-193,5753,6103,5353,595175,3001,797.50
2013-08-163,4553,5853,4453,565198,1001,782.50
2013-08-153,4903,5203,4403,44597,4001,722.50
2013-08-143,5403,5503,4453,545165,9001,772.50
2013-08-133,4053,5053,4003,500146,6001,750
2013-08-123,4103,4453,3603,410207,8001,705
2013-08-093,5053,5403,4703,500206,6001,750
2013-08-083,5903,6703,5003,510223,0001,755
2013-08-073,6803,6903,6453,645251,6001,822.50
2013-08-063,7253,7603,6503,740183,0001,870
2013-08-053,7503,8503,7403,760321,6001,880
2013-08-023,5853,7503,5603,750425,3001,875
2013-08-013,4003,6003,3053,590513,5001,795
2013-07-313,2403,3303,2003,220260,5001,610
2013-07-303,1003,2403,1003,200216,4001,600
2013-07-293,1903,2703,1303,135192,9001,567.50
2013-07-263,3903,4003,3003,300192,9001,650
2013-07-253,4253,5003,4253,435158,5001,717.50
2013-07-243,4503,4853,4103,440186,6001,720
2013-07-233,4653,5203,4553,485147,1001,742.50
2013-07-223,5603,5803,4903,530130,6001,765
2013-07-193,4903,5503,4603,525359,5001,762.50
2013-07-183,4803,4853,4353,445176,2001,722.50
2013-07-173,4153,4853,4153,480156,5001,740
2013-07-163,4853,4953,4553,470129,5001,735
2013-07-123,4103,4653,4103,445137,8001,722.50
2013-07-113,4403,4453,3953,430154,1001,715
2013-07-103,4403,5003,4303,475187,5001,737.50
2013-07-093,4603,4853,4153,470175,4001,735
2013-07-083,4953,5003,3953,405150,5001,702.50
2013-07-053,3703,4153,3603,415166,9001,707.50
2013-07-043,3053,3503,3053,325146,1001,662.50
2013-07-033,3303,3903,3053,365216,1001,682.50
2013-07-023,2303,2653,2103,265149,6001,632.50
2013-07-013,1603,2053,1053,200210,2001,600
2013-06-283,0403,1903,0153,150380,8001,575
2013-06-272,8692,9642,8082,964314,4001,482
2013-06-262,9002,9372,8022,828255,3001,414
2013-06-252,8722,9382,7902,853338,0001,426.50
2013-06-242,9763,0002,9022,915203,8001,457.50
2013-06-212,8512,9672,8012,933467,8001,466.50
2013-06-203,0903,1002,9302,951338,3001,475.50
2013-06-192,9903,0352,9403,020216,3001,510
2013-06-182,9252,9422,8792,900199,2001,450
2013-06-172,8052,9262,7562,913254,7001,456.50
2013-06-142,9202,9322,8002,806356,3001,403
2013-06-132,8712,8842,7902,811201,7001,405.50
2013-06-122,9272,9962,8862,973282,8001,486.50
2013-06-113,0803,1402,9803,030386,6001,515
2013-06-103,0203,1653,0203,145271,7001,572.50
2013-06-072,8442,9322,7522,862426,0001,431
2013-06-063,0253,1002,9472,962544,6001,481
2013-06-053,0253,2002,9883,075408,8001,537.50
2013-06-042,9703,0702,9013,055351,0001,527.50
2013-06-033,1153,1853,0153,040274,2001,520
2013-05-313,2603,2803,1953,220243,7001,610
2013-05-303,1603,2603,1503,180286,7001,590
2013-05-293,3003,3303,2103,275348,2001,637.50
2013-05-283,0353,2053,0103,190589,0001,595
2013-05-273,3003,3053,0203,030632,8001,515
2013-05-243,3103,3903,1253,300390,9001,650
2013-05-233,4653,5703,2403,240489,4001,620
2013-05-223,5203,5403,4153,430302,9001,715
2013-05-213,5653,5953,4753,510253,8001,755
2013-05-203,6153,6603,5153,565465,0001,782.50
2013-05-173,4053,5303,3803,485369,5001,742.50
2013-05-163,4203,4453,3103,400413,9001,700
2013-05-153,3803,4503,3503,400257,1001,700
2013-05-143,3703,3753,2453,310249,0001,655
2013-05-133,3253,3603,3103,350434,5001,675
2013-05-103,2003,3103,1753,260463,4001,630
2013-05-093,0403,1803,0403,100477,0001,550
2013-05-082,9593,0652,9363,005607,4001,502.50
2013-05-072,9302,9462,8992,930490,4001,465
2013-05-022,9172,9392,8642,879190,4001,439.50
2013-05-012,9592,9862,9152,926247,9001,463
2013-04-303,0203,0502,9202,959575,0001,479.50
2013-04-263,0003,1752,9603,0901,096,9001,545
2013-04-252,9302,9852,9202,974427,8001,487
2013-04-242,7802,8952,7492,895305,2001,447.50
2013-04-232,7352,7622,7132,730284,1001,365
2013-04-222,7422,7782,7242,740363,3001,370
2013-04-192,7012,7112,6412,692484,9001,346
2013-04-182,8182,8182,7192,725477,7001,362.50
2013-04-172,8232,8652,8062,831188,2001,415.50
2013-04-162,7642,8132,7232,788296,4001,394
2013-04-152,8412,8962,8122,814241,8001,407
2013-04-122,8802,9032,8212,866219,3001,433
2013-04-112,9032,9202,8602,893499,5001,446.50
2013-04-102,8852,9112,8622,874535,8001,437
2013-04-092,9772,9982,9102,970411,1001,485
2013-04-083,0203,0802,9383,000447,3001,500
2013-04-052,9453,0402,8312,933941,6001,466.50
2013-04-042,5732,7472,5512,744308,9001,372
2013-04-032,5462,6362,5432,623233,6001,311.50
2013-04-022,5712,5712,4922,533340,2001,266.50
2013-04-012,6272,6782,6182,627402,5001,313.50
2013-03-292,6942,6942,6642,677231,4001,338.50
2013-03-282,6802,6832,6442,666161,7001,333
2013-03-272,6532,6802,6302,666350,9001,333
2013-03-262,6602,6652,6212,653648,5001,326.50
2013-03-252,5902,6152,5362,578365,0001,289
2013-03-222,5602,5642,5232,543341,6001,271.50
2013-03-212,5502,5862,5382,559345,6001,279.50
2013-03-192,5362,5582,5182,538256,4001,269
2013-03-182,5322,5562,5142,520211,3001,260
2013-03-152,5422,5752,5242,569333,9001,284.50
2013-03-142,5342,5642,5262,557307,9001,278.50
2013-03-132,4942,5312,4802,489473,6001,244.50
2013-03-122,5452,5572,5212,526285,5001,263
2013-03-112,5612,5702,5242,542274,7001,271
2013-03-082,4312,5162,4292,512459,8001,256
2013-03-072,4112,4572,4042,422284,9001,211
2013-03-062,3982,4102,3562,407346,7001,203.50
2013-03-052,3702,3972,3412,365361,1001,182.50
2013-03-042,3302,3762,3092,324479,6001,162
2013-03-012,2982,2992,2302,277346,6001,138.50
2013-02-282,2212,2672,2212,261254,1001,130.50
2013-02-272,2322,2332,1592,181353,7001,090.50
2013-02-262,1832,2522,1812,211663,8001,105.50
2013-02-252,2492,2702,2012,218374,5001,109
2013-02-222,1552,1772,1332,170470,8001,085
2013-02-212,1862,1992,1572,174633,8001,087
2013-02-202,1982,2622,1932,230733,8001,115
2013-02-192,1092,1662,1092,137455,1001,068.50
2013-02-182,0552,1742,0502,137520,6001,068.50
2013-02-152,1002,1481,9742,034709,6001,017
2013-02-142,0332,0722,0012,012416,7001,006
2013-02-132,0812,0902,0152,033246,5001,016.50
2013-02-122,1512,1552,0882,092341,6001,046
2013-02-082,1222,1422,0902,112271,1001,056
2013-02-072,1522,1632,0912,121324,5001,060.50
2013-02-062,1502,2172,1452,158671,2001,079
2013-02-052,0002,0771,9902,037434,0001,018.50
2013-02-042,0252,0501,9872,037801,2001,018.50
2013-02-012,0052,0371,9032,0311,425,8001,015.50
2013-01-311,7381,7841,7261,765689,500882.50
2013-01-301,7301,7851,6701,6801,580,400840
2013-01-291,6901,7291,6851,7291,089,400864.50
2013-01-281,6911,6921,6291,636374,100818
2013-01-251,6251,6761,6161,674431,400837
2013-01-241,5701,6181,5651,603278,700801.50
2013-01-231,5771,6131,5771,588251,200794
2013-01-221,6301,6321,5901,608184,200804
2013-01-211,6241,6341,6041,630185,000815
2013-01-181,6201,6341,6101,618292,500809
2013-01-171,5771,6041,5381,572311,100786
2013-01-161,6171,6201,5691,573203,400786.50
2013-01-151,6461,6531,6161,624219,600812
2013-01-111,6581,6601,5951,636301,000818
2013-01-101,6191,6341,6071,626200,900813
2013-01-091,5691,6091,5531,600210,900800
2013-01-081,5911,5981,5581,572233,700786
2013-01-071,6491,6671,5751,584297,400792
2013-01-041,6401,6411,6091,633285,900816.50

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