7313 テイ・エス テック(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,8002,8452,7952,831143,4001,415.50
2014-12-292,7972,8272,7752,804152,4001,402
2014-12-262,8102,8102,7622,796173,1001,398
2014-12-252,8492,8602,7852,794135,4001,397
2014-12-242,8522,8782,8032,844152,7001,422
2014-12-222,8062,8282,7832,823165,7001,411.50
2014-12-192,7572,8022,7572,795480,5001,397.50
2014-12-182,7122,7372,6942,706316,1001,353
2014-12-172,6272,6672,6162,655199,9001,327.50
2014-12-162,5912,6652,5902,640349,3001,320
2014-12-152,6812,6912,6322,636219,9001,318
2014-12-122,7252,7592,6902,690437,3001,345
2014-12-112,7672,8062,7272,764598,9001,382
2014-12-102,8212,8732,8072,8151,022,1001,407.50
2014-12-092,8802,9282,8572,869766,1001,434.50
2014-12-082,8652,9002,8392,898637,1001,449
2014-12-052,8042,8482,7932,840703,3001,420
2014-12-042,8022,8492,8022,817327,9001,408.50
2014-12-032,8422,8562,8022,814214,7001,407
2014-12-022,8022,8452,7722,835290,0001,417.50
2014-12-012,8052,8392,7992,815220,0001,407.50
2014-11-282,7672,8152,7562,809142,0001,404.50
2014-11-272,8292,8292,7692,775266,8001,387.50
2014-11-262,8402,8662,8212,838166,5001,419
2014-11-252,8042,8432,7992,842188,4001,421
2014-11-212,7102,7862,7102,775421,6001,387.50
2014-11-202,7772,7772,6902,704776,2001,352
2014-11-192,8502,8982,7692,785513,3001,392.50
2014-11-182,8072,8502,7822,844318,8001,422
2014-11-172,8502,8562,7872,791304,3001,395.50
2014-11-142,8502,8802,8252,876295,5001,438
2014-11-132,7732,8342,7202,828417,0001,414
2014-11-122,7992,8272,7702,791431,4001,395.50
2014-11-112,8172,8172,7512,778297,8001,389
2014-11-102,7562,8142,7452,806468,1001,403
2014-11-072,7352,7822,7252,765436,1001,382.50
2014-11-062,7502,7722,6892,725441,1001,362.50
2014-11-052,7302,7592,7052,730379,9001,365
2014-11-042,7592,8202,7072,755942,2001,377.50
2014-10-312,6922,7292,5352,6681,201,1001,334
2014-10-302,4132,4622,4132,442479,6001,221
2014-10-292,3542,4142,3502,413317,3001,206.50
2014-10-282,3272,3492,3012,345213,2001,172.50
2014-10-272,3352,3442,2922,336252,6001,168
2014-10-242,3512,3532,3012,317336,1001,158.50
2014-10-232,3302,3502,3212,333251,5001,166.50
2014-10-222,2862,3482,2862,343345,7001,171.50
2014-10-212,3012,3012,2412,258414,5001,129
2014-10-202,2942,3212,2862,314290,7001,157
2014-10-172,2782,2802,2222,224410,3001,112
2014-10-162,2512,3032,2512,278966,3001,139
2014-10-152,2682,3082,2622,297644,6001,148.50
2014-10-142,2462,2962,2072,253570,8001,126.50
2014-10-102,2852,2882,2602,274421,6001,137
2014-10-092,3812,3992,3272,335648,7001,167.50
2014-10-082,3852,4002,3632,392510,2001,196
2014-10-072,5062,5352,4482,454676,9001,227
2014-10-062,5492,5862,5372,544417,2001,272
2014-10-032,5552,5882,4832,506679,1001,253
2014-10-022,5762,6042,5582,565513,1001,282.50
2014-10-012,6402,6482,5962,597583,1001,298.50
2014-09-302,6782,6782,6422,666481,6001,333
2014-09-292,7002,7202,6712,682472,4001,341
2014-09-262,7102,7142,6532,679677,4001,339.50
2014-09-252,7402,7912,7112,781543,9001,390.50
2014-09-242,7852,7862,7412,753670,0001,376.50
2014-09-222,8882,8902,8152,830488,1001,415
2014-09-192,8392,9152,8392,897579,9001,448.50
2014-09-182,8182,8542,8182,838270,2001,419
2014-09-172,8502,8692,7932,814298,8001,407
2014-09-162,8412,8632,8092,849234,7001,424.50
2014-09-122,8202,8632,8132,841377,4001,420.50
2014-09-112,8702,8862,8462,856242,4001,428
2014-09-102,8902,9062,8392,869426,0001,434.50
2014-09-092,8782,9122,8512,900224,6001,450
2014-09-082,8802,8862,8382,856280,7001,428
2014-09-052,8902,9132,8662,871265,1001,435.50
2014-09-042,8292,8942,8232,873339,7001,436.50
2014-09-032,8462,8572,8132,827224,3001,413.50
2014-09-022,7982,8352,7792,822231,5001,411
2014-09-012,7962,8252,7962,811290,7001,405.50
2014-08-292,7672,7992,7612,788215,5001,394
2014-08-282,7492,8012,7332,786399,2001,393
2014-08-272,7752,7812,7282,761313,5001,380.50
2014-08-262,7842,7932,7602,786349,1001,393
2014-08-252,7622,7852,7532,775205,6001,387.50
2014-08-222,7902,8062,7492,768276,9001,384
2014-08-212,7652,7942,7652,791296,5001,395.50
2014-08-202,7352,7582,7272,741210,1001,370.50
2014-08-192,7112,7442,7022,713351,1001,356.50
2014-08-182,7272,7452,6982,703312,0001,351.50
2014-08-152,7222,7462,7002,742215,3001,371
2014-08-142,7642,7642,7252,740149,0001,370
2014-08-132,7312,7632,7172,756315,1001,378
2014-08-122,7042,7532,7022,724289,0001,362
2014-08-112,7422,7612,7012,716292,9001,358
2014-08-082,7312,7622,6722,710273,1001,355
2014-08-072,8002,8092,7212,757339,3001,378.50
2014-08-062,8262,8592,7912,800207,0001,400
2014-08-052,9102,9222,8442,853290,7001,426.50
2014-08-042,9462,9552,8852,903267,6001,451.50
2014-08-012,9172,9832,9172,948229,3001,474
2014-07-312,9632,9962,9422,954274,3001,477
2014-07-302,9602,9802,9152,929217,8001,464.50
2014-07-292,9602,9802,9292,959108,8001,479.50
2014-07-282,9753,0002,9552,962190,9001,481
2014-07-252,9382,9632,9252,961235,9001,480.50
2014-07-242,9002,9212,8842,919230,2001,459.50
2014-07-232,9182,9292,8752,878176,7001,439
2014-07-222,9252,9342,8992,922192,9001,461
2014-07-182,8962,9332,8612,901313,6001,450.50
2014-07-173,0003,0052,9462,958374,2001,479
2014-07-163,0103,0402,9853,005283,9001,502.50
2014-07-153,0403,0602,9763,045523,5001,522.50
2014-07-143,0403,1003,0403,090177,6001,545
2014-07-112,9893,0302,9693,025233,4001,512.50
2014-07-103,0903,0903,0103,020241,4001,510
2014-07-093,0853,1203,0603,075200,5001,537.50
2014-07-083,1353,1403,1053,120270,0001,560
2014-07-073,1203,1553,0953,130255,9001,565
2014-07-043,1003,1453,1003,145351,9001,572.50
2014-07-033,0253,0553,0153,055399,3001,527.50
2014-07-023,0153,0252,9672,988361,7001,494
2014-07-012,9773,0302,9423,015409,9001,507.50
2014-06-302,9352,9842,8982,946318,4001,473
2014-06-272,9742,9772,8692,885477,9001,442.50
2014-06-263,0453,0452,9542,959394,9001,479.50
2014-06-253,0153,0403,0053,020260,4001,510
2014-06-243,0453,0502,9993,015291,7001,507.50
2014-06-232,9663,0502,9523,040445,5001,520
2014-06-202,9202,9472,8852,947597,8001,473.50
2014-06-192,8912,8992,8562,886315,6001,443
2014-06-182,8842,8852,8352,859232,7001,429.50
2014-06-172,8522,8612,8182,853221,1001,426.50
2014-06-162,8572,8702,7992,821230,1001,410.50
2014-06-132,7752,8472,7702,838380,4001,419
2014-06-122,8212,8352,7932,811421,2001,405.50
2014-06-112,8372,8682,8302,863333,1001,431.50
2014-06-102,8602,8662,8092,814301,6001,407
2014-06-092,8382,8742,8132,820284,6001,410
2014-06-062,7992,8242,7692,786373,7001,393
2014-06-052,7962,8432,7482,767334,8001,383.50
2014-06-042,8002,8282,7552,776321,0001,388
2014-06-032,7992,8082,7682,787278,3001,393.50
2014-06-022,7282,7692,7202,753254,5001,376.50
2014-05-302,7022,7622,6972,726394,3001,363
2014-05-292,6312,7032,6242,689309,4001,344.50
2014-05-282,5902,6652,5612,640400,2001,320
2014-05-272,5802,5962,5532,576249,5001,288
2014-05-262,5832,5942,5482,572271,9001,286
2014-05-232,5542,5812,5392,551291,7001,275.50
2014-05-222,5302,5842,5302,560269,5001,280
2014-05-212,5132,5312,4872,525196,2001,262.50
2014-05-202,5232,5842,5232,555207,2001,277.50
2014-05-192,5932,6142,5052,514315,8001,257
2014-05-162,6132,6252,5622,583285,4001,291.50
2014-05-152,6142,6602,6002,628277,9001,314
2014-05-142,6552,6572,5962,623566,7001,311.50
2014-05-132,6722,6892,6442,673254,1001,336.50
2014-05-122,7012,7142,6132,628361,7001,314
2014-05-092,6992,7672,6972,731340,3001,365.50
2014-05-082,6932,7352,6222,699479,5001,349.50
2014-05-072,7502,7632,6932,694474,3001,347
2014-05-022,7902,7982,7712,774149,7001,387
2014-05-012,7252,8182,7202,792468,0001,396
2014-04-302,8262,8262,7152,726689,1001,363
2014-04-282,8452,8622,7802,820405,4001,410
2014-04-252,8972,9532,8692,896281,4001,448
2014-04-242,8882,9422,8652,924322,7001,462
2014-04-232,8852,9132,8572,906231,6001,453
2014-04-222,8962,9472,8752,876195,3001,438
2014-04-212,9122,9432,8722,883319,9001,441.50
2014-04-182,8532,9202,8192,915484,0001,457.50
2014-04-172,9302,9902,8722,874453,2001,437
2014-04-162,8432,9202,8432,918299,3001,459
2014-04-152,8662,8862,8172,833222,3001,416.50
2014-04-142,8352,9072,8332,847233,7001,423.50
2014-04-112,8822,8992,8362,856239,4001,428
2014-04-102,9683,0152,9162,924266,5001,462
2014-04-092,9702,9942,9142,928256,8001,464
2014-04-083,0053,0302,9702,996258,8001,498
2014-04-073,0303,0653,0053,045288,7001,522.50
2014-04-043,1153,1253,0653,080261,3001,540
2014-04-033,1453,1653,1303,135284,9001,567.50
2014-04-023,1153,1703,1103,140394,8001,570
2014-04-013,0703,1103,0353,090514,0001,545
2014-03-313,1353,1353,0703,130348,7001,565
2014-03-283,0503,1402,9943,140454,7001,570
2014-03-273,0003,0452,9493,040401,5001,520
2014-03-263,0503,0803,0003,025494,9001,512.50
2014-03-252,9312,9672,8912,952495,8001,476
2014-03-243,0253,1002,9572,957533,0001,478.50
2014-03-203,1303,1703,0053,0201,172,4001,510
2014-03-193,2303,2303,1303,130291,0001,565
2014-03-183,2453,2653,2003,225169,0001,612.50
2014-03-173,2153,2503,1603,190246,8001,595
2014-03-143,2653,2903,2403,240522,7001,620
2014-03-133,4603,5253,3903,405547,3001,702.50
2014-03-123,3203,3503,3003,325249,8001,662.50
2014-03-113,3853,3853,3203,365169,2001,682.50
2014-03-103,3753,3803,3153,375249,5001,687.50
2014-03-073,3903,4203,3303,355194,3001,677.50
2014-03-063,2803,3603,2553,345339,6001,672.50
2014-03-053,2453,2803,2303,240214,3001,620
2014-03-043,1103,2253,1103,210406,7001,605
2014-03-033,2353,2353,1303,185362,5001,592.50
2014-02-283,2503,3303,2453,320295,1001,660
2014-02-273,3453,3453,2303,235420,7001,617.50
2014-02-263,3503,4003,3403,355199,5001,677.50
2014-02-253,4103,4203,3553,405157,0001,702.50
2014-02-243,4003,4553,3453,385125,1001,692.50
2014-02-213,3153,4103,3153,400148,5001,700
2014-02-203,3153,3503,2653,295212,6001,647.50
2014-02-193,4403,4403,3253,345156,6001,672.50
2014-02-183,3953,4253,3203,410246,3001,705
2014-02-173,3403,3853,2803,380212,6001,690
2014-02-143,3903,4103,2953,330170,3001,665
2014-02-133,4703,4953,3903,405220,0001,702.50
2014-02-123,4903,5303,4453,485182,7001,742.50
2014-02-103,4303,4603,3903,440205,7001,720
2014-02-073,3153,3803,3103,370270,6001,685
2014-02-063,3353,3853,3153,315339,4001,657.50
2014-02-053,3753,4003,2653,330380,5001,665
2014-02-043,4003,4453,3003,305467,7001,652.50
2014-02-033,4753,6453,4703,585445,6001,792.50
2014-01-313,8203,8803,7603,825225,3001,912.50
2014-01-303,8603,8853,8103,860211,3001,930
2014-01-293,8853,9903,8603,990177,4001,995
2014-01-283,8253,8703,8003,835181,3001,917.50
2014-01-273,7853,8503,7753,825296,5001,912.50
2014-01-243,9153,9203,8403,865352,8001,932.50
2014-01-234,0754,0854,0004,010314,6002,005
2014-01-224,0604,0603,9254,025356,1002,012.50
2014-01-214,0504,0903,9803,990349,9001,995
2014-01-203,9804,0553,9304,040593,7002,020
2014-01-173,8503,9303,7903,915514,0001,957.50
2014-01-163,8053,8953,7703,805362,2001,902.50
2014-01-153,6953,7653,6653,760230,4001,880
2014-01-143,6203,6453,5553,595221,7001,797.50
2014-01-103,6553,6903,6053,690261,2001,845
2014-01-093,7003,7003,6203,650216,9001,825
2014-01-083,6353,6803,6103,675263,0001,837.50
2014-01-073,5703,6053,5453,590255,4001,795
2014-01-063,5653,5853,5153,560236,2001,780

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