7313 テイ・エステック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,010	3,035	2,981	3,010	178,400	1,505
2016-12-29	3,050	3,075	3,020	3,025	273,700	1,512.50
2016-12-28	3,045	3,060	3,010	3,035	157,400	1,517.50
2016-12-27	2,986	3,055	2,986	3,035	290,900	1,517.50
2016-12-26	3,010	3,020	2,952	2,971	299,100	1,485.50
2016-12-22	3,115	3,120	3,085	3,100	234,300	1,550
2016-12-21	3,105	3,130	3,085	3,090	274,900	1,545
2016-12-20	3,115	3,115	3,060	3,105	265,100	1,552.50
2016-12-19	3,140	3,145	3,100	3,115	159,300	1,557.50
2016-12-16	3,150	3,185	3,125	3,150	231,400	1,575
2016-12-15	3,110	3,165	3,110	3,135	241,200	1,567.50
2016-12-14	3,090	3,125	3,060	3,080	185,500	1,540
2016-12-13	3,065	3,085	3,035	3,075	332,700	1,537.50
2016-12-12	3,100	3,125	3,060	3,085	238,200	1,542.50
2016-12-09	3,100	3,105	3,065	3,095	326,300	1,547.50
2016-12-08	3,100	3,125	3,075	3,115	379,400	1,557.50
2016-12-07	3,075	3,100	3,070	3,095	312,500	1,547.50
2016-12-06	3,000	3,025	2,990	3,005	305,700	1,502.50
2016-12-05	3,005	3,025	2,971	3,000	203,000	1,500
2016-12-02	3,025	3,055	3,015	3,025	300,400	1,512.50
2016-12-01	3,025	3,060	2,993	3,025	466,600	1,512.50
2016-11-30	3,035	3,060	3,010	3,015	168,300	1,507.50
2016-11-29	3,025	3,045	3,000	3,025	216,000	1,512.50
2016-11-28	3,045	3,060	3,015	3,055	174,600	1,527.50
2016-11-25	3,010	3,085	3,010	3,070	209,000	1,535
2016-11-24	2,991	3,030	2,965	3,020	242,400	1,510
2016-11-22	2,948	2,954	2,911	2,942	214,100	1,471
2016-11-21	2,979	3,010	2,938	2,948	250,000	1,474
2016-11-18	2,862	2,915	2,842	2,904	212,300	1,452
2016-11-17	2,847	2,862	2,804	2,812	156,800	1,406
2016-11-16	2,809	2,857	2,809	2,855	209,800	1,427.50
2016-11-15	2,801	2,825	2,776	2,787	145,000	1,393.50
2016-11-14	2,750	2,798	2,748	2,795	173,600	1,397.50
2016-11-11	2,748	2,759	2,701	2,713	173,400	1,356.50
2016-11-10	2,805	2,810	2,696	2,724	259,000	1,362
2016-11-09	2,800	2,816	2,574	2,605	305,500	1,302.50
2016-11-08	2,751	2,790	2,737	2,783	194,500	1,391.50
2016-11-07	2,722	2,765	2,703	2,735	369,500	1,367.50
2016-11-04	2,700	2,708	2,645	2,672	280,800	1,336
2016-11-02	2,773	2,785	2,722	2,734	268,600	1,367
2016-11-01	2,798	2,836	2,768	2,825	251,700	1,412.50
2016-10-31	2,833	2,849	2,786	2,815	397,300	1,407.50
2016-10-28	2,862	2,898	2,849	2,883	285,500	1,441.50
2016-10-27	2,900	2,920	2,838	2,860	273,300	1,430
2016-10-26	2,821	2,863	2,806	2,857	268,700	1,428.50
2016-10-25	2,788	2,825	2,775	2,820	166,600	1,410
2016-10-24	2,786	2,792	2,756	2,773	178,000	1,386.50
2016-10-21	2,803	2,803	2,775	2,785	166,600	1,392.50
2016-10-20	2,758	2,803	2,758	2,803	130,600	1,401.50
2016-10-19	2,762	2,775	2,742	2,774	102,800	1,387
2016-10-17	2,734	2,766	2,720	2,756	158,400	1,378
2016-10-13	2,757	2,784	2,728	2,738	166,100	1,369
2016-10-12	2,721	2,755	2,713	2,730	137,400	1,365
2016-10-11	2,746	2,783	2,741	2,758	170,900	1,379
2016-10-07	2,724	2,746	2,718	2,734	166,000	1,367
2016-10-06	2,704	2,748	2,696	2,715	273,300	1,357.50
2016-10-05	2,601	2,676	2,594	2,660	253,300	1,330
2016-10-04	2,581	2,626	2,566	2,579	238,000	1,289.50
2016-10-03	2,585	2,587	2,543	2,545	160,100	1,272.50
2016-09-30	2,535	2,553	2,518	2,539	163,000	1,269.50
2016-09-29	2,590	2,614	2,573	2,594	209,700	1,297
2016-09-28	2,630	2,646	2,549	2,554	239,000	1,277
2016-09-27	2,612	2,639	2,587	2,639	266,700	1,319.50
2016-09-26	2,629	2,653	2,620	2,636	191,200	1,318
2016-09-23	2,590	2,635	2,557	2,630	186,700	1,315
2016-09-21	2,543	2,639	2,527	2,636	204,400	1,318
2016-09-20	2,522	2,592	2,520	2,573	133,600	1,286.50
2016-09-16	2,550	2,575	2,538	2,572	122,400	1,286
2016-09-15	2,591	2,591	2,555	2,569	122,000	1,284.50
2016-09-14	2,588	2,623	2,580	2,609	135,600	1,304.50
2016-09-13	2,599	2,615	2,580	2,613	206,300	1,306.50
2016-09-12	2,613	2,629	2,593	2,614	190,700	1,307
2016-09-09	2,647	2,702	2,645	2,677	279,100	1,338.50
2016-09-08	2,619	2,646	2,612	2,640	172,700	1,320
2016-09-07	2,601	2,633	2,574	2,626	275,600	1,313
2016-09-06	2,578	2,652	2,554	2,638	263,500	1,319
2016-09-05	2,565	2,610	2,546	2,586	312,300	1,293
2016-09-02	2,529	2,577	2,485	2,515	327,800	1,257.50
2016-09-01	2,422	2,504	2,408	2,489	270,300	1,244.50
2016-08-31	2,393	2,417	2,389	2,401	208,000	1,200.50
2016-08-30	2,382	2,382	2,347	2,369	225,600	1,184.50
2016-08-29	2,378	2,411	2,378	2,408	113,800	1,204
2016-08-26	2,315	2,339	2,294	2,308	146,100	1,154
2016-08-25	2,336	2,369	2,313	2,327	216,900	1,163.50
2016-08-24	2,337	2,361	2,314	2,324	69,700	1,162
2016-08-23	2,330	2,338	2,296	2,310	143,300	1,155
2016-08-22	2,390	2,393	2,340	2,350	169,900	1,175
2016-08-19	2,397	2,421	2,388	2,390	156,900	1,195
2016-08-18	2,390	2,410	2,364	2,381	196,600	1,190.50
2016-08-17	2,371	2,415	2,360	2,410	174,000	1,205
2016-08-16	2,419	2,432	2,375	2,375	114,600	1,187.50
2016-08-15	2,427	2,449	2,412	2,421	91,000	1,210.50
2016-08-12	2,419	2,460	2,411	2,444	202,900	1,222
2016-08-10	2,401	2,411	2,372	2,382	155,500	1,191
2016-08-09	2,405	2,414	2,368	2,405	190,300	1,202.50
2016-08-08	2,370	2,393	2,346	2,389	221,300	1,194.50
2016-08-05	2,335	2,343	2,293	2,303	234,900	1,151.50
2016-08-04	2,266	2,357	2,255	2,350	336,100	1,175
2016-08-03	2,301	2,301	2,239	2,244	292,200	1,122
2016-08-02	2,363	2,382	2,336	2,340	304,200	1,170
2016-08-01	2,345	2,372	2,320	2,357	583,100	1,178.50
2016-07-29	2,363	2,473	2,302	2,370	978,500	1,185
2016-07-28	2,566	2,635	2,539	2,625	253,500	1,312.50
2016-07-27	2,546	2,599	2,517	2,579	414,600	1,289.50
2016-07-26	2,571	2,573	2,513	2,551	219,100	1,275.50
2016-07-25	2,598	2,643	2,582	2,605	218,700	1,302.50
2016-07-22	2,582	2,629	2,562	2,597	320,300	1,298.50
2016-07-21	2,651	2,655	2,604	2,626	297,800	1,313
2016-07-20	2,612	2,614	2,561	2,605	227,800	1,302.50
2016-07-19	2,625	2,655	2,593	2,638	190,900	1,319
2016-07-15	2,571	2,608	2,564	2,598	280,700	1,299
2016-07-14	2,571	2,587	2,533	2,565	163,900	1,282.50
2016-07-13	2,597	2,619	2,575	2,589	179,100	1,294.50
2016-07-12	2,520	2,562	2,491	2,525	144,700	1,262.50
2016-07-11	2,404	2,457	2,394	2,433	204,300	1,216.50
2016-07-08	2,420	2,456	2,371	2,371	152,500	1,185.50
2016-07-07	2,420	2,468	2,410	2,418	125,900	1,209
2016-07-06	2,424	2,449	2,404	2,444	278,600	1,222
2016-07-05	2,516	2,524	2,464	2,483	81,400	1,241.50
2016-07-04	2,479	2,524	2,443	2,517	154,400	1,258.50
2016-07-01	2,537	2,557	2,500	2,509	151,900	1,254.50
2016-06-30	2,554	2,566	2,487	2,489	175,800	1,244.50
2016-06-29	2,482	2,521	2,458	2,516	165,800	1,258
2016-06-28	2,462	2,484	2,410	2,458	213,200	1,229
2016-06-27	2,541	2,553	2,469	2,494	162,200	1,247
2016-06-24	2,756	2,769	2,488	2,510	205,700	1,255
2016-06-23	2,715	2,738	2,693	2,733	159,100	1,366.50
2016-06-22	2,742	2,742	2,693	2,707	291,700	1,353.50
2016-06-21	2,650	2,756	2,636	2,747	458,000	1,373.50
2016-06-20	2,744	2,758	2,689	2,695	388,100	1,347.50
2016-06-17	2,690	2,719	2,667	2,667	566,700	1,333.50
2016-06-16	2,723	2,738	2,620	2,627	309,100	1,313.50
2016-06-15	2,696	2,827	2,680	2,767	311,300	1,383.50
2016-06-14	2,705	2,708	2,672	2,697	237,900	1,348.50
2016-06-13	2,726	2,742	2,695	2,721	321,200	1,360.50
2016-06-10	2,816	2,838	2,790	2,826	421,100	1,413
2016-06-09	2,863	2,876	2,825	2,846	336,800	1,423
2016-06-08	2,837	2,883	2,826	2,876	363,000	1,438
2016-06-07	2,806	2,833	2,796	2,830	207,600	1,415
2016-06-06	2,790	2,816	2,774	2,795	174,500	1,397.50
2016-06-03	2,847	2,883	2,801	2,836	204,400	1,418
2016-06-02	2,875	2,898	2,818	2,849	258,200	1,424.50
2016-06-01	2,870	2,949	2,858	2,925	273,200	1,462.50
2016-05-31	2,842	2,871	2,824	2,856	348,500	1,428
2016-05-30	2,894	2,894	2,829	2,854	163,100	1,427
2016-05-27	2,865	2,878	2,827	2,856	122,600	1,428
2016-05-26	2,892	2,898	2,825	2,836	167,700	1,418
2016-05-25	2,883	2,883	2,845	2,858	249,200	1,429
2016-05-24	2,815	2,823	2,790	2,798	111,300	1,399
2016-05-23	2,799	2,837	2,758	2,820	165,500	1,410
2016-05-20	2,811	2,830	2,791	2,816	152,000	1,408
2016-05-19	2,823	2,837	2,750	2,796	254,600	1,398
2016-05-18	2,820	2,820	2,743	2,788	187,100	1,394
2016-05-17	2,811	2,823	2,778	2,823	120,300	1,411.50
2016-05-16	2,811	2,811	2,766	2,782	224,600	1,391
2016-05-13	2,860	2,861	2,808	2,814	153,100	1,407
2016-05-12	2,770	2,857	2,740	2,851	166,400	1,425.50
2016-05-11	2,857	2,896	2,798	2,813	320,400	1,406.50
2016-05-10	2,725	2,876	2,697	2,876	467,500	1,438
2016-05-09	2,720	2,746	2,699	2,708	207,800	1,354
2016-05-06	2,678	2,725	2,652	2,686	494,700	1,343
2016-05-02	2,747	2,747	2,622	2,677	1,144,300	1,338.50
2016-04-28	2,656	2,702	2,556	2,557	339,800	1,278.50
2016-04-27	2,601	2,645	2,593	2,598	174,000	1,299
2016-04-26	2,642	2,642	2,561	2,578	153,800	1,289
2016-04-25	2,641	2,654	2,588	2,643	170,100	1,321.50
2016-04-22	2,569	2,641	2,553	2,636	155,100	1,318
2016-04-21	2,585	2,598	2,559	2,580	153,100	1,290
2016-04-20	2,560	2,570	2,505	2,508	117,200	1,254
2016-04-19	2,493	2,549	2,482	2,538	147,500	1,269
2016-04-18	2,386	2,456	2,386	2,425	222,200	1,212.50
2016-04-15	2,528	2,587	2,503	2,534	188,800	1,267
2016-04-14	2,538	2,580	2,535	2,578	229,200	1,289
2016-04-13	2,459	2,498	2,440	2,488	184,200	1,244
2016-04-12	2,370	2,426	2,370	2,412	214,300	1,206
2016-04-11	2,392	2,404	2,331	2,356	124,300	1,178
2016-04-08	2,328	2,440	2,302	2,402	218,600	1,201
2016-04-07	2,354	2,409	2,343	2,376	394,500	1,188
2016-04-06	2,346	2,379	2,316	2,353	188,100	1,176.50
2016-04-05	2,406	2,448	2,344	2,346	219,900	1,173
2016-04-04	2,454	2,491	2,389	2,405	262,600	1,202.50
2016-04-01	2,612	2,630	2,477	2,487	246,900	1,243.50
2016-03-31	2,680	2,691	2,632	2,634	197,800	1,317
2016-03-30	2,667	2,707	2,655	2,676	290,400	1,338
2016-03-29	2,633	2,671	2,611	2,645	309,900	1,322.50
2016-03-28	2,665	2,716	2,661	2,716	453,900	1,358
2016-03-25	2,606	2,659	2,576	2,649	200,000	1,324.50
2016-03-24	2,645	2,645	2,603	2,605	222,000	1,302.50
2016-03-23	2,648	2,675	2,624	2,653	353,500	1,326.50
2016-03-22	2,566	2,637	2,552	2,606	277,700	1,303
2016-03-18	2,513	2,530	2,448	2,500	382,900	1,250
2016-03-17	2,539	2,599	2,513	2,532	170,700	1,266
2016-03-16	2,529	2,547	2,513	2,528	138,000	1,264
2016-03-15	2,568	2,588	2,525	2,530	287,200	1,265
2016-03-14	2,597	2,629	2,583	2,599	137,400	1,299.50
2016-03-11	2,524	2,582	2,513	2,567	186,000	1,283.50
2016-03-10	2,484	2,560	2,484	2,551	197,500	1,275.50
2016-03-09	2,492	2,497	2,371	2,447	545,100	1,223.50
2016-03-08	2,606	2,616	2,516	2,541	367,900	1,270.50
2016-03-07	2,666	2,676	2,626	2,645	141,100	1,322.50
2016-03-04	2,613	2,684	2,613	2,669	197,800	1,334.50
2016-03-03	2,524	2,615	2,524	2,611	119,900	1,305.50
2016-03-02	2,534	2,593	2,517	2,568	296,800	1,284
2016-03-01	2,459	2,480	2,393	2,434	383,300	1,217
2016-02-29	2,574	2,610	2,509	2,509	278,300	1,254.50
2016-02-26	2,589	2,619	2,526	2,540	348,800	1,270
2016-02-25	2,533	2,610	2,532	2,590	227,800	1,295
2016-02-24	2,500	2,574	2,472	2,547	254,800	1,273.50
2016-02-23	2,569	2,602	2,521	2,541	202,500	1,270.50
2016-02-22	2,545	2,574	2,510	2,553	251,900	1,276.50
2016-02-19	2,596	2,668	2,559	2,563	262,100	1,281.50
2016-02-18	2,589	2,622	2,562	2,598	257,500	1,299
2016-02-17	2,475	2,537	2,462	2,510	353,600	1,255
2016-02-16	2,433	2,509	2,418	2,477	269,000	1,238.50
2016-02-15	2,410	2,476	2,382	2,461	227,500	1,230.50
2016-02-12	2,365	2,412	2,261	2,276	528,800	1,138
2016-02-10	2,525	2,579	2,404	2,443	302,400	1,221.50
2016-02-09	2,595	2,630	2,515	2,531	231,100	1,265.50
2016-02-08	2,650	2,756	2,635	2,727	415,400	1,363.50
2016-02-05	2,702	2,748	2,660	2,703	370,300	1,351.50
2016-02-04	2,714	2,733	2,672	2,703	284,400	1,351.50
2016-02-03	2,783	2,795	2,724	2,734	262,600	1,367
2016-02-02	2,969	2,969	2,870	2,879	392,800	1,439.50
2016-02-01	2,962	3,050	2,914	3,030	557,700	1,515
2016-01-29	2,857	2,971	2,832	2,946	202,100	1,473
2016-01-28	2,875	2,875	2,828	2,830	159,600	1,415
2016-01-27	2,817	2,886	2,793	2,884	267,700	1,442
2016-01-26	2,827	2,838	2,768	2,769	245,400	1,384.50
2016-01-25	2,861	2,863	2,806	2,856	141,800	1,428
2016-01-22	2,757	2,823	2,710	2,816	182,300	1,408
2016-01-21	2,715	2,791	2,664	2,665	214,400	1,332.50
2016-01-20	2,856	2,859	2,725	2,727	221,800	1,363.50
2016-01-19	2,814	2,891	2,807	2,845	216,300	1,422.50
2016-01-18	2,766	2,853	2,765	2,840	154,000	1,420
2016-01-15	2,892	2,910	2,814	2,837	281,600	1,418.50
2016-01-14	2,848	2,862	2,801	2,842	299,900	1,421
2016-01-13	2,883	2,971	2,874	2,957	268,000	1,478.50
2016-01-12	2,890	2,927	2,848	2,848	313,000	1,424
2016-01-08	2,949	2,996	2,907	2,937	377,500	1,468.50
2016-01-07	3,070	3,090	2,981	2,992	303,300	1,496
2016-01-06	3,150	3,175	3,045	3,095	334,300	1,547.50
2016-01-05	3,100	3,155	3,065	3,130	338,800	1,565
2016-01-04	3,140	3,185	3,085	3,100	286,600	1,550

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 [2016年度]

7313 テイ・エステック(株) の時系列データ [2016年度]