7313 テイ・エステック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,235	3,235	3,180	3,190	145,400	1,595
2020-12-29	3,280	3,280	3,230	3,260	101,100	1,630
2020-12-28	3,255	3,275	3,220	3,255	119,500	1,627.50
2020-12-25	3,335	3,335	3,220	3,245	114,300	1,622.50
2020-12-24	3,170	3,200	3,165	3,195	84,000	1,597.50
2020-12-23	3,210	3,210	3,135	3,150	148,000	1,575
2020-12-22	3,240	3,255	3,190	3,225	220,300	1,612.50
2020-12-21	3,290	3,350	3,275	3,300	226,100	1,650
2020-12-18	3,270	3,285	3,225	3,275	151,200	1,637.50
2020-12-17	3,270	3,285	3,230	3,265	124,600	1,632.50
2020-12-16	3,320	3,320	3,275	3,305	158,000	1,652.50
2020-12-15	3,260	3,290	3,225	3,260	203,200	1,630
2020-12-14	3,210	3,315	3,195	3,290	105,300	1,645
2020-12-11	3,240	3,280	3,195	3,245	212,100	1,622.50
2020-12-10	3,280	3,295	3,245	3,275	248,500	1,637.50
2020-12-09	3,125	3,240	3,110	3,240	167,500	1,620
2020-12-08	3,115	3,155	3,095	3,100	99,200	1,550
2020-12-07	3,195	3,200	3,145	3,160	112,500	1,580
2020-12-04	3,090	3,155	3,070	3,155	102,600	1,577.50
2020-12-03	3,140	3,170	3,090	3,140	109,300	1,570
2020-12-02	3,130	3,200	3,115	3,135	341,300	1,567.50
2020-12-01	3,055	3,105	3,050	3,080	127,600	1,540
2020-11-30	3,220	3,220	3,050	3,050	240,500	1,525
2020-11-27	3,130	3,215	3,100	3,180	188,600	1,590
2020-11-26	3,095	3,135	3,080	3,120	109,000	1,560
2020-11-25	3,210	3,230	3,155	3,165	161,900	1,582.50
2020-11-24	3,210	3,225	3,185	3,185	180,900	1,592.50
2020-11-20	3,115	3,180	3,115	3,175	164,100	1,587.50
2020-11-19	3,105	3,130	3,065	3,125	162,400	1,562.50
2020-11-18	3,150	3,150	3,070	3,120	152,500	1,560
2020-11-17	3,155	3,155	3,080	3,130	155,200	1,565
2020-11-16	3,025	3,125	3,020	3,120	201,300	1,560
2020-11-13	3,050	3,060	2,982	3,015	250,500	1,507.50
2020-11-12	3,070	3,090	3,010	3,080	195,600	1,540
2020-11-11	3,135	3,170	3,055	3,100	210,800	1,550
2020-11-10	3,180	3,185	3,085	3,120	180,600	1,560
2020-11-09	3,095	3,105	3,045	3,060	167,700	1,530
2020-11-06	3,050	3,085	3,010	3,065	116,500	1,532.50
2020-11-05	3,150	3,150	3,035	3,050	220,800	1,525
2020-11-04	3,150	3,205	3,110	3,155	304,100	1,577.50
2020-11-02	2,975	3,140	2,973	3,100	325,500	1,550
2020-10-30	3,005	3,010	2,856	2,875	218,500	1,437.50
2020-10-29	2,930	2,992	2,913	2,980	160,200	1,490
2020-10-28	2,960	2,960	2,902	2,940	120,900	1,470
2020-10-27	3,015	3,015	2,966	2,988	109,600	1,494
2020-10-26	3,035	3,070	3,000	3,040	113,600	1,520
2020-10-23	2,983	3,085	2,983	3,060	215,300	1,530
2020-10-22	2,932	2,949	2,918	2,946	118,600	1,473
2020-10-21	2,900	2,972	2,900	2,968	143,100	1,484
2020-10-20	2,894	2,912	2,869	2,886	200,100	1,443
2020-10-19	2,904	2,981	2,894	2,959	178,800	1,479.50
2020-10-16	2,875	2,910	2,862	2,883	259,500	1,441.50
2020-10-15	2,866	2,907	2,854	2,864	220,600	1,432
2020-10-14	2,889	2,904	2,852	2,886	214,700	1,443
2020-10-13	2,921	2,930	2,875	2,908	181,700	1,454
2020-10-12	2,926	2,935	2,895	2,908	153,000	1,454
2020-10-09	3,005	3,005	2,909	2,921	274,000	1,460.50
2020-10-08	3,070	3,070	2,999	3,010	190,300	1,505
2020-10-07	3,000	3,050	2,979	3,045	177,100	1,522.50
2020-10-06	3,050	3,065	3,015	3,025	193,700	1,512.50
2020-10-05	2,962	3,030	2,961	3,015	229,700	1,507.50
2020-10-02	2,976	2,991	2,888	2,902	232,500	1,451
2020-09-30	3,050	3,050	2,960	2,963	190,100	1,481.50
2020-09-29	3,075	3,075	3,020	3,050	98,500	1,525
2020-09-28	3,095	3,120	3,030	3,095	211,800	1,547.50
2020-09-25	3,055	3,090	3,020	3,055	139,800	1,527.50
2020-09-24	3,080	3,110	3,055	3,055	119,200	1,527.50
2020-09-23	3,125	3,135	3,070	3,075	187,800	1,537.50
2020-09-18	3,155	3,190	3,145	3,170	147,300	1,585
2020-09-17	3,150	3,165	3,125	3,135	172,400	1,567.50
2020-09-16	3,300	3,300	3,210	3,215	168,200	1,607.50
2020-09-15	3,320	3,325	3,280	3,325	108,900	1,662.50
2020-09-14	3,305	3,350	3,285	3,320	139,500	1,660
2020-09-11	3,270	3,305	3,235	3,300	181,600	1,650
2020-09-10	3,185	3,280	3,180	3,265	179,100	1,632.50
2020-09-09	3,165	3,205	3,135	3,205	209,700	1,602.50
2020-09-08	3,240	3,270	3,195	3,230	106,300	1,615
2020-09-07	3,225	3,280	3,220	3,235	199,100	1,617.50
2020-09-04	3,165	3,200	3,160	3,200	91,400	1,600
2020-09-03	3,190	3,210	3,165	3,200	126,500	1,600
2020-09-02	3,125	3,140	3,105	3,125	84,100	1,562.50
2020-09-01	3,095	3,125	3,025	3,115	108,700	1,557.50
2020-08-31	3,150	3,150	3,100	3,110	163,000	1,555
2020-08-28	3,115	3,190	3,105	3,115	200,600	1,557.50
2020-08-27	3,155	3,165	3,085	3,100	141,400	1,550
2020-08-26	3,095	3,150	3,080	3,145	93,400	1,572.50
2020-08-25	3,105	3,135	3,100	3,110	176,400	1,555
2020-08-24	3,075	3,075	3,015	3,055	147,500	1,527.50
2020-08-21	3,120	3,160	3,090	3,120	164,600	1,560
2020-08-20	3,130	3,185	3,105	3,140	149,700	1,570
2020-08-19	3,150	3,195	3,125	3,170	151,900	1,585
2020-08-18	3,145	3,220	3,125	3,200	143,400	1,600
2020-08-17	3,240	3,265	3,170	3,190	159,800	1,595
2020-08-14	3,300	3,330	3,270	3,285	153,100	1,642.50
2020-08-13	3,265	3,330	3,265	3,320	166,600	1,660
2020-08-12	3,205	3,280	3,185	3,255	185,500	1,627.50
2020-08-11	3,095	3,230	3,080	3,205	231,500	1,602.50
2020-08-07	3,035	3,115	3,015	3,075	228,200	1,537.50
2020-08-06	3,055	3,120	3,020	3,060	275,100	1,530
2020-08-05	2,904	3,090	2,896	3,065	366,900	1,532.50
2020-08-04	2,859	2,997	2,838	2,963	432,300	1,481.50
2020-08-03	3,020	3,020	2,784	2,784	423,200	1,392
2020-07-31	2,699	2,705	2,663	2,667	172,400	1,333.50
2020-07-30	2,782	2,805	2,718	2,741	139,900	1,370.50
2020-07-29	2,832	2,832	2,781	2,802	159,600	1,401
2020-07-28	2,948	2,950	2,871	2,876	124,500	1,438
2020-07-27	2,890	2,939	2,860	2,939	216,100	1,469.50
2020-07-22	2,978	3,015	2,932	2,932	76,900	1,466
2020-07-21	2,977	3,005	2,956	2,995	130,800	1,497.50
2020-07-20	2,961	2,984	2,929	2,977	96,700	1,488.50
2020-07-17	2,959	2,974	2,945	2,970	72,100	1,485
2020-07-16	2,963	3,000	2,935	2,944	114,600	1,472
2020-07-15	2,956	3,010	2,956	2,995	127,900	1,497.50
2020-07-14	2,874	2,885	2,838	2,881	85,000	1,440.50
2020-07-13	2,843	2,905	2,818	2,900	83,100	1,450
2020-07-10	2,822	2,834	2,763	2,763	105,200	1,381.50
2020-07-09	2,880	2,880	2,821	2,836	153,400	1,418
2020-07-08	2,865	2,924	2,849	2,877	224,700	1,438.50
2020-07-07	2,944	2,944	2,871	2,895	93,300	1,447.50
2020-07-06	2,916	2,948	2,909	2,943	89,300	1,471.50
2020-07-03	2,903	2,926	2,879	2,899	76,900	1,449.50
2020-07-02	2,848	2,925	2,848	2,881	113,800	1,440.50
2020-07-01	2,956	2,956	2,858	2,867	107,700	1,433.50
2020-06-30	2,996	3,015	2,944	2,957	149,200	1,478.50
2020-06-29	2,939	2,959	2,915	2,923	137,700	1,461.50
2020-06-26	3,025	3,025	2,967	2,974	165,400	1,487
2020-06-25	2,976	2,993	2,954	2,978	116,500	1,489
2020-06-24	3,000	3,040	2,990	2,997	120,200	1,498.50
2020-06-23	2,992	3,020	2,953	2,989	144,300	1,494.50
2020-06-22	2,996	3,025	2,971	2,992	83,400	1,496
2020-06-19	3,030	3,045	2,985	2,985	233,800	1,492.50
2020-06-18	3,040	3,065	2,999	3,050	111,100	1,525
2020-06-17	3,095	3,095	3,045	3,055	150,600	1,527.50
2020-06-16	3,065	3,100	3,045	3,095	168,400	1,547.50
2020-06-15	3,010	3,035	2,961	2,961	122,500	1,480.50
2020-06-12	2,980	3,050	2,980	3,020	198,800	1,510
2020-06-11	3,140	3,185	3,090	3,110	146,300	1,555
2020-06-10	3,200	3,230	3,180	3,210	111,100	1,605
2020-06-09	3,295	3,295	3,195	3,240	150,300	1,620
2020-06-08	3,295	3,295	3,235	3,265	125,100	1,632.50
2020-06-05	3,195	3,250	3,185	3,230	136,500	1,615
2020-06-04	3,225	3,225	3,165	3,215	132,300	1,607.50
2020-06-03	3,180	3,235	3,155	3,185	181,800	1,592.50
2020-06-02	3,120	3,160	3,100	3,135	153,300	1,567.50
2020-06-01	3,040	3,070	3,010	3,055	100,000	1,527.50
2020-05-29	3,075	3,100	3,030	3,030	299,200	1,515
2020-05-28	3,115	3,150	3,050	3,140	229,400	1,570
2020-05-27	3,005	3,070	3,005	3,045	185,600	1,522.50
2020-05-26	2,962	2,986	2,926	2,968	129,500	1,484
2020-05-25	2,897	2,929	2,884	2,926	124,600	1,463
2020-05-22	2,927	2,947	2,856	2,857	164,400	1,428.50
2020-05-21	2,901	2,904	2,861	2,884	205,000	1,442
2020-05-20	2,893	2,918	2,870	2,888	187,800	1,444
2020-05-19	2,934	2,953	2,892	2,923	184,300	1,461.50
2020-05-18	2,788	2,913	2,773	2,898	294,700	1,449
2020-05-15	2,779	2,866	2,779	2,838	270,000	1,419
2020-05-14	2,804	2,821	2,768	2,768	147,900	1,384
2020-05-13	2,813	2,871	2,800	2,863	149,800	1,431.50
2020-05-12	2,952	2,952	2,881	2,896	194,700	1,448
2020-05-11	2,886	2,945	2,879	2,934	120,300	1,467
2020-05-08	2,821	2,884	2,793	2,869	200,500	1,434.50
2020-05-07	2,834	2,872	2,801	2,808	337,700	1,404
2020-05-01	2,814	2,857	2,814	2,830	196,800	1,415
2020-04-30	2,901	2,931	2,855	2,914	204,200	1,457
2020-04-28	2,780	2,828	2,753	2,815	179,300	1,407.50
2020-04-27	2,726	2,812	2,714	2,796	212,800	1,398
2020-04-24	2,735	2,771	2,696	2,725	392,900	1,362.50
2020-04-23	2,708	2,753	2,698	2,743	261,800	1,371.50
2020-04-22	2,740	2,744	2,701	2,719	189,200	1,359.50
2020-04-21	2,750	2,788	2,721	2,742	256,300	1,371
2020-04-20	2,757	2,797	2,727	2,790	191,200	1,395
2020-04-17	2,757	2,839	2,742	2,780	260,400	1,390
2020-04-16	2,681	2,742	2,650	2,729	178,700	1,364.50
2020-04-15	2,801	2,801	2,708	2,727	261,000	1,363.50
2020-04-14	2,765	2,867	2,753	2,851	263,000	1,425.50
2020-04-13	2,774	2,787	2,737	2,762	260,100	1,381
2020-04-10	2,662	2,763	2,635	2,754	211,100	1,377
2020-04-09	2,653	2,683	2,617	2,674	219,300	1,337
2020-04-08	2,569	2,652	2,526	2,643	381,700	1,321.50
2020-04-07	2,484	2,545	2,459	2,519	211,600	1,259.50
2020-04-06	2,353	2,475	2,317	2,458	184,700	1,229
2020-04-03	2,385	2,425	2,320	2,354	163,700	1,177
2020-04-02	2,427	2,510	2,383	2,392	203,600	1,196
2020-04-01	2,557	2,644	2,425	2,449	170,400	1,224.50
2020-03-31	2,651	2,711	2,538	2,558	295,000	1,279
2020-03-30	2,635	2,711	2,566	2,701	303,000	1,350.50
2020-03-27	2,730	2,748	2,563	2,686	584,200	1,343
2020-03-26	2,600	2,613	2,509	2,590	348,400	1,295
2020-03-25	2,542	2,583	2,454	2,580	301,700	1,290
2020-03-24	2,498	2,509	2,380	2,442	423,400	1,221
2020-03-23	2,370	2,447	2,335	2,424	598,600	1,212
2020-03-19	2,300	2,397	2,270	2,370	383,500	1,185
2020-03-18	2,255	2,389	2,242	2,250	342,300	1,125
2020-03-17	2,165	2,255	2,109	2,240	308,500	1,120
2020-03-16	2,293	2,320	2,215	2,215	332,700	1,107.50
2020-03-13	2,279	2,365	2,181	2,295	522,400	1,147.50
2020-03-12	2,429	2,445	2,343	2,364	472,200	1,182
2020-03-11	2,491	2,550	2,478	2,505	504,100	1,252.50
2020-03-10	2,387	2,475	2,317	2,469	425,400	1,234.50
2020-03-09	2,450	2,479	2,359	2,373	192,900	1,186.50
2020-03-06	2,594	2,606	2,535	2,543	211,100	1,271.50
2020-03-05	2,690	2,694	2,636	2,649	172,600	1,324.50
2020-03-04	2,675	2,709	2,661	2,678	246,800	1,339
2020-03-03	2,817	2,827	2,744	2,744	220,400	1,372
2020-03-02	2,776	2,842	2,746	2,796	183,100	1,398
2020-02-28	2,789	2,825	2,767	2,818	199,500	1,409
2020-02-27	2,912	2,912	2,833	2,857	150,100	1,428.50
2020-02-26	2,989	2,989	2,906	2,949	161,000	1,474.50
2020-02-25	2,965	3,015	2,965	3,000	315,100	1,500
2020-02-21	3,085	3,115	3,075	3,105	176,000	1,552.50
2020-02-20	3,100	3,120	3,085	3,090	133,500	1,545
2020-02-19	3,085	3,095	3,040	3,065	87,600	1,532.50
2020-02-18	3,105	3,105	3,045	3,070	106,000	1,535
2020-02-17	3,090	3,115	3,050	3,110	93,500	1,555
2020-02-14	3,105	3,155	3,100	3,140	147,600	1,570
2020-02-13	3,135	3,140	3,095	3,095	153,300	1,547.50
2020-02-12	3,120	3,135	3,070	3,080	138,700	1,540
2020-02-10	3,100	3,150	3,100	3,125	123,600	1,562.50
2020-02-07	3,180	3,185	3,135	3,155	91,800	1,577.50
2020-02-06	3,165	3,220	3,140	3,195	246,500	1,597.50
2020-02-05	3,125	3,135	3,075	3,080	148,100	1,540
2020-02-04	3,050	3,105	3,040	3,100	291,800	1,550
2020-02-03	3,055	3,115	3,050	3,050	219,300	1,525
2020-01-31	2,995	3,100	2,995	3,070	212,200	1,535
2020-01-30	3,105	3,105	3,030	3,060	122,400	1,530
2020-01-29	3,100	3,155	3,090	3,125	170,600	1,562.50
2020-01-28	3,070	3,125	3,065	3,105	238,000	1,552.50
2020-01-27	3,140	3,160	3,115	3,115	106,300	1,557.50
2020-01-24	3,255	3,255	3,195	3,205	137,500	1,602.50
2020-01-23	3,250	3,260	3,215	3,220	183,700	1,610
2020-01-22	3,235	3,285	3,235	3,270	181,700	1,635
2020-01-21	3,265	3,280	3,225	3,240	105,900	1,620
2020-01-20	3,290	3,305	3,265	3,280	98,100	1,640
2020-01-17	3,260	3,290	3,245	3,270	255,500	1,635
2020-01-16	3,230	3,240	3,210	3,220	158,900	1,610
2020-01-15	3,290	3,330	3,225	3,250	232,200	1,625
2020-01-14	3,340	3,375	3,310	3,330	181,300	1,665
2020-01-10	3,350	3,385	3,330	3,365	155,100	1,682.50
2020-01-09	3,425	3,430	3,375	3,385	142,700	1,692.50
2020-01-08	3,340	3,405	3,305	3,355	277,000	1,677.50
2020-01-07	3,365	3,400	3,360	3,390	315,700	1,695
2020-01-06	3,340	3,390	3,335	3,365	173,600	1,682.50

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 [2020年度]

7313 テイ・エステック(株) の時系列データ [2020年度]