7313 テイ・エス テック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4051,4211,3951,414174,6001,414
2021-12-291,3971,4111,3951,404238,9001,404
2021-12-281,3921,4041,3841,400205,2001,400
2021-12-271,3901,3941,3701,372222,8001,372
2021-12-241,3991,4111,3901,391222,6001,391
2021-12-231,3681,3901,3631,388261,3001,388
2021-12-221,3501,3601,3381,357258,0001,357
2021-12-211,3541,3561,3371,338368,4001,338
2021-12-201,3601,3661,3271,333463,3001,333
2021-12-171,4001,4091,3791,379341,9001,379
2021-12-161,4131,4191,4021,405167,4001,405
2021-12-151,3751,3991,3751,390166,8001,390
2021-12-141,3891,4001,3741,383211,8001,383
2021-12-131,4241,4241,3921,393122,5001,393
2021-12-101,4041,4251,4041,410226,9001,410
2021-12-091,4201,4201,3891,407362,8001,407
2021-12-081,4221,4411,4001,420432,7001,420
2021-12-071,4061,4181,3801,413363,0001,413
2021-12-061,4041,4041,3711,378426,8001,378
2021-12-031,3731,4051,3671,403416,7001,403
2021-12-021,3351,3741,3321,364408,0001,364
2021-12-011,3471,3611,3321,353401,9001,353
2021-11-301,3771,3831,3321,333788,8001,333
2021-11-291,3831,3851,3581,363400,2001,363
2021-11-261,4301,4301,3971,410315,8001,410
2021-11-251,4301,4421,4251,432200,0001,432
2021-11-241,4491,4591,4211,427295,8001,427
2021-11-221,4351,4411,4191,439290,5001,439
2021-11-191,4311,4531,4291,453294,5001,453
2021-11-181,3921,4301,3921,427485,1001,427
2021-11-171,4061,4211,3941,396401,3001,396
2021-11-161,4151,4221,3941,398328,9001,398
2021-11-151,4271,4271,4001,407311,0001,407
2021-11-121,4331,4531,4111,420281,5001,420
2021-11-111,3911,4421,3901,430563,4001,430
2021-11-101,4001,4091,3681,377710,1001,377
2021-11-091,4701,4721,4161,416346,9001,416
2021-11-081,5101,5121,4541,458371,5001,458
2021-11-051,4851,5091,4681,498812,0001,498
2021-11-041,5661,5661,5371,554562,2001,554
2021-11-021,5461,5461,5261,535296,4001,535
2021-11-011,5491,5501,5211,548362,3001,548
2021-10-291,5411,5421,5031,521301,4001,521
2021-10-281,5381,5561,5351,5511,109,1001,551
2021-10-271,5291,5461,5261,541306,1001,541
2021-10-261,5291,5421,5211,540302,7001,540
2021-10-251,5051,5301,5051,510302,8001,510
2021-10-221,5001,5191,4961,508278,4001,508
2021-10-211,5121,5301,5101,512326,3001,512
2021-10-201,5251,5311,5031,508350,6001,508
2021-10-191,5361,5361,5101,523366,6001,523
2021-10-181,5321,5381,5191,536221,3001,536
2021-10-151,5191,5361,5141,533250,7001,533
2021-10-141,4941,5111,4741,511331,8001,511
2021-10-131,4841,5101,4781,496423,3001,496
2021-10-121,4731,5051,4731,492371,6001,492
2021-10-111,4581,4831,4581,480337,5001,480
2021-10-081,4451,4631,4391,445310,3001,445
2021-10-071,4451,4501,4261,431391,7001,431
2021-10-061,4571,4741,4401,451347,8001,451
2021-10-051,4501,4641,4381,448400,3001,448
2021-10-041,4671,4721,4441,461370,6001,461
2021-10-011,4431,4561,4371,439557,9001,439
2021-09-301,4671,4711,4451,445456,4001,445
2021-09-291,4611,4721,4511,467569,2001,467
2021-09-281,4861,5061,4771,503405,7001,503
2021-09-271,4731,4871,4691,471472,1001,471
2021-09-241,4851,4891,4691,473309,1001,473
2021-09-221,4501,4601,4441,446282,0001,446
2021-09-211,4551,4621,4471,453438,1001,453
2021-09-171,5001,5021,4741,475893,9001,475
2021-09-161,5201,5251,5061,511347,2001,511
2021-09-151,5141,5201,4921,504485,3001,504
2021-09-141,5321,5471,5191,543653,5001,543
2021-09-131,5141,5201,5091,515681,1001,515
2021-09-101,5241,5401,5241,530404,3001,530
2021-09-091,5391,5481,5231,524230,8001,524
2021-09-081,5501,5661,5451,553335,6001,553
2021-09-071,5571,5651,5471,548316,2001,548
2021-09-061,5411,5471,5341,545289,9001,545
2021-09-031,5131,5321,5091,526327,7001,526
2021-09-021,5101,5181,4951,504270,1001,504
2021-09-011,4931,5211,4931,517308,8001,517
2021-08-311,4821,5011,4781,491367,2001,491
2021-08-301,4601,4821,4571,482254,1001,482
2021-08-271,4191,4401,4121,440310,7001,440
2021-08-261,4621,4681,4371,437301,0001,437
2021-08-251,4651,4801,4521,458300,1001,458
2021-08-241,4771,4841,4661,469187,3001,469
2021-08-231,4831,5011,4571,467499,4001,467
2021-08-201,4941,5001,4521,453478,9001,453
2021-08-191,5371,5511,5261,527228,4001,527
2021-08-181,5371,5671,5371,549322,7001,549
2021-08-171,5961,5961,5581,558275,0001,558
2021-08-161,5761,5761,5441,559250,6001,559
2021-08-131,5971,5971,5851,589200,6001,589
2021-08-121,6051,6141,5951,596254,9001,596
2021-08-111,5991,6081,5851,589470,4001,589
2021-08-101,5861,6101,5831,583277,9001,583
2021-08-061,5951,6031,5751,576202,1001,576
2021-08-051,6131,6161,5901,595214,1001,595
2021-08-041,6501,6561,6201,631220,0001,631
2021-08-031,6531,6651,6381,655300,3001,655
2021-08-021,6441,6621,6151,658409,5001,658
2021-07-301,6381,6471,6061,620495,8001,620
2021-07-291,6631,6711,6441,652300,3001,652
2021-07-281,6631,6811,6591,670225,8001,670
2021-07-271,6911,6911,6721,684193,8001,684
2021-07-261,6771,6851,6711,680291,2001,680
2021-07-211,6381,6631,6311,650209,1001,650
2021-07-201,6151,6271,6021,611303,9001,611
2021-07-191,6801,6821,6261,636285,0001,636
2021-07-161,6711,6991,6711,682168,3001,682
2021-07-151,6801,6901,6741,678185,8001,678
2021-07-141,6791,6981,6751,691305,5001,691
2021-07-131,6801,6921,6751,692273,8001,692
2021-07-121,6151,6541,6101,652361,7001,652
2021-07-091,5991,6091,5861,605520,6001,605
2021-07-081,6431,6651,6351,635453,5001,635
2021-07-071,6501,6751,6401,666341,7001,666
2021-07-061,6881,7041,6851,688237,7001,688
2021-07-051,7071,7161,6931,703250,6001,703
2021-07-021,7301,7391,7071,721486,9001,721
2021-07-011,7081,7271,6971,716298,4001,716
2021-06-301,7401,7631,7151,715499,4001,715
2021-06-291,7111,7261,6801,716493,3001,716
2021-06-281,6991,7141,6901,708296,3001,708
2021-06-251,6711,6891,6711,680258,6001,680
2021-06-241,6811,7011,6811,686239,7001,686
2021-06-231,6631,6971,6571,686495,7001,686
2021-06-221,6581,6661,6151,661516,6001,661
2021-06-211,5831,5861,5431,560387,0001,560
2021-06-181,6651,6651,6191,620302,8001,620
2021-06-171,6851,6901,6721,680270,7001,680
2021-06-161,6411,6811,6351,669284,1001,669
2021-06-151,6021,6381,6011,629167,4001,629
2021-06-141,6401,6501,6231,629167,4001,629
2021-06-111,6421,6421,6091,624230,3001,624
2021-06-101,6391,6391,6211,631190,9001,631
2021-06-091,6661,6811,6461,650229,9001,650
2021-06-081,6621,6711,6541,664226,5001,664
2021-06-071,6751,6791,6381,654337,0001,654
2021-06-041,5951,6731,5941,665590,5001,665
2021-06-031,5721,5831,5631,575225,1001,575
2021-06-021,5811,5901,5471,557459,9001,557
2021-06-011,5721,5821,5451,565247,6001,565
2021-05-311,5621,5781,5511,569385,9001,569
2021-05-281,5381,5731,5351,571315,4001,571
2021-05-271,5211,5331,5111,517500,3001,517
2021-05-261,5091,5421,5071,532352,0001,532
2021-05-251,5311,5311,5041,521292,4001,521
2021-05-241,5021,5351,5021,531288,6001,531
2021-05-211,5041,5151,4951,501233,4001,501
2021-05-201,4931,5291,4931,520313,2001,520
2021-05-191,4761,5071,4741,501282,3001,501
2021-05-181,4991,5191,4901,513245,7001,513
2021-05-171,5001,5101,4671,484252,7001,484
2021-05-141,4741,5031,4731,480260,2001,480
2021-05-131,4501,4811,4501,456336,1001,456
2021-05-121,4721,4761,4321,459324,4001,459
2021-05-111,5221,5311,4731,478295,3001,478
2021-05-101,5461,5611,5321,536158,4001,536
2021-05-071,5501,5801,5421,544301,1001,544
2021-05-061,5681,5731,5151,528528,9001,528
2021-04-301,5301,5481,5221,523303,0001,523
2021-04-281,5331,5521,5221,543275,2001,543
2021-04-271,5421,5521,5201,533194,8001,533
2021-04-261,5621,5741,5451,548243,1001,548
2021-04-231,5601,5761,5481,556240,1001,556
2021-04-221,5881,5881,5651,577139,6001,577
2021-04-211,5601,5681,5391,548353,9001,548
2021-04-201,6501,6501,6001,600230,5001,600
2021-04-191,6701,6811,6561,668289,7001,668
2021-04-161,6411,6591,6291,652273,7001,652
2021-04-151,6241,6311,6111,629177,7001,629
2021-04-141,6041,6091,5851,609175,9001,609
2021-04-131,5991,6341,5961,616249,5001,616
2021-04-121,6111,6181,6031,613138,3001,613
2021-04-091,6131,6471,6111,613216,7001,613
2021-04-081,6141,6261,6111,624207,1001,624
2021-04-071,6491,6581,6281,645252,5001,645
2021-04-061,6411,6601,6211,621263,2001,621
2021-04-051,6641,6871,6561,673144,0001,673
2021-04-021,6731,6771,6461,660146,5001,660
2021-04-011,6391,6601,6271,644231,2001,644
2021-03-311,6831,6931,6491,649309,9001,649
2021-03-301,6261,6821,6261,681254,4001,681
2021-03-293,3953,4353,3353,380279,9001,690
2021-03-263,3853,4103,3753,390151,6001,695
2021-03-253,3603,3903,3253,335133,1001,667.50
2021-03-243,3353,3453,3003,305163,0001,652.50
2021-03-233,4553,4853,3853,385181,7001,692.50
2021-03-223,5003,5053,4453,455186,2001,727.50
2021-03-193,5603,5703,5103,535251,9001,767.50
2021-03-183,5403,5853,4953,585196,6001,792.50
2021-03-173,4353,4803,4353,470109,0001,735
2021-03-163,4703,4903,4353,470121,5001,735
2021-03-153,4303,4903,4053,465162,4001,732.50
2021-03-123,3153,4153,2803,400220,1001,700
2021-03-113,3203,3603,3053,330135,8001,665
2021-03-103,3103,3503,2803,305126,6001,652.50
2021-03-093,4203,4353,3503,355171,9001,677.50
2021-03-083,2903,3303,2553,305282,1001,652.50
2021-03-053,1053,2803,0903,270336,9001,635
2021-03-043,0403,0853,0403,085124,4001,542.50
2021-03-033,0903,1153,0653,080118,7001,540
2021-03-023,1003,1203,0503,065146,2001,532.50
2021-03-013,0103,0852,9853,080169,0001,540
2021-02-263,0853,0952,9572,957283,3001,478.50
2021-02-253,1053,1653,0953,130201,3001,565
2021-02-243,0703,0803,0203,035124,1001,517.50
2021-02-223,0753,0753,0203,050115,8001,525
2021-02-193,0503,0603,0053,015113,8001,507.50
2021-02-183,1403,1603,0603,065161,5001,532.50
2021-02-173,1653,1803,1203,120148,2001,560
2021-02-163,2353,2403,1753,195127,6001,597.50
2021-02-153,2403,2403,2103,24071,2001,620
2021-02-123,2603,2653,2053,22079,9001,610
2021-02-103,2003,2753,1903,240130,1001,620
2021-02-093,1503,2053,1453,200152,4001,600
2021-02-083,2203,2203,1603,170149,7001,585
2021-02-053,1903,2403,1803,190221,6001,595
2021-02-043,1503,2103,1203,120184,9001,560
2021-02-033,1953,2403,1403,150216,5001,575
2021-02-023,1403,1903,0853,180288,0001,590
2021-02-013,0503,1053,0403,090213,9001,545
2021-01-293,0953,1103,0103,020178,0001,510
2021-01-283,0253,0803,0053,060228,9001,530
2021-01-273,0603,1103,0503,075125,1001,537.50
2021-01-263,0503,0753,0303,035104,6001,517.50
2021-01-253,0653,1003,0603,090122,4001,545
2021-01-223,0553,0653,0203,065143,5001,532.50
2021-01-213,0203,0853,0053,080257,4001,540
2021-01-203,0453,0502,9873,015344,7001,507.50
2021-01-193,1053,1253,0403,055173,5001,527.50
2021-01-183,1503,1703,1153,120156,1001,560
2021-01-153,2403,2453,1753,180144,7001,590
2021-01-143,2303,2703,2253,24594,0001,622.50
2021-01-133,2553,2903,2253,245154,1001,622.50
2021-01-123,2103,2503,1503,235205,9001,617.50
2021-01-083,1603,1853,1203,165154,1001,582.50
2021-01-073,1653,2003,1403,185166,4001,592.50
2021-01-063,1103,1353,1003,120138,0001,560
2021-01-053,1153,1153,0503,090197,3001,545
2021-01-043,2003,2003,1003,125112,4001,562.50

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