テイ・エス テック(7313)の株価時系列情報
テイ・エス テック(7313)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 515 | 527 | 515 | 519 | 47,900 |
| 2008/12/29 | 519 | 529 | 505 | 525 | 80,800 |
| 2008/12/26 | 522 | 528 | 508 | 526 | 86,200 |
| 2008/12/25 | 505 | 509 | 493 | 504 | 91,000 |
| 2008/12/24 | 528 | 528 | 500 | 505 | 96,400 |
| 2008/12/22 | 511 | 536 | 506 | 533 | 100,500 |
| 2008/12/19 | 529 | 529 | 505 | 506 | 185,600 |
| 2008/12/18 | 530 | 558 | 514 | 525 | 209,100 |
| 2008/12/17 | 584 | 587 | 526 | 550 | 254,500 |
| 2008/12/16 | 572 | 596 | 566 | 584 | 156,500 |
| 2008/12/15 | 560 | 591 | 546 | 582 | 182,000 |
| 2008/12/12 | 569 | 574 | 522 | 526 | 253,400 |
| 2008/12/11 | 555 | 582 | 541 | 579 | 183,200 |
| 2008/12/10 | 553 | 580 | 540 | 564 | 178,500 |
| 2008/12/09 | 544 | 577 | 544 | 563 | 211,700 |
| 2008/12/08 | 533 | 553 | 506 | 548 | 220,600 |
| 2008/12/05 | 526 | 530 | 501 | 517 | 318,600 |
| 2008/12/04 | 552 | 557 | 526 | 530 | 293,900 |
| 2008/12/03 | 551 | 589 | 545 | 569 | 293,300 |
| 2008/12/02 | 577 | 577 | 536 | 541 | 194,200 |
| 2008/12/01 | 583 | 596 | 566 | 567 | 166,700 |
| 2008/11/28 | 562 | 620 | 546 | 603 | 389,100 |
| 2008/11/27 | 538 | 582 | 537 | 552 | 328,000 |
| 2008/11/26 | 578 | 582 | 524 | 532 | 314,500 |
| 2008/11/25 | 585 | 595 | 521 | 559 | 427,000 |
| 2008/11/21 | 520 | 555 | 511 | 547 | 365,600 |
| 2008/11/20 | 533 | 555 | 526 | 530 | 265,800 |
| 2008/11/19 | 570 | 600 | 533 | 551 | 378,300 |
| 2008/11/18 | 548 | 594 | 539 | 568 | 350,200 |
| 2008/11/17 | 578 | 580 | 531 | 541 | 657,000 |
| 2008/11/14 | 640 | 660 | 582 | 596 | 287,000 |
| 2008/11/13 | 603 | 630 | 593 | 604 | 286,300 |
| 2008/11/12 | 650 | 675 | 615 | 623 | 648,400 |
| 2008/11/11 | 750 | 750 | 676 | 676 | 457,700 |
| 2008/11/10 | 780 | 803 | 740 | 776 | 762,100 |
| 2008/11/07 | 786 | 787 | 747 | 747 | 388,100 |
| 2008/11/06 | 881 | 933 | 821 | 847 | 653,900 |
| 2008/11/05 | 850 | 886 | 849 | 871 | 207,900 |
| 2008/11/04 | 814 | 818 | 782 | 809 | 328,600 |
| 2008/10/31 | 746 | 796 | 701 | 725 | 459,900 |
| 2008/10/30 | 658 | 738 | 645 | 726 | 422,500 |
| 2008/10/29 | 659 | 659 | 595 | 638 | 394,000 |
| 2008/10/28 | 503 | 590 | 492 | 565 | 543,200 |
| 2008/10/27 | 617 | 618 | 503 | 518 | 388,000 |
| 2008/10/24 | 676 | 679 | 580 | 587 | 396,100 |
| 2008/10/23 | 671 | 684 | 627 | 676 | 393,200 |
| 2008/10/22 | 706 | 713 | 666 | 670 | 415,000 |
| 2008/10/21 | 749 | 770 | 740 | 766 | 214,800 |
| 2008/10/20 | 685 | 717 | 665 | 709 | 183,400 |
| 2008/10/17 | 672 | 709 | 665 | 696 | 290,700 |
| 2008/10/16 | 689 | 689 | 642 | 642 | 325,500 |
| 2008/10/15 | 730 | 750 | 681 | 709 | 282,600 |
| 2008/10/14 | 711 | 711 | 693 | 711 | 136,600 |
| 2008/10/10 | 560 | 628 | 548 | 611 | 313,000 |
| 2008/10/09 | 600 | 675 | 598 | 611 | 1,033,700 |
| 2008/10/08 | 696 | 705 | 640 | 640 | 430,600 |
| 2008/10/07 | 740 | 741 | 740 | 740 | 214,000 |
| 2008/10/06 | 921 | 921 | 840 | 840 | 274,300 |
| 2008/10/03 | 979 | 1,007 | 935 | 940 | 224,800 |
| 2008/10/02 | 1,025 | 1,028 | 962 | 969 | 210,600 |
| 2008/10/01 | 1,063 | 1,063 | 1,004 | 1,025 | 279,700 |
| 2008/09/30 | 998 | 1,037 | 982 | 1,003 | 476,500 |
| 2008/09/29 | 1,203 | 1,203 | 1,032 | 1,046 | 462,100 |
| 2008/09/26 | 1,218 | 1,218 | 1,121 | 1,163 | 278,000 |
| 2008/09/25 | 1,160 | 1,185 | 1,121 | 1,180 | 160,800 |
| 2008/09/24 | 1,188 | 1,215 | 1,162 | 1,208 | 325,700 |
| 2008/09/22 | 1,235 | 1,252 | 1,195 | 1,200 | 217,900 |
| 2008/09/19 | 1,113 | 1,212 | 1,105 | 1,208 | 372,800 |
| 2008/09/18 | 1,105 | 1,137 | 1,060 | 1,133 | 433,000 |
| 2008/09/17 | 1,238 | 1,245 | 1,125 | 1,155 | 471,100 |
| 2008/09/16 | 1,173 | 1,219 | 1,162 | 1,178 | 398,400 |
| 2008/09/12 | 1,372 | 1,410 | 1,308 | 1,313 | 297,600 |
| 2008/09/11 | 1,484 | 1,494 | 1,375 | 1,390 | 265,200 |
| 2008/09/10 | 1,465 | 1,502 | 1,442 | 1,454 | 231,800 |
| 2008/09/09 | 1,550 | 1,550 | 1,466 | 1,478 | 157,400 |
| 2008/09/08 | 1,500 | 1,574 | 1,490 | 1,532 | 166,700 |
| 2008/09/05 | 1,432 | 1,519 | 1,432 | 1,499 | 192,900 |
| 2008/09/04 | 1,510 | 1,533 | 1,470 | 1,474 | 149,100 |
| 2008/09/03 | 1,496 | 1,525 | 1,475 | 1,511 | 112,500 |
| 2008/09/02 | 1,520 | 1,546 | 1,453 | 1,476 | 128,700 |
| 2008/09/01 | 1,553 | 1,568 | 1,523 | 1,527 | 190,900 |
| 2008/08/29 | 1,567 | 1,606 | 1,542 | 1,606 | 209,700 |
| 2008/08/28 | 1,565 | 1,574 | 1,537 | 1,551 | 187,400 |
| 2008/08/27 | 1,577 | 1,593 | 1,540 | 1,546 | 176,700 |
| 2008/08/26 | 1,568 | 1,623 | 1,564 | 1,606 | 151,000 |
| 2008/08/25 | 1,572 | 1,610 | 1,572 | 1,583 | 131,000 |
| 2008/08/22 | 1,521 | 1,572 | 1,520 | 1,553 | 230,900 |
| 2008/08/21 | 1,586 | 1,597 | 1,554 | 1,561 | 191,500 |
| 2008/08/20 | 1,585 | 1,625 | 1,571 | 1,603 | 293,300 |
| 2008/08/19 | 1,604 | 1,640 | 1,587 | 1,595 | 173,900 |
| 2008/08/18 | 1,641 | 1,704 | 1,640 | 1,672 | 176,900 |
| 2008/08/15 | 1,601 | 1,671 | 1,591 | 1,634 | 339,900 |
| 2008/08/14 | 1,643 | 1,679 | 1,613 | 1,620 | 303,200 |
| 2008/08/13 | 1,681 | 1,739 | 1,630 | 1,698 | 280,700 |
| 2008/08/12 | 1,774 | 1,800 | 1,685 | 1,692 | 469,000 |
| 2008/08/11 | 1,700 | 1,788 | 1,682 | 1,773 | 298,900 |
| 2008/08/08 | 1,629 | 1,727 | 1,599 | 1,700 | 386,900 |
| 2008/08/07 | 1,635 | 1,692 | 1,618 | 1,652 | 426,700 |
| 2008/08/06 | 1,628 | 1,685 | 1,602 | 1,648 | 482,200 |
| 2008/08/05 | 1,530 | 1,575 | 1,513 | 1,546 | 413,200 |
| 2008/08/04 | 1,600 | 1,612 | 1,550 | 1,586 | 287,100 |
| 2008/08/01 | 1,709 | 1,720 | 1,610 | 1,612 | 161,700 |
| 2008/07/31 | 1,800 | 1,800 | 1,632 | 1,699 | 671,300 |
| 2008/07/30 | 1,760 | 1,805 | 1,732 | 1,800 | 401,700 |
| 2008/07/29 | 1,658 | 1,679 | 1,623 | 1,660 | 318,800 |
| 2008/07/28 | 1,771 | 1,771 | 1,652 | 1,658 | 155,500 |
| 2008/07/25 | 1,728 | 1,787 | 1,721 | 1,744 | 330,400 |
| 2008/07/24 | 1,689 | 1,744 | 1,682 | 1,728 | 167,200 |
| 2008/07/23 | 1,635 | 1,680 | 1,631 | 1,659 | 107,400 |
| 2008/07/22 | 1,643 | 1,654 | 1,568 | 1,642 | 281,400 |
| 2008/07/18 | 1,672 | 1,672 | 1,570 | 1,583 | 579,700 |
| 2008/07/17 | 1,624 | 1,690 | 1,610 | 1,682 | 414,500 |
| 2008/07/16 | 1,596 | 1,617 | 1,559 | 1,609 | 320,000 |
| 2008/07/15 | 1,619 | 1,635 | 1,570 | 1,595 | 530,700 |
| 2008/07/14 | 1,677 | 1,700 | 1,587 | 1,619 | 418,300 |
| 2008/07/11 | 1,683 | 1,740 | 1,675 | 1,677 | 302,800 |
| 2008/07/10 | 1,660 | 1,710 | 1,639 | 1,681 | 286,400 |
| 2008/07/09 | 1,633 | 1,676 | 1,620 | 1,630 | 323,600 |
| 2008/07/08 | 1,618 | 1,652 | 1,596 | 1,623 | 340,100 |
| 2008/07/07 | 1,543 | 1,600 | 1,540 | 1,588 | 236,900 |
| 2008/07/04 | 1,583 | 1,598 | 1,531 | 1,543 | 396,300 |
| 2008/07/03 | 1,560 | 1,638 | 1,544 | 1,613 | 533,600 |
| 2008/07/02 | 1,709 | 1,710 | 1,591 | 1,609 | 313,200 |
| 2008/07/01 | 1,768 | 1,814 | 1,721 | 1,739 | 270,100 |
| 2008/06/30 | 1,739 | 1,746 | 1,701 | 1,715 | 157,400 |
| 2008/06/27 | 1,697 | 1,767 | 1,666 | 1,739 | 219,400 |
| 2008/06/26 | 1,810 | 1,820 | 1,727 | 1,733 | 192,200 |
| 2008/06/25 | 1,752 | 1,793 | 1,735 | 1,789 | 143,700 |
| 2008/06/24 | 1,729 | 1,797 | 1,729 | 1,782 | 276,900 |
| 2008/06/23 | 1,682 | 1,748 | 1,673 | 1,728 | 378,700 |
| 2008/06/20 | 1,857 | 1,859 | 1,752 | 1,769 | 308,300 |
| 2008/06/19 | 1,894 | 1,908 | 1,822 | 1,827 | 223,100 |
| 2008/06/18 | 1,896 | 1,929 | 1,866 | 1,909 | 168,200 |
| 2008/06/17 | 1,951 | 1,985 | 1,903 | 1,913 | 189,000 |
| 2008/06/16 | 1,963 | 1,968 | 1,924 | 1,929 | 234,800 |
| 2008/06/13 | 1,879 | 1,960 | 1,879 | 1,942 | 265,400 |
| 2008/06/12 | 1,940 | 1,951 | 1,885 | 1,909 | 210,500 |
| 2008/06/11 | 1,978 | 1,978 | 1,901 | 1,940 | 257,300 |
| 2008/06/10 | 2,005 | 2,015 | 1,977 | 1,978 | 189,500 |
| 2008/06/09 | 2,050 | 2,050 | 1,998 | 2,005 | 183,900 |
| 2008/06/06 | 2,030 | 2,085 | 2,020 | 2,060 | 217,800 |
| 2008/06/05 | 2,000 | 2,020 | 1,962 | 2,020 | 159,300 |
| 2008/06/04 | 1,929 | 2,020 | 1,929 | 2,015 | 192,000 |
| 2008/06/03 | 1,949 | 1,967 | 1,931 | 1,945 | 194,700 |
| 2008/06/02 | 1,950 | 2,010 | 1,929 | 1,980 | 202,100 |
| 2008/05/30 | 1,871 | 1,995 | 1,865 | 1,995 | 422,400 |
| 2008/05/29 | 1,832 | 1,898 | 1,809 | 1,861 | 310,000 |
| 2008/05/28 | 1,907 | 1,907 | 1,821 | 1,832 | 376,300 |
| 2008/05/27 | 1,865 | 1,920 | 1,861 | 1,906 | 164,000 |
| 2008/05/26 | 1,896 | 1,941 | 1,873 | 1,884 | 403,700 |
| 2008/05/23 | 1,949 | 1,949 | 1,870 | 1,881 | 353,400 |
| 2008/05/22 | 1,900 | 1,964 | 1,864 | 1,925 | 308,900 |
| 2008/05/21 | 1,950 | 1,953 | 1,856 | 1,934 | 460,500 |
| 2008/05/20 | 1,850 | 1,982 | 1,822 | 1,948 | 415,800 |
| 2008/05/19 | 1,825 | 1,850 | 1,812 | 1,838 | 207,400 |
| 2008/05/16 | 1,800 | 1,839 | 1,780 | 1,824 | 297,400 |
| 2008/05/15 | 1,729 | 1,814 | 1,690 | 1,804 | 588,800 |
| 2008/05/14 | 1,603 | 1,680 | 1,602 | 1,669 | 412,100 |
| 2008/05/13 | 1,671 | 1,723 | 1,646 | 1,723 | 179,600 |
| 2008/05/12 | 1,681 | 1,689 | 1,628 | 1,672 | 192,000 |
| 2008/05/09 | 1,744 | 1,744 | 1,667 | 1,684 | 180,000 |
| 2008/05/08 | 1,750 | 1,783 | 1,747 | 1,765 | 193,300 |
| 2008/05/07 | 1,769 | 1,786 | 1,742 | 1,780 | 161,300 |
| 2008/05/02 | 1,731 | 1,755 | 1,713 | 1,734 | 128,400 |
| 2008/05/01 | 1,800 | 1,815 | 1,685 | 1,737 | 446,300 |
| 2008/04/30 | 1,670 | 1,733 | 1,657 | 1,721 | 311,700 |
| 2008/04/28 | 1,628 | 1,664 | 1,601 | 1,641 | 275,200 |
| 2008/04/25 | 1,574 | 1,601 | 1,561 | 1,598 | 299,800 |
| 2008/04/24 | 1,578 | 1,593 | 1,550 | 1,556 | 288,400 |
| 2008/04/23 | 1,580 | 1,595 | 1,560 | 1,565 | 180,400 |
| 2008/04/22 | 1,598 | 1,607 | 1,575 | 1,590 | 233,700 |
| 2008/04/21 | 1,643 | 1,660 | 1,559 | 1,582 | 530,600 |
| 2008/04/18 | 1,655 | 1,655 | 1,604 | 1,640 | 116,800 |
| 2008/04/17 | 1,630 | 1,666 | 1,603 | 1,632 | 198,600 |
| 2008/04/16 | 1,584 | 1,598 | 1,559 | 1,590 | 140,400 |
| 2008/04/15 | 1,550 | 1,583 | 1,547 | 1,569 | 155,300 |
| 2008/04/14 | 1,601 | 1,608 | 1,540 | 1,559 | 244,100 |
| 2008/04/11 | 1,600 | 1,669 | 1,600 | 1,667 | 141,800 |
| 2008/04/10 | 1,583 | 1,619 | 1,570 | 1,612 | 276,200 |
| 2008/04/09 | 1,571 | 1,626 | 1,560 | 1,610 | 391,400 |
| 2008/04/08 | 1,678 | 1,688 | 1,550 | 1,555 | 401,800 |
| 2008/04/07 | 1,639 | 1,648 | 1,606 | 1,648 | 179,300 |
| 2008/04/04 | 1,730 | 1,730 | 1,640 | 1,662 | 179,500 |
| 2008/04/03 | 1,680 | 1,720 | 1,668 | 1,708 | 209,600 |
| 2008/04/02 | 1,730 | 1,734 | 1,663 | 1,676 | 411,600 |
| 2008/04/01 | 1,772 | 1,779 | 1,703 | 1,725 | 209,700 |
| 2008/03/31 | 1,817 | 1,861 | 1,765 | 1,824 | 393,600 |
| 2008/03/28 | 1,768 | 1,850 | 1,721 | 1,826 | 171,700 |
| 2008/03/27 | 1,805 | 1,835 | 1,710 | 1,798 | 203,900 |
| 2008/03/26 | 1,854 | 1,875 | 1,797 | 1,859 | 176,200 |
| 2008/03/26 | 1 -> 2.00 分割 | ||||
| 2008/03/25 | 3,610 | 3,680 | 3,560 | 3,670 | 117,500 |
| 2008/03/24 | 3,540 | 3,600 | 3,520 | 3,550 | 97,000 |
| 2008/03/21 | 3,330 | 3,500 | 3,310 | 3,480 | 163,800 |
| 2008/03/19 | 3,350 | 3,450 | 3,310 | 3,400 | 198,700 |
| 2008/03/18 | 3,290 | 3,350 | 3,250 | 3,310 | 153,400 |
| 2008/03/17 | 3,290 | 3,380 | 3,230 | 3,330 | 107,000 |
| 2008/03/14 | 3,680 | 3,680 | 3,490 | 3,520 | 164,100 |
| 2008/03/13 | 3,630 | 3,690 | 3,530 | 3,630 | 255,600 |
| 2008/03/12 | 3,660 | 3,710 | 3,550 | 3,650 | 259,400 |
| 2008/03/11 | 3,520 | 3,590 | 3,420 | 3,580 | 548,200 |
| 2008/03/10 | 3,600 | 3,690 | 3,570 | 3,620 | 200,000 |
| 2008/03/07 | 3,740 | 3,770 | 3,660 | 3,690 | 219,000 |
| 2008/03/06 | 3,730 | 3,940 | 3,660 | 3,940 | 280,200 |
| 2008/03/05 | 3,520 | 3,690 | 3,510 | 3,630 | 203,500 |
| 2008/03/04 | 3,590 | 3,590 | 3,520 | 3,550 | 443,800 |
| 2008/03/03 | 3,730 | 3,790 | 3,540 | 3,540 | 457,200 |
| 2008/02/29 | 4,210 | 4,210 | 3,950 | 3,980 | 182,300 |
| 2008/02/28 | 4,280 | 4,360 | 4,230 | 4,310 | 101,600 |
| 2008/02/27 | 4,180 | 4,300 | 4,160 | 4,280 | 114,400 |
| 2008/02/26 | 4,080 | 4,200 | 4,050 | 4,170 | 155,800 |
| 2008/02/25 | 4,140 | 4,170 | 3,890 | 4,030 | 304,700 |
| 2008/02/22 | 4,510 | 4,520 | 4,330 | 4,340 | 117,800 |
| 2008/02/21 | 4,450 | 4,520 | 4,370 | 4,520 | 88,500 |
| 2008/02/20 | 4,470 | 4,470 | 4,330 | 4,330 | 110,400 |
| 2008/02/19 | 4,520 | 4,600 | 4,420 | 4,440 | 95,400 |
| 2008/02/18 | 4,440 | 4,560 | 4,400 | 4,500 | 139,800 |
| 2008/02/15 | 4,430 | 4,570 | 4,290 | 4,520 | 131,200 |
| 2008/02/14 | 4,500 | 4,690 | 4,430 | 4,620 | 161,100 |
| 2008/02/13 | 4,080 | 4,400 | 4,030 | 4,400 | 280,600 |
| 2008/02/12 | 4,030 | 4,080 | 3,990 | 4,080 | 271,000 |
| 2008/02/08 | 3,650 | 3,750 | 3,570 | 3,580 | 104,600 |
| 2008/02/07 | 3,470 | 3,640 | 3,470 | 3,630 | 95,300 |
| 2008/02/06 | 3,430 | 3,600 | 3,390 | 3,490 | 111,300 |
| 2008/02/05 | 3,680 | 3,720 | 3,480 | 3,530 | 151,800 |
| 2008/02/04 | 3,910 | 3,970 | 3,870 | 3,880 | 43,500 |
| 2008/02/01 | 3,920 | 3,940 | 3,710 | 3,800 | 82,900 |
| 2008/01/31 | 3,670 | 4,000 | 3,630 | 3,970 | 162,100 |
| 2008/01/30 | 4,030 | 4,030 | 3,570 | 3,580 | 163,900 |
| 2008/01/29 | 4,060 | 4,140 | 3,870 | 4,070 | 68,400 |
| 2008/01/28 | 4,170 | 4,210 | 3,920 | 3,950 | 106,700 |
| 2008/01/25 | 3,870 | 4,200 | 3,870 | 4,190 | 148,500 |
| 2008/01/24 | 3,670 | 3,820 | 3,590 | 3,750 | 117,200 |
| 2008/01/23 | 3,440 | 3,590 | 3,380 | 3,470 | 73,900 |
| 2008/01/22 | 3,500 | 3,540 | 3,290 | 3,290 | 64,500 |
| 2008/01/21 | 3,680 | 3,790 | 3,600 | 3,620 | 59,700 |
| 2008/01/18 | 3,530 | 3,910 | 3,500 | 3,860 | 102,600 |
| 2008/01/17 | 3,680 | 3,790 | 3,640 | 3,700 | 94,600 |
| 2008/01/16 | 3,670 | 3,840 | 3,570 | 3,640 | 147,800 |
| 2008/01/15 | 4,070 | 4,160 | 3,700 | 3,750 | 109,000 |
| 2008/01/11 | 4,220 | 4,300 | 4,020 | 4,060 | 104,100 |
| 2008/01/10 | 4,420 | 4,470 | 4,130 | 4,170 | 94,800 |
| 2008/01/09 | 4,230 | 4,410 | 4,200 | 4,300 | 85,400 |
| 2008/01/08 | 4,520 | 4,550 | 4,360 | 4,430 | 111,400 |
| 2008/01/07 | 4,650 | 4,710 | 4,550 | 4,680 | 87,300 |
| 2008/01/04 | 4,940 | 4,940 | 4,600 | 4,680 | 77,700 |