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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,912 | 1,912 | 1,866 | 1,885 | 123,800 |
| 2009/12/29 | 1,899 | 1,912 | 1,884 | 1,886 | 168,500 |
| 2009/12/28 | 1,873 | 1,890 | 1,865 | 1,885 | 262,600 |
| 2009/12/25 | 1,857 | 1,874 | 1,839 | 1,865 | 134,100 |
| 2009/12/24 | 1,850 | 1,870 | 1,839 | 1,856 | 134,400 |
| 2009/12/22 | 1,805 | 1,845 | 1,805 | 1,838 | 145,800 |
| 2009/12/21 | 1,800 | 1,828 | 1,795 | 1,804 | 134,800 |
| 2009/12/18 | 1,805 | 1,830 | 1,774 | 1,800 | 161,700 |
| 2009/12/17 | 1,840 | 1,843 | 1,803 | 1,815 | 256,500 |
| 2009/12/16 | 1,851 | 1,880 | 1,813 | 1,824 | 311,400 |
| 2009/12/15 | 1,806 | 1,858 | 1,792 | 1,848 | 371,400 |
| 2009/12/14 | 1,838 | 1,838 | 1,756 | 1,830 | 472,600 |
| 2009/12/11 | 1,750 | 1,801 | 1,747 | 1,782 | 553,500 |
| 2009/12/10 | 1,732 | 1,749 | 1,681 | 1,687 | 253,600 |
| 2009/12/09 | 1,745 | 1,780 | 1,730 | 1,762 | 189,200 |
| 2009/12/08 | 1,752 | 1,809 | 1,752 | 1,781 | 256,800 |
| 2009/12/07 | 1,795 | 1,812 | 1,778 | 1,798 | 299,300 |
| 2009/12/04 | 1,743 | 1,776 | 1,715 | 1,766 | 310,700 |
| 2009/12/03 | 1,710 | 1,757 | 1,703 | 1,751 | 315,400 |
| 2009/12/02 | 1,645 | 1,688 | 1,612 | 1,680 | 259,800 |
| 2009/12/01 | 1,555 | 1,655 | 1,554 | 1,644 | 307,700 |
| 2009/11/30 | 1,575 | 1,634 | 1,566 | 1,585 | 338,300 |
| 2009/11/27 | 1,548 | 1,569 | 1,530 | 1,545 | 325,300 |
| 2009/11/26 | 1,523 | 1,578 | 1,498 | 1,563 | 272,500 |
| 2009/11/25 | 1,483 | 1,555 | 1,481 | 1,553 | 348,300 |
| 2009/11/24 | 1,540 | 1,573 | 1,505 | 1,513 | 271,700 |
| 2009/11/20 | 1,540 | 1,575 | 1,511 | 1,575 | 304,400 |
| 2009/11/19 | 1,596 | 1,604 | 1,540 | 1,599 | 393,700 |
| 2009/11/18 | 1,579 | 1,597 | 1,567 | 1,574 | 224,000 |
| 2009/11/17 | 1,600 | 1,610 | 1,562 | 1,579 | 128,800 |
| 2009/11/16 | 1,622 | 1,631 | 1,583 | 1,589 | 296,500 |
| 2009/11/13 | 1,635 | 1,667 | 1,635 | 1,652 | 280,400 |
| 2009/11/12 | 1,714 | 1,718 | 1,653 | 1,659 | 259,700 |
| 2009/11/11 | 1,710 | 1,722 | 1,664 | 1,685 | 423,900 |
| 2009/11/10 | 1,765 | 1,780 | 1,723 | 1,738 | 259,800 |
| 2009/11/09 | 1,758 | 1,758 | 1,710 | 1,715 | 181,200 |
| 2009/11/06 | 1,767 | 1,773 | 1,716 | 1,745 | 302,400 |
| 2009/11/05 | 1,787 | 1,791 | 1,722 | 1,737 | 330,200 |
| 2009/11/04 | 1,698 | 1,731 | 1,685 | 1,731 | 197,600 |
| 2009/11/02 | 1,680 | 1,742 | 1,677 | 1,727 | 261,100 |
| 2009/10/30 | 1,750 | 1,785 | 1,717 | 1,773 | 284,300 |
| 2009/10/29 | 1,744 | 1,763 | 1,694 | 1,707 | 552,000 |
| 2009/10/28 | 1,820 | 1,848 | 1,813 | 1,833 | 369,900 |
| 2009/10/27 | 1,805 | 1,824 | 1,752 | 1,760 | 278,700 |
| 2009/10/26 | 1,815 | 1,879 | 1,811 | 1,864 | 291,900 |
| 2009/10/23 | 1,800 | 1,818 | 1,776 | 1,803 | 162,400 |
| 2009/10/22 | 1,795 | 1,800 | 1,742 | 1,790 | 208,800 |
| 2009/10/21 | 1,801 | 1,819 | 1,773 | 1,806 | 192,100 |
| 2009/10/20 | 1,798 | 1,827 | 1,780 | 1,814 | 303,500 |
| 2009/10/19 | 1,765 | 1,785 | 1,733 | 1,771 | 273,000 |
| 2009/10/16 | 1,777 | 1,795 | 1,760 | 1,795 | 252,000 |
| 2009/10/15 | 1,711 | 1,805 | 1,692 | 1,777 | 472,100 |
| 2009/10/14 | 1,707 | 1,732 | 1,665 | 1,710 | 382,000 |
| 2009/10/13 | 1,638 | 1,764 | 1,620 | 1,754 | 708,000 |
| 2009/10/09 | 1,548 | 1,554 | 1,481 | 1,552 | 161,000 |
| 2009/10/08 | 1,513 | 1,534 | 1,461 | 1,519 | 242,100 |
| 2009/10/07 | 1,435 | 1,515 | 1,419 | 1,512 | 303,900 |
| 2009/10/06 | 1,398 | 1,421 | 1,380 | 1,419 | 241,200 |
| 2009/10/05 | 1,431 | 1,431 | 1,375 | 1,388 | 320,600 |
| 2009/10/02 | 1,471 | 1,483 | 1,428 | 1,451 | 262,600 |
| 2009/10/01 | 1,585 | 1,585 | 1,507 | 1,527 | 263,800 |
| 2009/09/30 | 1,574 | 1,604 | 1,565 | 1,587 | 302,100 |
| 2009/09/29 | 1,530 | 1,590 | 1,520 | 1,583 | 472,500 |
| 2009/09/28 | 1,510 | 1,522 | 1,461 | 1,487 | 350,100 |
| 2009/09/25 | 1,519 | 1,575 | 1,519 | 1,563 | 285,900 |
| 2009/09/24 | 1,480 | 1,573 | 1,479 | 1,569 | 635,700 |
| 2009/09/18 | 1,560 | 1,566 | 1,468 | 1,540 | 573,800 |
| 2009/09/17 | 1,618 | 1,625 | 1,574 | 1,614 | 179,200 |
| 2009/09/16 | 1,551 | 1,618 | 1,551 | 1,593 | 314,500 |
| 2009/09/15 | 1,561 | 1,582 | 1,542 | 1,560 | 297,100 |
| 2009/09/14 | 1,623 | 1,623 | 1,580 | 1,584 | 251,400 |
| 2009/09/11 | 1,733 | 1,733 | 1,656 | 1,660 | 369,600 |
| 2009/09/10 | 1,697 | 1,716 | 1,687 | 1,703 | 326,300 |
| 2009/09/09 | 1,671 | 1,684 | 1,632 | 1,672 | 335,500 |
| 2009/09/08 | 1,614 | 1,629 | 1,562 | 1,616 | 214,200 |
| 2009/09/07 | 1,594 | 1,608 | 1,573 | 1,591 | 210,000 |
| 2009/09/04 | 1,589 | 1,615 | 1,580 | 1,593 | 208,800 |
| 2009/09/03 | 1,611 | 1,624 | 1,597 | 1,598 | 200,600 |
| 2009/09/02 | 1,618 | 1,638 | 1,612 | 1,627 | 283,500 |
| 2009/09/01 | 1,660 | 1,709 | 1,652 | 1,686 | 211,200 |
| 2009/08/31 | 1,740 | 1,769 | 1,683 | 1,683 | 178,800 |
| 2009/08/28 | 1,729 | 1,750 | 1,716 | 1,725 | 169,100 |
| 2009/08/27 | 1,768 | 1,773 | 1,707 | 1,732 | 247,400 |
| 2009/08/26 | 1,742 | 1,766 | 1,725 | 1,751 | 254,200 |
| 2009/08/25 | 1,785 | 1,796 | 1,719 | 1,738 | 475,200 |
| 2009/08/24 | 1,760 | 1,805 | 1,759 | 1,801 | 267,600 |
| 2009/08/21 | 1,746 | 1,760 | 1,683 | 1,699 | 294,900 |
| 2009/08/20 | 1,765 | 1,778 | 1,737 | 1,776 | 263,700 |
| 2009/08/19 | 1,772 | 1,787 | 1,759 | 1,764 | 179,200 |
| 2009/08/18 | 1,755 | 1,798 | 1,743 | 1,775 | 205,000 |
| 2009/08/17 | 1,837 | 1,846 | 1,785 | 1,785 | 326,300 |
| 2009/08/14 | 1,813 | 1,848 | 1,807 | 1,834 | 282,200 |
| 2009/08/13 | 1,767 | 1,856 | 1,757 | 1,843 | 445,400 |
| 2009/08/12 | 1,752 | 1,775 | 1,715 | 1,715 | 294,800 |
| 2009/08/11 | 1,780 | 1,810 | 1,756 | 1,770 | 225,800 |
| 2009/08/10 | 1,810 | 1,854 | 1,781 | 1,810 | 216,100 |
| 2009/08/07 | 1,810 | 1,810 | 1,736 | 1,794 | 215,700 |
| 2009/08/06 | 1,773 | 1,828 | 1,763 | 1,790 | 470,100 |
| 2009/08/05 | 1,840 | 1,857 | 1,762 | 1,773 | 487,900 |
| 2009/08/04 | 2,005 | 2,015 | 1,866 | 1,888 | 553,300 |
| 2009/08/03 | 1,905 | 2,045 | 1,897 | 2,015 | 441,300 |
| 2009/07/31 | 1,818 | 1,876 | 1,802 | 1,845 | 413,200 |
| 2009/07/30 | 1,799 | 1,845 | 1,783 | 1,788 | 344,900 |
| 2009/07/29 | 1,707 | 1,797 | 1,703 | 1,792 | 375,900 |
| 2009/07/28 | 1,738 | 1,738 | 1,686 | 1,709 | 232,700 |
| 2009/07/27 | 1,739 | 1,740 | 1,660 | 1,678 | 460,900 |
| 2009/07/24 | 1,647 | 1,811 | 1,634 | 1,769 | 869,900 |
| 2009/07/23 | 1,530 | 1,659 | 1,512 | 1,630 | 449,000 |
| 2009/07/22 | 1,519 | 1,520 | 1,481 | 1,511 | 191,400 |
| 2009/07/21 | 1,450 | 1,505 | 1,437 | 1,504 | 311,000 |
| 2009/07/17 | 1,425 | 1,448 | 1,414 | 1,432 | 149,500 |
| 2009/07/16 | 1,392 | 1,432 | 1,387 | 1,405 | 190,400 |
| 2009/07/15 | 1,338 | 1,378 | 1,338 | 1,352 | 141,900 |
| 2009/07/14 | 1,297 | 1,343 | 1,286 | 1,332 | 349,500 |
| 2009/07/13 | 1,313 | 1,332 | 1,219 | 1,237 | 225,300 |
| 2009/07/10 | 1,314 | 1,369 | 1,310 | 1,333 | 188,300 |
| 2009/07/09 | 1,394 | 1,394 | 1,315 | 1,328 | 302,100 |
| 2009/07/08 | 1,404 | 1,425 | 1,386 | 1,407 | 197,400 |
| 2009/07/07 | 1,436 | 1,462 | 1,413 | 1,424 | 165,800 |
| 2009/07/06 | 1,431 | 1,467 | 1,427 | 1,456 | 164,100 |
| 2009/07/03 | 1,380 | 1,446 | 1,380 | 1,431 | 89,500 |
| 2009/07/02 | 1,428 | 1,439 | 1,392 | 1,420 | 194,300 |
| 2009/07/01 | 1,404 | 1,437 | 1,388 | 1,400 | 171,400 |
| 2009/06/30 | 1,399 | 1,413 | 1,375 | 1,408 | 136,700 |
| 2009/06/29 | 1,393 | 1,415 | 1,345 | 1,359 | 210,100 |
| 2009/06/26 | 1,324 | 1,395 | 1,324 | 1,385 | 199,600 |
| 2009/06/25 | 1,294 | 1,347 | 1,281 | 1,317 | 297,100 |
| 2009/06/24 | 1,310 | 1,319 | 1,250 | 1,292 | 236,900 |
| 2009/06/23 | 1,340 | 1,359 | 1,313 | 1,314 | 147,000 |
| 2009/06/22 | 1,329 | 1,405 | 1,329 | 1,380 | 96,900 |
| 2009/06/19 | 1,380 | 1,394 | 1,344 | 1,349 | 132,200 |
| 2009/06/18 | 1,400 | 1,400 | 1,368 | 1,390 | 169,200 |
| 2009/06/17 | 1,347 | 1,400 | 1,341 | 1,395 | 172,600 |
| 2009/06/16 | 1,400 | 1,408 | 1,356 | 1,367 | 227,500 |
| 2009/06/15 | 1,446 | 1,457 | 1,422 | 1,431 | 194,600 |
| 2009/06/12 | 1,431 | 1,462 | 1,415 | 1,446 | 369,700 |
| 2009/06/11 | 1,366 | 1,417 | 1,330 | 1,411 | 322,800 |
| 2009/06/10 | 1,390 | 1,397 | 1,368 | 1,386 | 225,300 |
| 2009/06/09 | 1,392 | 1,430 | 1,386 | 1,397 | 241,300 |
| 2009/06/08 | 1,394 | 1,396 | 1,363 | 1,389 | 149,200 |
| 2009/06/05 | 1,339 | 1,346 | 1,316 | 1,340 | 297,800 |
| 2009/06/04 | 1,329 | 1,337 | 1,280 | 1,289 | 326,700 |
| 2009/06/03 | 1,300 | 1,366 | 1,286 | 1,342 | 494,400 |
| 2009/06/02 | 1,318 | 1,319 | 1,281 | 1,288 | 202,100 |
| 2009/06/01 | 1,280 | 1,300 | 1,264 | 1,281 | 182,700 |
| 2009/05/29 | 1,291 | 1,291 | 1,254 | 1,277 | 509,700 |
| 2009/05/28 | 1,240 | 1,390 | 1,239 | 1,358 | 442,400 |
| 2009/05/27 | 1,300 | 1,304 | 1,252 | 1,260 | 157,900 |
| 2009/05/26 | 1,276 | 1,287 | 1,252 | 1,278 | 182,600 |
| 2009/05/25 | 1,251 | 1,277 | 1,235 | 1,254 | 151,300 |
| 2009/05/22 | 1,283 | 1,300 | 1,250 | 1,266 | 246,100 |
| 2009/05/21 | 1,256 | 1,273 | 1,244 | 1,272 | 209,600 |
| 2009/05/20 | 1,283 | 1,298 | 1,251 | 1,273 | 306,600 |
| 2009/05/19 | 1,264 | 1,284 | 1,229 | 1,283 | 352,400 |
| 2009/05/18 | 1,170 | 1,228 | 1,150 | 1,204 | 340,700 |
| 2009/05/15 | 1,179 | 1,239 | 1,139 | 1,208 | 375,300 |
| 2009/05/14 | 1,226 | 1,254 | 1,155 | 1,159 | 564,400 |
| 2009/05/13 | 1,286 | 1,289 | 1,211 | 1,245 | 542,600 |
| 2009/05/12 | 1,285 | 1,300 | 1,266 | 1,269 | 422,900 |
| 2009/05/11 | 1,228 | 1,338 | 1,218 | 1,323 | 1,163,700 |
| 2009/05/08 | 1,224 | 1,239 | 1,163 | 1,170 | 461,500 |
| 2009/05/07 | 1,200 | 1,246 | 1,162 | 1,213 | 622,400 |
| 2009/05/01 | 1,153 | 1,162 | 1,035 | 1,102 | 770,200 |
| 2009/04/30 | 1,197 | 1,250 | 1,192 | 1,210 | 547,900 |
| 2009/04/28 | 1,162 | 1,226 | 1,151 | 1,198 | 1,107,900 |
| 2009/04/27 | 1,128 | 1,171 | 1,110 | 1,144 | 506,800 |
| 2009/04/24 | 1,195 | 1,203 | 1,031 | 1,076 | 770,100 |
| 2009/04/23 | 1,126 | 1,199 | 1,126 | 1,196 | 355,500 |
| 2009/04/22 | 1,131 | 1,137 | 1,071 | 1,119 | 313,500 |
| 2009/04/21 | 1,097 | 1,135 | 1,096 | 1,128 | 220,100 |
| 2009/04/20 | 1,100 | 1,138 | 1,086 | 1,137 | 226,700 |
| 2009/04/17 | 1,052 | 1,104 | 1,052 | 1,101 | 293,400 |
| 2009/04/16 | 1,099 | 1,137 | 1,065 | 1,072 | 326,600 |
| 2009/04/15 | 1,081 | 1,120 | 1,045 | 1,100 | 572,400 |
| 2009/04/14 | 1,119 | 1,130 | 1,065 | 1,079 | 365,500 |
| 2009/04/13 | 1,080 | 1,130 | 1,060 | 1,101 | 568,800 |
| 2009/04/10 | 1,110 | 1,169 | 1,031 | 1,085 | 874,500 |
| 2009/04/09 | 975 | 1,032 | 966 | 1,030 | 1,172,200 |
| 2009/04/08 | 900 | 959 | 891 | 932 | 674,600 |
| 2009/04/07 | 888 | 914 | 868 | 906 | 271,100 |
| 2009/04/06 | 844 | 925 | 836 | 890 | 517,600 |
| 2009/04/03 | 870 | 877 | 818 | 835 | 432,500 |
| 2009/04/02 | 743 | 823 | 737 | 817 | 657,900 |
| 2009/04/01 | 706 | 726 | 695 | 723 | 218,900 |
| 2009/03/31 | 695 | 728 | 689 | 696 | 371,800 |
| 2009/03/30 | 764 | 769 | 711 | 716 | 207,100 |
| 2009/03/27 | 751 | 778 | 743 | 774 | 278,600 |
| 2009/03/26 | 717 | 735 | 703 | 729 | 179,900 |
| 2009/03/25 | 706 | 719 | 686 | 718 | 460,300 |
| 2009/03/24 | 735 | 735 | 702 | 716 | 425,800 |
| 2009/03/23 | 705 | 729 | 696 | 725 | 247,900 |
| 2009/03/19 | 739 | 739 | 699 | 705 | 247,400 |
| 2009/03/18 | 756 | 764 | 722 | 730 | 727,300 |
| 2009/03/17 | 755 | 776 | 746 | 766 | 315,500 |
| 2009/03/16 | 733 | 750 | 721 | 745 | 457,900 |
| 2009/03/13 | 683 | 718 | 674 | 713 | 594,500 |
| 2009/03/12 | 655 | 680 | 637 | 655 | 262,500 |
| 2009/03/11 | 625 | 657 | 625 | 650 | 236,200 |
| 2009/03/10 | 620 | 620 | 607 | 612 | 252,200 |
| 2009/03/09 | 605 | 628 | 580 | 623 | 360,600 |
| 2009/03/06 | 641 | 649 | 598 | 599 | 468,300 |
| 2009/03/05 | 684 | 691 | 657 | 657 | 297,400 |
| 2009/03/04 | 650 | 679 | 631 | 672 | 340,600 |
| 2009/03/03 | 633 | 672 | 630 | 660 | 208,100 |
| 2009/03/02 | 655 | 661 | 632 | 653 | 304,000 |
| 2009/02/27 | 668 | 668 | 627 | 644 | 480,400 |
| 2009/02/26 | 686 | 695 | 664 | 670 | 519,600 |
| 2009/02/25 | 642 | 685 | 630 | 681 | 983,000 |
| 2009/02/24 | 597 | 662 | 584 | 662 | 589,000 |
| 2009/02/23 | 561 | 590 | 559 | 587 | 197,000 |
| 2009/02/20 | 589 | 592 | 558 | 562 | 166,100 |
| 2009/02/19 | 575 | 593 | 568 | 579 | 345,100 |
| 2009/02/18 | 537 | 585 | 536 | 580 | 237,000 |
| 2009/02/17 | 550 | 554 | 543 | 545 | 145,900 |
| 2009/02/16 | 559 | 568 | 552 | 555 | 160,900 |
| 2009/02/13 | 567 | 582 | 547 | 571 | 254,900 |
| 2009/02/12 | 550 | 574 | 538 | 552 | 287,800 |
| 2009/02/10 | 567 | 578 | 547 | 558 | 556,100 |
| 2009/02/09 | 520 | 570 | 518 | 570 | 786,800 |
| 2009/02/06 | 485 | 503 | 484 | 490 | 263,200 |
| 2009/02/05 | 447 | 482 | 435 | 472 | 187,700 |
| 2009/02/04 | 422 | 460 | 422 | 457 | 165,300 |
| 2009/02/03 | 435 | 437 | 416 | 417 | 194,400 |
| 2009/02/02 | 462 | 462 | 424 | 430 | 285,000 |
| 2009/01/30 | 465 | 469 | 453 | 461 | 140,800 |
| 2009/01/29 | 492 | 499 | 472 | 481 | 146,300 |
| 2009/01/28 | 465 | 493 | 462 | 482 | 369,900 |
| 2009/01/27 | 465 | 472 | 432 | 455 | 559,200 |
| 2009/01/26 | 493 | 498 | 460 | 460 | 341,100 |
| 2009/01/23 | 499 | 510 | 477 | 488 | 171,800 |
| 2009/01/22 | 525 | 525 | 493 | 514 | 170,400 |
| 2009/01/21 | 533 | 537 | 507 | 508 | 209,600 |
| 2009/01/20 | 560 | 563 | 534 | 553 | 161,600 |
| 2009/01/19 | 580 | 583 | 550 | 579 | 179,300 |
| 2009/01/16 | 568 | 589 | 546 | 583 | 153,600 |
| 2009/01/15 | 568 | 576 | 558 | 560 | 176,400 |
| 2009/01/14 | 572 | 591 | 557 | 585 | 117,600 |
| 2009/01/13 | 570 | 574 | 542 | 560 | 157,200 |
| 2009/01/09 | 604 | 604 | 583 | 590 | 125,700 |
| 2009/01/08 | 580 | 616 | 572 | 609 | 266,100 |
| 2009/01/07 | 550 | 614 | 547 | 604 | 262,600 |
| 2009/01/06 | 542 | 547 | 528 | 542 | 102,000 |
| 2009/01/05 | 542 | 542 | 523 | 534 | 47,300 |