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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,578 | 1,585 | 1,560 | 1,575 | 57,800 |
| 2010/12/29 | 1,591 | 1,594 | 1,580 | 1,588 | 47,500 |
| 2010/12/28 | 1,566 | 1,599 | 1,566 | 1,590 | 84,600 |
| 2010/12/27 | 1,557 | 1,572 | 1,551 | 1,556 | 111,000 |
| 2010/12/24 | 1,574 | 1,574 | 1,551 | 1,555 | 87,100 |
| 2010/12/22 | 1,584 | 1,593 | 1,565 | 1,577 | 130,100 |
| 2010/12/21 | 1,577 | 1,603 | 1,573 | 1,583 | 90,100 |
| 2010/12/20 | 1,575 | 1,597 | 1,569 | 1,577 | 105,900 |
| 2010/12/17 | 1,603 | 1,613 | 1,581 | 1,588 | 145,800 |
| 2010/12/16 | 1,607 | 1,624 | 1,597 | 1,609 | 123,500 |
| 2010/12/15 | 1,604 | 1,618 | 1,592 | 1,617 | 121,000 |
| 2010/12/14 | 1,596 | 1,618 | 1,594 | 1,610 | 73,100 |
| 2010/12/13 | 1,582 | 1,603 | 1,568 | 1,602 | 109,700 |
| 2010/12/10 | 1,617 | 1,621 | 1,575 | 1,582 | 189,300 |
| 2010/12/09 | 1,621 | 1,637 | 1,611 | 1,611 | 82,100 |
| 2010/12/08 | 1,599 | 1,625 | 1,590 | 1,621 | 113,300 |
| 2010/12/07 | 1,617 | 1,626 | 1,597 | 1,615 | 126,800 |
| 2010/12/06 | 1,600 | 1,630 | 1,591 | 1,630 | 152,000 |
| 2010/12/03 | 1,591 | 1,595 | 1,570 | 1,584 | 91,700 |
| 2010/12/02 | 1,580 | 1,585 | 1,568 | 1,585 | 123,100 |
| 2010/12/01 | 1,528 | 1,554 | 1,523 | 1,551 | 81,500 |
| 2010/11/30 | 1,570 | 1,570 | 1,517 | 1,525 | 177,000 |
| 2010/11/29 | 1,575 | 1,595 | 1,566 | 1,573 | 80,800 |
| 2010/11/26 | 1,591 | 1,595 | 1,570 | 1,587 | 177,400 |
| 2010/11/25 | 1,558 | 1,588 | 1,558 | 1,573 | 266,000 |
| 2010/11/24 | 1,503 | 1,563 | 1,497 | 1,557 | 158,900 |
| 2010/11/22 | 1,545 | 1,553 | 1,532 | 1,543 | 166,100 |
| 2010/11/19 | 1,567 | 1,567 | 1,525 | 1,525 | 128,900 |
| 2010/11/18 | 1,520 | 1,546 | 1,506 | 1,546 | 175,100 |
| 2010/11/17 | 1,505 | 1,535 | 1,497 | 1,530 | 172,100 |
| 2010/11/16 | 1,535 | 1,545 | 1,518 | 1,523 | 174,600 |
| 2010/11/15 | 1,546 | 1,547 | 1,513 | 1,529 | 212,900 |
| 2010/11/12 | 1,562 | 1,574 | 1,525 | 1,525 | 202,000 |
| 2010/11/11 | 1,544 | 1,586 | 1,544 | 1,581 | 377,500 |
| 2010/11/10 | 1,512 | 1,545 | 1,509 | 1,541 | 329,600 |
| 2010/11/09 | 1,497 | 1,517 | 1,492 | 1,500 | 228,200 |
| 2010/11/08 | 1,486 | 1,526 | 1,477 | 1,525 | 329,000 |
| 2010/11/05 | 1,451 | 1,483 | 1,450 | 1,460 | 251,800 |
| 2010/11/04 | 1,406 | 1,446 | 1,398 | 1,438 | 460,800 |
| 2010/11/02 | 1,413 | 1,416 | 1,380 | 1,391 | 178,900 |
| 2010/11/01 | 1,345 | 1,443 | 1,339 | 1,419 | 661,900 |
| 2010/10/29 | 1,290 | 1,328 | 1,285 | 1,320 | 168,200 |
| 2010/10/28 | 1,325 | 1,325 | 1,306 | 1,306 | 164,000 |
| 2010/10/27 | 1,306 | 1,340 | 1,305 | 1,325 | 101,400 |
| 2010/10/26 | 1,304 | 1,320 | 1,300 | 1,302 | 103,700 |
| 2010/10/25 | 1,329 | 1,331 | 1,305 | 1,314 | 95,900 |
| 2010/10/22 | 1,333 | 1,344 | 1,322 | 1,328 | 131,500 |
| 2010/10/21 | 1,330 | 1,346 | 1,309 | 1,343 | 285,500 |
| 2010/10/20 | 1,315 | 1,324 | 1,285 | 1,317 | 150,300 |
| 2010/10/19 | 1,316 | 1,339 | 1,316 | 1,326 | 111,900 |
| 2010/10/18 | 1,306 | 1,348 | 1,301 | 1,325 | 293,500 |
| 2010/10/15 | 1,321 | 1,326 | 1,303 | 1,311 | 288,100 |
| 2010/10/14 | 1,360 | 1,362 | 1,337 | 1,348 | 134,800 |
| 2010/10/13 | 1,339 | 1,377 | 1,336 | 1,355 | 187,200 |
| 2010/10/12 | 1,367 | 1,370 | 1,326 | 1,335 | 208,100 |
| 2010/10/08 | 1,402 | 1,410 | 1,372 | 1,373 | 167,400 |
| 2010/10/07 | 1,416 | 1,433 | 1,406 | 1,416 | 207,500 |
| 2010/10/06 | 1,453 | 1,455 | 1,417 | 1,437 | 247,600 |
| 2010/10/05 | 1,389 | 1,474 | 1,381 | 1,451 | 456,700 |
| 2010/10/04 | 1,352 | 1,406 | 1,352 | 1,391 | 158,600 |
| 2010/10/01 | 1,394 | 1,394 | 1,362 | 1,365 | 184,400 |
| 2010/09/30 | 1,410 | 1,428 | 1,386 | 1,388 | 124,300 |
| 2010/09/29 | 1,393 | 1,423 | 1,389 | 1,407 | 143,300 |
| 2010/09/28 | 1,393 | 1,423 | 1,390 | 1,398 | 174,400 |
| 2010/09/27 | 1,400 | 1,418 | 1,389 | 1,416 | 472,400 |
| 2010/09/24 | 1,389 | 1,413 | 1,377 | 1,386 | 204,400 |
| 2010/09/22 | 1,425 | 1,434 | 1,417 | 1,419 | 82,500 |
| 2010/09/21 | 1,497 | 1,497 | 1,434 | 1,438 | 183,900 |
| 2010/09/17 | 1,450 | 1,476 | 1,448 | 1,472 | 230,100 |
| 2010/09/16 | 1,422 | 1,435 | 1,406 | 1,423 | 164,500 |
| 2010/09/15 | 1,368 | 1,414 | 1,359 | 1,386 | 205,600 |
| 2010/09/14 | 1,393 | 1,395 | 1,372 | 1,384 | 135,800 |
| 2010/09/13 | 1,361 | 1,395 | 1,355 | 1,393 | 281,200 |
| 2010/09/10 | 1,336 | 1,342 | 1,330 | 1,340 | 217,700 |
| 2010/09/09 | 1,293 | 1,318 | 1,293 | 1,310 | 112,000 |
| 2010/09/08 | 1,306 | 1,307 | 1,274 | 1,289 | 157,100 |
| 2010/09/07 | 1,323 | 1,349 | 1,318 | 1,333 | 206,100 |
| 2010/09/06 | 1,297 | 1,332 | 1,295 | 1,329 | 164,800 |
| 2010/09/03 | 1,249 | 1,287 | 1,242 | 1,284 | 169,100 |
| 2010/09/02 | 1,239 | 1,246 | 1,225 | 1,238 | 146,200 |
| 2010/09/01 | 1,205 | 1,222 | 1,203 | 1,218 | 101,200 |
| 2010/08/31 | 1,229 | 1,240 | 1,213 | 1,214 | 100,300 |
| 2010/08/30 | 1,259 | 1,275 | 1,248 | 1,256 | 144,500 |
| 2010/08/27 | 1,190 | 1,250 | 1,190 | 1,238 | 120,800 |
| 2010/08/26 | 1,213 | 1,220 | 1,185 | 1,207 | 142,700 |
| 2010/08/25 | 1,163 | 1,200 | 1,160 | 1,193 | 475,600 |
| 2010/08/24 | 1,210 | 1,211 | 1,196 | 1,202 | 278,200 |
| 2010/08/23 | 1,239 | 1,246 | 1,220 | 1,230 | 221,500 |
| 2010/08/20 | 1,283 | 1,283 | 1,258 | 1,258 | 208,400 |
| 2010/08/19 | 1,281 | 1,306 | 1,280 | 1,303 | 197,800 |
| 2010/08/18 | 1,275 | 1,289 | 1,260 | 1,281 | 195,700 |
| 2010/08/17 | 1,267 | 1,282 | 1,260 | 1,268 | 242,700 |
| 2010/08/16 | 1,303 | 1,310 | 1,280 | 1,293 | 228,200 |
| 2010/08/13 | 1,283 | 1,318 | 1,276 | 1,314 | 348,300 |
| 2010/08/12 | 1,269 | 1,279 | 1,253 | 1,275 | 179,400 |
| 2010/08/11 | 1,310 | 1,310 | 1,274 | 1,282 | 200,600 |
| 2010/08/10 | 1,320 | 1,334 | 1,311 | 1,315 | 138,700 |
| 2010/08/09 | 1,311 | 1,319 | 1,309 | 1,316 | 142,400 |
| 2010/08/06 | 1,302 | 1,338 | 1,301 | 1,329 | 308,100 |
| 2010/08/05 | 1,314 | 1,319 | 1,291 | 1,301 | 159,000 |
| 2010/08/04 | 1,315 | 1,315 | 1,286 | 1,295 | 334,400 |
| 2010/08/03 | 1,353 | 1,356 | 1,321 | 1,329 | 284,400 |
| 2010/08/02 | 1,363 | 1,363 | 1,309 | 1,316 | 395,000 |
| 2010/07/30 | 1,370 | 1,373 | 1,346 | 1,363 | 223,000 |
| 2010/07/29 | 1,372 | 1,381 | 1,363 | 1,371 | 160,600 |
| 2010/07/28 | 1,376 | 1,382 | 1,344 | 1,378 | 423,900 |
| 2010/07/27 | 1,350 | 1,374 | 1,342 | 1,362 | 338,300 |
| 2010/07/26 | 1,356 | 1,362 | 1,335 | 1,356 | 271,600 |
| 2010/07/23 | 1,305 | 1,352 | 1,305 | 1,337 | 523,700 |
| 2010/07/22 | 1,270 | 1,276 | 1,252 | 1,267 | 378,900 |
| 2010/07/21 | 1,310 | 1,325 | 1,282 | 1,290 | 498,800 |
| 2010/07/20 | 1,328 | 1,333 | 1,295 | 1,298 | 642,500 |
| 2010/07/16 | 1,392 | 1,396 | 1,314 | 1,335 | 842,300 |
| 2010/07/15 | 1,444 | 1,451 | 1,415 | 1,421 | 414,400 |
| 2010/07/14 | 1,443 | 1,482 | 1,430 | 1,469 | 408,400 |
| 2010/07/13 | 1,450 | 1,462 | 1,411 | 1,424 | 407,800 |
| 2010/07/12 | 1,448 | 1,471 | 1,433 | 1,441 | 352,200 |
| 2010/07/09 | 1,460 | 1,463 | 1,435 | 1,453 | 387,100 |
| 2010/07/08 | 1,456 | 1,458 | 1,438 | 1,445 | 315,300 |
| 2010/07/07 | 1,433 | 1,438 | 1,406 | 1,410 | 345,600 |
| 2010/07/06 | 1,367 | 1,420 | 1,349 | 1,417 | 447,800 |
| 2010/07/05 | 1,366 | 1,400 | 1,366 | 1,388 | 200,700 |
| 2010/07/02 | 1,374 | 1,388 | 1,362 | 1,370 | 264,300 |
| 2010/07/01 | 1,380 | 1,400 | 1,361 | 1,372 | 325,100 |
| 2010/06/30 | 1,373 | 1,411 | 1,373 | 1,402 | 358,600 |
| 2010/06/29 | 1,434 | 1,452 | 1,400 | 1,419 | 281,200 |
| 2010/06/28 | 1,474 | 1,474 | 1,424 | 1,444 | 244,500 |
| 2010/06/25 | 1,441 | 1,465 | 1,426 | 1,455 | 417,100 |
| 2010/06/24 | 1,475 | 1,489 | 1,455 | 1,471 | 278,000 |
| 2010/06/23 | 1,498 | 1,500 | 1,456 | 1,496 | 338,500 |
| 2010/06/22 | 1,478 | 1,518 | 1,477 | 1,509 | 327,900 |
| 2010/06/21 | 1,499 | 1,541 | 1,491 | 1,496 | 433,800 |
| 2010/06/18 | 1,490 | 1,495 | 1,471 | 1,477 | 303,800 |
| 2010/06/17 | 1,515 | 1,522 | 1,472 | 1,483 | 302,800 |
| 2010/06/16 | 1,525 | 1,531 | 1,504 | 1,517 | 307,300 |
| 2010/06/15 | 1,485 | 1,517 | 1,471 | 1,493 | 174,200 |
| 2010/06/14 | 1,463 | 1,490 | 1,458 | 1,484 | 218,200 |
| 2010/06/11 | 1,479 | 1,485 | 1,454 | 1,461 | 281,500 |
| 2010/06/10 | 1,460 | 1,467 | 1,432 | 1,450 | 340,200 |
| 2010/06/09 | 1,482 | 1,500 | 1,451 | 1,460 | 267,500 |
| 2010/06/08 | 1,484 | 1,541 | 1,482 | 1,514 | 256,600 |
| 2010/06/07 | 1,524 | 1,524 | 1,477 | 1,491 | 286,100 |
| 2010/06/04 | 1,567 | 1,584 | 1,526 | 1,554 | 373,300 |
| 2010/06/03 | 1,557 | 1,575 | 1,553 | 1,563 | 321,200 |
| 2010/06/02 | 1,510 | 1,577 | 1,505 | 1,522 | 342,500 |
| 2010/06/01 | 1,563 | 1,568 | 1,540 | 1,547 | 332,200 |
| 2010/05/31 | 1,555 | 1,590 | 1,540 | 1,549 | 357,300 |
| 2010/05/28 | 1,569 | 1,605 | 1,559 | 1,568 | 610,600 |
| 2010/05/27 | 1,463 | 1,550 | 1,463 | 1,529 | 472,700 |
| 2010/05/26 | 1,520 | 1,544 | 1,455 | 1,493 | 468,000 |
| 2010/05/25 | 1,551 | 1,557 | 1,502 | 1,512 | 411,400 |
| 2010/05/24 | 1,571 | 1,605 | 1,536 | 1,589 | 323,200 |
| 2010/05/21 | 1,589 | 1,589 | 1,540 | 1,565 | 392,000 |
| 2010/05/20 | 1,650 | 1,664 | 1,621 | 1,629 | 402,700 |
| 2010/05/19 | 1,657 | 1,689 | 1,656 | 1,671 | 386,700 |
| 2010/05/18 | 1,700 | 1,708 | 1,639 | 1,656 | 503,100 |
| 2010/05/17 | 1,721 | 1,734 | 1,650 | 1,674 | 334,500 |
| 2010/05/14 | 1,730 | 1,753 | 1,694 | 1,721 | 340,600 |
| 2010/05/13 | 1,745 | 1,762 | 1,729 | 1,745 | 309,200 |
| 2010/05/12 | 1,722 | 1,815 | 1,711 | 1,720 | 547,500 |
| 2010/05/11 | 1,834 | 1,850 | 1,686 | 1,698 | 723,500 |
| 2010/05/10 | 1,816 | 1,843 | 1,800 | 1,814 | 482,500 |
| 2010/05/07 | 1,888 | 1,888 | 1,803 | 1,812 | 760,500 |
| 2010/05/06 | 1,945 | 1,950 | 1,904 | 1,906 | 711,700 |
| 2010/04/30 | 1,860 | 2,006 | 1,860 | 1,985 | 1,169,600 |
| 2010/04/28 | 1,794 | 1,839 | 1,777 | 1,820 | 340,000 |
| 2010/04/27 | 1,784 | 1,861 | 1,776 | 1,834 | 556,000 |
| 2010/04/26 | 1,777 | 1,790 | 1,756 | 1,760 | 285,700 |
| 2010/04/23 | 1,777 | 1,790 | 1,754 | 1,776 | 367,900 |
| 2010/04/22 | 1,750 | 1,780 | 1,734 | 1,770 | 306,700 |
| 2010/04/21 | 1,739 | 1,742 | 1,707 | 1,739 | 366,900 |
| 2010/04/20 | 1,670 | 1,727 | 1,663 | 1,704 | 463,400 |
| 2010/04/19 | 1,650 | 1,682 | 1,643 | 1,677 | 307,600 |
| 2010/04/16 | 1,702 | 1,702 | 1,661 | 1,663 | 284,500 |
| 2010/04/15 | 1,745 | 1,745 | 1,685 | 1,701 | 338,000 |
| 2010/04/14 | 1,689 | 1,736 | 1,675 | 1,729 | 432,100 |
| 2010/04/13 | 1,679 | 1,679 | 1,650 | 1,668 | 330,900 |
| 2010/04/12 | 1,692 | 1,696 | 1,663 | 1,670 | 191,500 |
| 2010/04/09 | 1,658 | 1,672 | 1,652 | 1,668 | 310,900 |
| 2010/04/08 | 1,678 | 1,680 | 1,659 | 1,664 | 280,700 |
| 2010/04/07 | 1,741 | 1,741 | 1,689 | 1,695 | 367,000 |
| 2010/04/06 | 1,784 | 1,788 | 1,726 | 1,740 | 266,300 |
| 2010/04/05 | 1,746 | 1,790 | 1,746 | 1,784 | 219,500 |
| 2010/04/02 | 1,770 | 1,779 | 1,733 | 1,743 | 131,900 |
| 2010/04/01 | 1,742 | 1,757 | 1,728 | 1,748 | 177,600 |
| 2010/03/31 | 1,771 | 1,780 | 1,751 | 1,752 | 156,900 |
| 2010/03/30 | 1,750 | 1,774 | 1,732 | 1,768 | 275,400 |
| 2010/03/29 | 1,700 | 1,743 | 1,691 | 1,734 | 249,200 |
| 2010/03/26 | 1,725 | 1,737 | 1,703 | 1,720 | 363,900 |
| 2010/03/25 | 1,687 | 1,742 | 1,683 | 1,724 | 455,200 |
| 2010/03/24 | 1,699 | 1,705 | 1,677 | 1,686 | 255,200 |
| 2010/03/23 | 1,678 | 1,700 | 1,671 | 1,684 | 375,500 |
| 2010/03/19 | 1,669 | 1,700 | 1,660 | 1,688 | 333,600 |
| 2010/03/18 | 1,657 | 1,683 | 1,645 | 1,655 | 470,300 |
| 2010/03/17 | 1,610 | 1,666 | 1,610 | 1,657 | 465,900 |
| 2010/03/16 | 1,607 | 1,620 | 1,592 | 1,600 | 399,500 |
| 2010/03/15 | 1,599 | 1,628 | 1,597 | 1,620 | 279,200 |
| 2010/03/12 | 1,604 | 1,625 | 1,565 | 1,597 | 563,900 |
| 2010/03/11 | 1,597 | 1,619 | 1,595 | 1,601 | 310,900 |
| 2010/03/10 | 1,601 | 1,608 | 1,573 | 1,584 | 384,000 |
| 2010/03/09 | 1,601 | 1,619 | 1,594 | 1,610 | 461,300 |
| 2010/03/08 | 1,581 | 1,611 | 1,574 | 1,601 | 371,600 |
| 2010/03/05 | 1,550 | 1,565 | 1,526 | 1,551 | 247,300 |
| 2010/03/04 | 1,537 | 1,562 | 1,516 | 1,533 | 348,800 |
| 2010/03/03 | 1,474 | 1,542 | 1,465 | 1,537 | 787,400 |
| 2010/03/02 | 1,493 | 1,508 | 1,462 | 1,483 | 340,700 |
| 2010/03/01 | 1,504 | 1,512 | 1,481 | 1,506 | 287,900 |
| 2010/02/26 | 1,524 | 1,539 | 1,497 | 1,512 | 219,200 |
| 2010/02/25 | 1,505 | 1,559 | 1,496 | 1,506 | 587,500 |
| 2010/02/24 | 1,510 | 1,535 | 1,471 | 1,521 | 570,400 |
| 2010/02/23 | 1,519 | 1,553 | 1,488 | 1,542 | 444,200 |
| 2010/02/22 | 1,539 | 1,564 | 1,530 | 1,557 | 585,100 |
| 2010/02/19 | 1,545 | 1,570 | 1,526 | 1,537 | 703,800 |
| 2010/02/18 | 1,491 | 1,542 | 1,489 | 1,528 | 666,800 |
| 2010/02/17 | 1,460 | 1,492 | 1,450 | 1,484 | 443,800 |
| 2010/02/16 | 1,418 | 1,455 | 1,418 | 1,443 | 329,200 |
| 2010/02/15 | 1,418 | 1,436 | 1,390 | 1,415 | 401,300 |
| 2010/02/12 | 1,410 | 1,422 | 1,382 | 1,402 | 519,000 |
| 2010/02/10 | 1,415 | 1,441 | 1,400 | 1,420 | 440,400 |
| 2010/02/09 | 1,382 | 1,435 | 1,362 | 1,414 | 678,700 |
| 2010/02/08 | 1,445 | 1,448 | 1,367 | 1,372 | 776,100 |
| 2010/02/05 | 1,431 | 1,468 | 1,413 | 1,462 | 632,200 |
| 2010/02/04 | 1,520 | 1,543 | 1,452 | 1,512 | 683,300 |
| 2010/02/03 | 1,520 | 1,549 | 1,513 | 1,517 | 446,300 |
| 2010/02/02 | 1,485 | 1,501 | 1,468 | 1,490 | 875,300 |
| 2010/02/01 | 1,552 | 1,607 | 1,448 | 1,504 | 1,448,300 |
| 2010/01/29 | 1,681 | 1,732 | 1,651 | 1,712 | 344,700 |
| 2010/01/28 | 1,650 | 1,692 | 1,630 | 1,685 | 288,600 |
| 2010/01/27 | 1,700 | 1,706 | 1,652 | 1,653 | 260,200 |
| 2010/01/26 | 1,758 | 1,766 | 1,716 | 1,718 | 211,900 |
| 2010/01/25 | 1,741 | 1,781 | 1,741 | 1,769 | 137,700 |
| 2010/01/22 | 1,779 | 1,792 | 1,761 | 1,781 | 198,700 |
| 2010/01/21 | 1,779 | 1,825 | 1,766 | 1,814 | 227,600 |
| 2010/01/20 | 1,832 | 1,845 | 1,763 | 1,779 | 243,700 |
| 2010/01/19 | 1,812 | 1,829 | 1,808 | 1,822 | 101,000 |
| 2010/01/18 | 1,850 | 1,850 | 1,808 | 1,818 | 163,800 |
| 2010/01/15 | 1,794 | 1,878 | 1,781 | 1,860 | 376,100 |
| 2010/01/14 | 1,806 | 1,808 | 1,777 | 1,793 | 224,200 |
| 2010/01/13 | 1,795 | 1,809 | 1,770 | 1,789 | 177,400 |
| 2010/01/12 | 1,764 | 1,806 | 1,745 | 1,801 | 461,000 |
| 2010/01/08 | 1,800 | 1,821 | 1,776 | 1,797 | 288,000 |
| 2010/01/07 | 1,856 | 1,878 | 1,802 | 1,814 | 216,700 |
| 2010/01/06 | 1,870 | 1,900 | 1,840 | 1,880 | 154,500 |
| 2010/01/05 | 1,940 | 1,945 | 1,866 | 1,873 | 167,800 |
| 2010/01/04 | 1,900 | 1,909 | 1,882 | 1,906 | 80,800 |