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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,500 | 3,570 | 3,490 | 3,545 | 245,500 |
| 2013/12/27 | 3,370 | 3,440 | 3,350 | 3,430 | 395,700 |
| 2013/12/26 | 3,505 | 3,520 | 3,430 | 3,430 | 239,900 |
| 2013/12/25 | 3,375 | 3,435 | 3,360 | 3,435 | 310,300 |
| 2013/12/24 | 3,390 | 3,440 | 3,340 | 3,355 | 428,800 |
| 2013/12/20 | 3,450 | 3,480 | 3,390 | 3,400 | 322,200 |
| 2013/12/19 | 3,510 | 3,525 | 3,440 | 3,460 | 232,200 |
| 2013/12/18 | 3,435 | 3,500 | 3,435 | 3,485 | 242,500 |
| 2013/12/17 | 3,475 | 3,505 | 3,435 | 3,455 | 155,100 |
| 2013/12/16 | 3,520 | 3,545 | 3,465 | 3,470 | 142,200 |
| 2013/12/13 | 3,580 | 3,585 | 3,510 | 3,555 | 270,200 |
| 2013/12/12 | 3,580 | 3,585 | 3,560 | 3,570 | 256,700 |
| 2013/12/11 | 3,565 | 3,590 | 3,525 | 3,580 | 383,300 |
| 2013/12/10 | 3,470 | 3,585 | 3,460 | 3,570 | 496,900 |
| 2013/12/09 | 3,530 | 3,540 | 3,490 | 3,505 | 260,000 |
| 2013/12/06 | 3,480 | 3,480 | 3,425 | 3,460 | 401,500 |
| 2013/12/05 | 3,450 | 3,485 | 3,410 | 3,445 | 349,600 |
| 2013/12/04 | 3,535 | 3,535 | 3,420 | 3,425 | 410,900 |
| 2013/12/03 | 3,595 | 3,595 | 3,570 | 3,570 | 197,400 |
| 2013/12/02 | 3,585 | 3,610 | 3,570 | 3,590 | 186,000 |
| 2013/11/29 | 3,580 | 3,625 | 3,570 | 3,590 | 220,900 |
| 2013/11/28 | 3,635 | 3,635 | 3,570 | 3,600 | 191,700 |
| 2013/11/27 | 3,620 | 3,645 | 3,580 | 3,595 | 170,200 |
| 2013/11/26 | 3,530 | 3,655 | 3,530 | 3,635 | 294,000 |
| 2013/11/25 | 3,575 | 3,590 | 3,520 | 3,560 | 261,300 |
| 2013/11/22 | 3,660 | 3,675 | 3,525 | 3,570 | 313,400 |
| 2013/11/21 | 3,580 | 3,650 | 3,580 | 3,620 | 243,000 |
| 2013/11/20 | 3,625 | 3,650 | 3,575 | 3,600 | 176,800 |
| 2013/11/19 | 3,620 | 3,680 | 3,605 | 3,615 | 216,500 |
| 2013/11/18 | 3,650 | 3,650 | 3,595 | 3,615 | 205,800 |
| 2013/11/15 | 3,620 | 3,670 | 3,600 | 3,640 | 372,400 |
| 2013/11/14 | 3,620 | 3,645 | 3,570 | 3,600 | 395,300 |
| 2013/11/13 | 3,595 | 3,645 | 3,565 | 3,605 | 196,800 |
| 2013/11/12 | 3,550 | 3,605 | 3,510 | 3,595 | 107,100 |
| 2013/11/11 | 3,615 | 3,620 | 3,520 | 3,540 | 137,600 |
| 2013/11/08 | 3,495 | 3,560 | 3,465 | 3,545 | 172,900 |
| 2013/11/07 | 3,535 | 3,655 | 3,535 | 3,600 | 352,200 |
| 2013/11/06 | 3,355 | 3,535 | 3,350 | 3,485 | 354,300 |
| 2013/11/05 | 3,470 | 3,490 | 3,325 | 3,355 | 669,000 |
| 2013/11/01 | 3,655 | 3,655 | 3,380 | 3,415 | 590,900 |
| 2013/10/31 | 3,800 | 3,805 | 3,670 | 3,670 | 410,400 |
| 2013/10/30 | 3,885 | 3,890 | 3,805 | 3,840 | 332,800 |
| 2013/10/29 | 3,755 | 3,795 | 3,730 | 3,745 | 107,500 |
| 2013/10/28 | 3,785 | 3,815 | 3,755 | 3,795 | 124,200 |
| 2013/10/25 | 3,830 | 3,830 | 3,750 | 3,755 | 149,700 |
| 2013/10/24 | 3,740 | 3,845 | 3,735 | 3,830 | 194,600 |
| 2013/10/23 | 3,900 | 3,935 | 3,775 | 3,775 | 245,700 |
| 2013/10/22 | 3,915 | 3,930 | 3,860 | 3,885 | 136,300 |
| 2013/10/21 | 3,885 | 3,930 | 3,855 | 3,900 | 142,100 |
| 2013/10/18 | 3,940 | 3,950 | 3,855 | 3,885 | 249,900 |
| 2013/10/17 | 3,985 | 4,035 | 3,920 | 3,950 | 310,500 |
| 2013/10/16 | 3,995 | 3,995 | 3,750 | 3,930 | 301,300 |
| 2013/10/15 | 4,000 | 4,045 | 3,970 | 4,000 | 186,100 |
| 2013/10/11 | 3,960 | 4,000 | 3,930 | 3,980 | 255,600 |
| 2013/10/10 | 3,900 | 3,950 | 3,895 | 3,940 | 221,000 |
| 2013/10/09 | 3,665 | 3,875 | 3,625 | 3,865 | 244,700 |
| 2013/10/08 | 3,635 | 3,705 | 3,630 | 3,690 | 130,900 |
| 2013/10/07 | 3,755 | 3,850 | 3,680 | 3,685 | 177,600 |
| 2013/10/04 | 3,715 | 3,850 | 3,705 | 3,790 | 166,500 |
| 2013/10/03 | 3,785 | 3,815 | 3,735 | 3,750 | 207,800 |
| 2013/10/02 | 3,785 | 3,800 | 3,720 | 3,755 | 165,000 |
| 2013/10/01 | 3,850 | 3,860 | 3,755 | 3,780 | 153,300 |
| 2013/09/30 | 3,770 | 3,900 | 3,760 | 3,860 | 163,400 |
| 2013/09/27 | 3,900 | 3,925 | 3,840 | 3,850 | 139,900 |
| 2013/09/26 | 3,900 | 3,930 | 3,815 | 3,930 | 91,500 |
| 2013/09/25 | 3,930 | 3,930 | 3,845 | 3,905 | 118,600 |
| 2013/09/24 | 3,855 | 3,935 | 3,840 | 3,920 | 140,400 |
| 2013/09/20 | 3,905 | 3,950 | 3,860 | 3,910 | 187,100 |
| 2013/09/19 | 3,885 | 3,900 | 3,830 | 3,900 | 157,300 |
| 2013/09/18 | 3,770 | 3,880 | 3,755 | 3,830 | 242,000 |
| 2013/09/17 | 3,695 | 3,760 | 3,695 | 3,715 | 79,600 |
| 2013/09/13 | 3,655 | 3,715 | 3,630 | 3,685 | 204,400 |
| 2013/09/12 | 3,745 | 3,745 | 3,620 | 3,660 | 187,700 |
| 2013/09/11 | 3,775 | 3,815 | 3,715 | 3,730 | 160,700 |
| 2013/09/10 | 3,770 | 3,780 | 3,700 | 3,755 | 165,100 |
| 2013/09/09 | 3,755 | 3,825 | 3,755 | 3,785 | 212,900 |
| 2013/09/06 | 3,725 | 3,730 | 3,680 | 3,700 | 276,000 |
| 2013/09/05 | 3,665 | 3,690 | 3,605 | 3,660 | 216,900 |
| 2013/09/04 | 3,505 | 3,630 | 3,485 | 3,605 | 184,600 |
| 2013/09/03 | 3,480 | 3,595 | 3,480 | 3,575 | 224,000 |
| 2013/09/02 | 3,310 | 3,425 | 3,305 | 3,410 | 147,600 |
| 2013/08/30 | 3,365 | 3,380 | 3,300 | 3,310 | 144,500 |
| 2013/08/29 | 3,315 | 3,355 | 3,295 | 3,325 | 123,400 |
| 2013/08/28 | 3,315 | 3,365 | 3,300 | 3,345 | 120,900 |
| 2013/08/27 | 3,415 | 3,480 | 3,400 | 3,445 | 90,100 |
| 2013/08/26 | 3,450 | 3,475 | 3,415 | 3,445 | 93,200 |
| 2013/08/23 | 3,460 | 3,510 | 3,425 | 3,485 | 175,600 |
| 2013/08/22 | 3,455 | 3,500 | 3,405 | 3,435 | 116,500 |
| 2013/08/21 | 3,480 | 3,495 | 3,405 | 3,460 | 125,500 |
| 2013/08/20 | 3,565 | 3,580 | 3,480 | 3,480 | 132,600 |
| 2013/08/19 | 3,575 | 3,610 | 3,535 | 3,595 | 175,300 |
| 2013/08/16 | 3,455 | 3,585 | 3,445 | 3,565 | 198,100 |
| 2013/08/15 | 3,490 | 3,520 | 3,440 | 3,445 | 97,400 |
| 2013/08/14 | 3,540 | 3,550 | 3,445 | 3,545 | 165,900 |
| 2013/08/13 | 3,405 | 3,505 | 3,400 | 3,500 | 146,600 |
| 2013/08/12 | 3,410 | 3,445 | 3,360 | 3,410 | 207,800 |
| 2013/08/09 | 3,505 | 3,540 | 3,470 | 3,500 | 206,600 |
| 2013/08/08 | 3,590 | 3,670 | 3,500 | 3,510 | 223,000 |
| 2013/08/07 | 3,680 | 3,690 | 3,645 | 3,645 | 251,600 |
| 2013/08/06 | 3,725 | 3,760 | 3,650 | 3,740 | 183,000 |
| 2013/08/05 | 3,750 | 3,850 | 3,740 | 3,760 | 321,600 |
| 2013/08/02 | 3,585 | 3,750 | 3,560 | 3,750 | 425,300 |
| 2013/08/01 | 3,400 | 3,600 | 3,305 | 3,590 | 513,500 |
| 2013/07/31 | 3,240 | 3,330 | 3,200 | 3,220 | 260,500 |
| 2013/07/30 | 3,100 | 3,240 | 3,100 | 3,200 | 216,400 |
| 2013/07/29 | 3,190 | 3,270 | 3,130 | 3,135 | 192,900 |
| 2013/07/26 | 3,390 | 3,400 | 3,300 | 3,300 | 192,900 |
| 2013/07/25 | 3,425 | 3,500 | 3,425 | 3,435 | 158,500 |
| 2013/07/24 | 3,450 | 3,485 | 3,410 | 3,440 | 186,600 |
| 2013/07/23 | 3,465 | 3,520 | 3,455 | 3,485 | 147,100 |
| 2013/07/22 | 3,560 | 3,580 | 3,490 | 3,530 | 130,600 |
| 2013/07/19 | 3,490 | 3,550 | 3,460 | 3,525 | 359,500 |
| 2013/07/18 | 3,480 | 3,485 | 3,435 | 3,445 | 176,200 |
| 2013/07/17 | 3,415 | 3,485 | 3,415 | 3,480 | 156,500 |
| 2013/07/16 | 3,485 | 3,495 | 3,455 | 3,470 | 129,500 |
| 2013/07/12 | 3,410 | 3,465 | 3,410 | 3,445 | 137,800 |
| 2013/07/11 | 3,440 | 3,445 | 3,395 | 3,430 | 154,100 |
| 2013/07/10 | 3,440 | 3,500 | 3,430 | 3,475 | 187,500 |
| 2013/07/09 | 3,460 | 3,485 | 3,415 | 3,470 | 175,400 |
| 2013/07/08 | 3,495 | 3,500 | 3,395 | 3,405 | 150,500 |
| 2013/07/05 | 3,370 | 3,415 | 3,360 | 3,415 | 166,900 |
| 2013/07/04 | 3,305 | 3,350 | 3,305 | 3,325 | 146,100 |
| 2013/07/03 | 3,330 | 3,390 | 3,305 | 3,365 | 216,100 |
| 2013/07/02 | 3,230 | 3,265 | 3,210 | 3,265 | 149,600 |
| 2013/07/01 | 3,160 | 3,205 | 3,105 | 3,200 | 210,200 |
| 2013/06/28 | 3,040 | 3,190 | 3,015 | 3,150 | 380,800 |
| 2013/06/27 | 2,869 | 2,964 | 2,808 | 2,964 | 314,400 |
| 2013/06/26 | 2,900 | 2,937 | 2,802 | 2,828 | 255,300 |
| 2013/06/25 | 2,872 | 2,938 | 2,790 | 2,853 | 338,000 |
| 2013/06/24 | 2,976 | 3,000 | 2,902 | 2,915 | 203,800 |
| 2013/06/21 | 2,851 | 2,967 | 2,801 | 2,933 | 467,800 |
| 2013/06/20 | 3,090 | 3,100 | 2,930 | 2,951 | 338,300 |
| 2013/06/19 | 2,990 | 3,035 | 2,940 | 3,020 | 216,300 |
| 2013/06/18 | 2,925 | 2,942 | 2,879 | 2,900 | 199,200 |
| 2013/06/17 | 2,805 | 2,926 | 2,756 | 2,913 | 254,700 |
| 2013/06/14 | 2,920 | 2,932 | 2,800 | 2,806 | 356,300 |
| 2013/06/13 | 2,871 | 2,884 | 2,790 | 2,811 | 201,700 |
| 2013/06/12 | 2,927 | 2,996 | 2,886 | 2,973 | 282,800 |
| 2013/06/11 | 3,080 | 3,140 | 2,980 | 3,030 | 386,600 |
| 2013/06/10 | 3,020 | 3,165 | 3,020 | 3,145 | 271,700 |
| 2013/06/07 | 2,844 | 2,932 | 2,752 | 2,862 | 426,000 |
| 2013/06/06 | 3,025 | 3,100 | 2,947 | 2,962 | 544,600 |
| 2013/06/05 | 3,025 | 3,200 | 2,988 | 3,075 | 408,800 |
| 2013/06/04 | 2,970 | 3,070 | 2,901 | 3,055 | 351,000 |
| 2013/06/03 | 3,115 | 3,185 | 3,015 | 3,040 | 274,200 |
| 2013/05/31 | 3,260 | 3,280 | 3,195 | 3,220 | 243,700 |
| 2013/05/30 | 3,160 | 3,260 | 3,150 | 3,180 | 286,700 |
| 2013/05/29 | 3,300 | 3,330 | 3,210 | 3,275 | 348,200 |
| 2013/05/28 | 3,035 | 3,205 | 3,010 | 3,190 | 589,000 |
| 2013/05/27 | 3,300 | 3,305 | 3,020 | 3,030 | 632,800 |
| 2013/05/24 | 3,310 | 3,390 | 3,125 | 3,300 | 390,900 |
| 2013/05/23 | 3,465 | 3,570 | 3,240 | 3,240 | 489,400 |
| 2013/05/22 | 3,520 | 3,540 | 3,415 | 3,430 | 302,900 |
| 2013/05/21 | 3,565 | 3,595 | 3,475 | 3,510 | 253,800 |
| 2013/05/20 | 3,615 | 3,660 | 3,515 | 3,565 | 465,000 |
| 2013/05/17 | 3,405 | 3,530 | 3,380 | 3,485 | 369,500 |
| 2013/05/16 | 3,420 | 3,445 | 3,310 | 3,400 | 413,900 |
| 2013/05/15 | 3,380 | 3,450 | 3,350 | 3,400 | 257,100 |
| 2013/05/14 | 3,370 | 3,375 | 3,245 | 3,310 | 249,000 |
| 2013/05/13 | 3,325 | 3,360 | 3,310 | 3,350 | 434,500 |
| 2013/05/10 | 3,200 | 3,310 | 3,175 | 3,260 | 463,400 |
| 2013/05/09 | 3,040 | 3,180 | 3,040 | 3,100 | 477,000 |
| 2013/05/08 | 2,959 | 3,065 | 2,936 | 3,005 | 607,400 |
| 2013/05/07 | 2,930 | 2,946 | 2,899 | 2,930 | 490,400 |
| 2013/05/02 | 2,917 | 2,939 | 2,864 | 2,879 | 190,400 |
| 2013/05/01 | 2,959 | 2,986 | 2,915 | 2,926 | 247,900 |
| 2013/04/30 | 3,020 | 3,050 | 2,920 | 2,959 | 575,000 |
| 2013/04/26 | 3,000 | 3,175 | 2,960 | 3,090 | 1,096,900 |
| 2013/04/25 | 2,930 | 2,985 | 2,920 | 2,974 | 427,800 |
| 2013/04/24 | 2,780 | 2,895 | 2,749 | 2,895 | 305,200 |
| 2013/04/23 | 2,735 | 2,762 | 2,713 | 2,730 | 284,100 |
| 2013/04/22 | 2,742 | 2,778 | 2,724 | 2,740 | 363,300 |
| 2013/04/19 | 2,701 | 2,711 | 2,641 | 2,692 | 484,900 |
| 2013/04/18 | 2,818 | 2,818 | 2,719 | 2,725 | 477,700 |
| 2013/04/17 | 2,823 | 2,865 | 2,806 | 2,831 | 188,200 |
| 2013/04/16 | 2,764 | 2,813 | 2,723 | 2,788 | 296,400 |
| 2013/04/15 | 2,841 | 2,896 | 2,812 | 2,814 | 241,800 |
| 2013/04/12 | 2,880 | 2,903 | 2,821 | 2,866 | 219,300 |
| 2013/04/11 | 2,903 | 2,920 | 2,860 | 2,893 | 499,500 |
| 2013/04/10 | 2,885 | 2,911 | 2,862 | 2,874 | 535,800 |
| 2013/04/09 | 2,977 | 2,998 | 2,910 | 2,970 | 411,100 |
| 2013/04/08 | 3,020 | 3,080 | 2,938 | 3,000 | 447,300 |
| 2013/04/05 | 2,945 | 3,040 | 2,831 | 2,933 | 941,600 |
| 2013/04/04 | 2,573 | 2,747 | 2,551 | 2,744 | 308,900 |
| 2013/04/03 | 2,546 | 2,636 | 2,543 | 2,623 | 233,600 |
| 2013/04/02 | 2,571 | 2,571 | 2,492 | 2,533 | 340,200 |
| 2013/04/01 | 2,627 | 2,678 | 2,618 | 2,627 | 402,500 |
| 2013/03/29 | 2,694 | 2,694 | 2,664 | 2,677 | 231,400 |
| 2013/03/28 | 2,680 | 2,683 | 2,644 | 2,666 | 161,700 |
| 2013/03/27 | 2,653 | 2,680 | 2,630 | 2,666 | 350,900 |
| 2013/03/26 | 2,660 | 2,665 | 2,621 | 2,653 | 648,500 |
| 2013/03/25 | 2,590 | 2,615 | 2,536 | 2,578 | 365,000 |
| 2013/03/22 | 2,560 | 2,564 | 2,523 | 2,543 | 341,600 |
| 2013/03/21 | 2,550 | 2,586 | 2,538 | 2,559 | 345,600 |
| 2013/03/19 | 2,536 | 2,558 | 2,518 | 2,538 | 256,400 |
| 2013/03/18 | 2,532 | 2,556 | 2,514 | 2,520 | 211,300 |
| 2013/03/15 | 2,542 | 2,575 | 2,524 | 2,569 | 333,900 |
| 2013/03/14 | 2,534 | 2,564 | 2,526 | 2,557 | 307,900 |
| 2013/03/13 | 2,494 | 2,531 | 2,480 | 2,489 | 473,600 |
| 2013/03/12 | 2,545 | 2,557 | 2,521 | 2,526 | 285,500 |
| 2013/03/11 | 2,561 | 2,570 | 2,524 | 2,542 | 274,700 |
| 2013/03/08 | 2,431 | 2,516 | 2,429 | 2,512 | 459,800 |
| 2013/03/07 | 2,411 | 2,457 | 2,404 | 2,422 | 284,900 |
| 2013/03/06 | 2,398 | 2,410 | 2,356 | 2,407 | 346,700 |
| 2013/03/05 | 2,370 | 2,397 | 2,341 | 2,365 | 361,100 |
| 2013/03/04 | 2,330 | 2,376 | 2,309 | 2,324 | 479,600 |
| 2013/03/01 | 2,298 | 2,299 | 2,230 | 2,277 | 346,600 |
| 2013/02/28 | 2,221 | 2,267 | 2,221 | 2,261 | 254,100 |
| 2013/02/27 | 2,232 | 2,233 | 2,159 | 2,181 | 353,700 |
| 2013/02/26 | 2,183 | 2,252 | 2,181 | 2,211 | 663,800 |
| 2013/02/25 | 2,249 | 2,270 | 2,201 | 2,218 | 374,500 |
| 2013/02/22 | 2,155 | 2,177 | 2,133 | 2,170 | 470,800 |
| 2013/02/21 | 2,186 | 2,199 | 2,157 | 2,174 | 633,800 |
| 2013/02/20 | 2,198 | 2,262 | 2,193 | 2,230 | 733,800 |
| 2013/02/19 | 2,109 | 2,166 | 2,109 | 2,137 | 455,100 |
| 2013/02/18 | 2,055 | 2,174 | 2,050 | 2,137 | 520,600 |
| 2013/02/15 | 2,100 | 2,148 | 1,974 | 2,034 | 709,600 |
| 2013/02/14 | 2,033 | 2,072 | 2,001 | 2,012 | 416,700 |
| 2013/02/13 | 2,081 | 2,090 | 2,015 | 2,033 | 246,500 |
| 2013/02/12 | 2,151 | 2,155 | 2,088 | 2,092 | 341,600 |
| 2013/02/08 | 2,122 | 2,142 | 2,090 | 2,112 | 271,100 |
| 2013/02/07 | 2,152 | 2,163 | 2,091 | 2,121 | 324,500 |
| 2013/02/06 | 2,150 | 2,217 | 2,145 | 2,158 | 671,200 |
| 2013/02/05 | 2,000 | 2,077 | 1,990 | 2,037 | 434,000 |
| 2013/02/04 | 2,025 | 2,050 | 1,987 | 2,037 | 801,200 |
| 2013/02/01 | 2,005 | 2,037 | 1,903 | 2,031 | 1,425,800 |
| 2013/01/31 | 1,738 | 1,784 | 1,726 | 1,765 | 689,500 |
| 2013/01/30 | 1,730 | 1,785 | 1,670 | 1,680 | 1,580,400 |
| 2013/01/29 | 1,690 | 1,729 | 1,685 | 1,729 | 1,089,400 |
| 2013/01/28 | 1,691 | 1,692 | 1,629 | 1,636 | 374,100 |
| 2013/01/25 | 1,625 | 1,676 | 1,616 | 1,674 | 431,400 |
| 2013/01/24 | 1,570 | 1,618 | 1,565 | 1,603 | 278,700 |
| 2013/01/23 | 1,577 | 1,613 | 1,577 | 1,588 | 251,200 |
| 2013/01/22 | 1,630 | 1,632 | 1,590 | 1,608 | 184,200 |
| 2013/01/21 | 1,624 | 1,634 | 1,604 | 1,630 | 185,000 |
| 2013/01/18 | 1,620 | 1,634 | 1,610 | 1,618 | 292,500 |
| 2013/01/17 | 1,577 | 1,604 | 1,538 | 1,572 | 311,100 |
| 2013/01/16 | 1,617 | 1,620 | 1,569 | 1,573 | 203,400 |
| 2013/01/15 | 1,646 | 1,653 | 1,616 | 1,624 | 219,600 |
| 2013/01/11 | 1,658 | 1,660 | 1,595 | 1,636 | 301,000 |
| 2013/01/10 | 1,619 | 1,634 | 1,607 | 1,626 | 200,900 |
| 2013/01/09 | 1,569 | 1,609 | 1,553 | 1,600 | 210,900 |
| 2013/01/08 | 1,591 | 1,598 | 1,558 | 1,572 | 233,700 |
| 2013/01/07 | 1,649 | 1,667 | 1,575 | 1,584 | 297,400 |
| 2013/01/04 | 1,640 | 1,641 | 1,609 | 1,633 | 285,900 |