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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,645 | 4,665 | 4,625 | 4,635 | 108,900 |
| 2017/12/28 | 4,640 | 4,680 | 4,620 | 4,635 | 62,100 |
| 2017/12/27 | 4,660 | 4,665 | 4,635 | 4,645 | 47,800 |
| 2017/12/26 | 4,670 | 4,685 | 4,635 | 4,650 | 57,700 |
| 2017/12/25 | 4,680 | 4,685 | 4,615 | 4,645 | 89,400 |
| 2017/12/22 | 4,645 | 4,665 | 4,610 | 4,650 | 119,400 |
| 2017/12/21 | 4,625 | 4,650 | 4,615 | 4,640 | 133,200 |
| 2017/12/20 | 4,615 | 4,670 | 4,610 | 4,625 | 138,100 |
| 2017/12/19 | 4,635 | 4,660 | 4,600 | 4,655 | 119,800 |
| 2017/12/18 | 4,550 | 4,585 | 4,530 | 4,580 | 158,700 |
| 2017/12/15 | 4,570 | 4,580 | 4,505 | 4,515 | 317,200 |
| 2017/12/14 | 4,610 | 4,620 | 4,535 | 4,570 | 242,100 |
| 2017/12/13 | 4,575 | 4,605 | 4,540 | 4,550 | 103,400 |
| 2017/12/12 | 4,560 | 4,595 | 4,555 | 4,575 | 137,600 |
| 2017/12/11 | 4,585 | 4,600 | 4,540 | 4,585 | 101,000 |
| 2017/12/08 | 4,460 | 4,585 | 4,460 | 4,585 | 242,200 |
| 2017/12/07 | 4,435 | 4,460 | 4,420 | 4,450 | 210,400 |
| 2017/12/06 | 4,500 | 4,500 | 4,405 | 4,420 | 110,100 |
| 2017/12/05 | 4,500 | 4,530 | 4,455 | 4,530 | 119,900 |
| 2017/12/04 | 4,575 | 4,595 | 4,490 | 4,505 | 126,700 |
| 2017/12/01 | 4,605 | 4,620 | 4,530 | 4,550 | 120,500 |
| 2017/11/30 | 4,575 | 4,600 | 4,520 | 4,595 | 206,700 |
| 2017/11/29 | 4,585 | 4,620 | 4,555 | 4,600 | 141,500 |
| 2017/11/28 | 4,575 | 4,635 | 4,570 | 4,585 | 109,700 |
| 2017/11/27 | 4,655 | 4,660 | 4,570 | 4,600 | 90,700 |
| 2017/11/24 | 4,605 | 4,640 | 4,585 | 4,630 | 182,900 |
| 2017/11/22 | 4,595 | 4,655 | 4,570 | 4,650 | 180,500 |
| 2017/11/21 | 4,525 | 4,605 | 4,525 | 4,585 | 183,300 |
| 2017/11/20 | 4,440 | 4,515 | 4,430 | 4,505 | 105,700 |
| 2017/11/17 | 4,510 | 4,565 | 4,455 | 4,480 | 260,500 |
| 2017/11/16 | 4,360 | 4,450 | 4,355 | 4,420 | 215,300 |
| 2017/11/15 | 4,455 | 4,470 | 4,335 | 4,360 | 296,200 |
| 2017/11/14 | 4,475 | 4,490 | 4,430 | 4,440 | 216,300 |
| 2017/11/13 | 4,470 | 4,490 | 4,425 | 4,440 | 160,100 |
| 2017/11/10 | 4,400 | 4,510 | 4,395 | 4,455 | 160,300 |
| 2017/11/09 | 4,550 | 4,565 | 4,420 | 4,465 | 313,000 |
| 2017/11/08 | 4,545 | 4,590 | 4,515 | 4,545 | 191,600 |
| 2017/11/07 | 4,495 | 4,545 | 4,455 | 4,540 | 208,300 |
| 2017/11/06 | 4,500 | 4,545 | 4,470 | 4,530 | 348,800 |
| 2017/11/02 | 4,340 | 4,510 | 4,295 | 4,495 | 457,400 |
| 2017/11/01 | 4,100 | 4,140 | 4,055 | 4,130 | 246,300 |
| 2017/10/31 | 4,055 | 4,070 | 4,010 | 4,040 | 131,500 |
| 2017/10/30 | 4,050 | 4,085 | 4,040 | 4,080 | 209,000 |
| 2017/10/27 | 4,020 | 4,040 | 4,000 | 4,040 | 141,800 |
| 2017/10/26 | 4,005 | 4,025 | 3,975 | 4,015 | 104,000 |
| 2017/10/25 | 4,000 | 4,030 | 3,985 | 4,005 | 168,100 |
| 2017/10/24 | 3,965 | 4,000 | 3,960 | 3,995 | 158,300 |
| 2017/10/23 | 3,975 | 3,980 | 3,930 | 3,955 | 197,400 |
| 2017/10/20 | 3,885 | 3,940 | 3,880 | 3,935 | 253,000 |
| 2017/10/19 | 3,850 | 3,885 | 3,850 | 3,875 | 129,400 |
| 2017/10/18 | 3,840 | 3,855 | 3,810 | 3,835 | 94,900 |
| 2017/10/17 | 3,850 | 3,870 | 3,810 | 3,835 | 101,400 |
| 2017/10/16 | 3,885 | 3,885 | 3,835 | 3,840 | 136,300 |
| 2017/10/13 | 3,810 | 3,855 | 3,800 | 3,840 | 179,200 |
| 2017/10/12 | 3,840 | 3,855 | 3,805 | 3,810 | 103,300 |
| 2017/10/11 | 3,845 | 3,875 | 3,825 | 3,830 | 146,100 |
| 2017/10/10 | 3,800 | 3,855 | 3,785 | 3,855 | 164,900 |
| 2017/10/06 | 3,810 | 3,840 | 3,790 | 3,825 | 100,900 |
| 2017/10/05 | 3,805 | 3,825 | 3,785 | 3,800 | 89,400 |
| 2017/10/04 | 3,810 | 3,825 | 3,795 | 3,805 | 141,200 |
| 2017/10/03 | 3,805 | 3,830 | 3,800 | 3,815 | 131,300 |
| 2017/10/02 | 3,775 | 3,790 | 3,755 | 3,790 | 96,200 |
| 2017/09/29 | 3,785 | 3,810 | 3,770 | 3,780 | 149,000 |
| 2017/09/28 | 3,765 | 3,815 | 3,760 | 3,805 | 212,800 |
| 2017/09/27 | 3,780 | 3,785 | 3,745 | 3,760 | 159,000 |
| 2017/09/26 | 3,785 | 3,845 | 3,780 | 3,795 | 189,900 |
| 2017/09/25 | 3,720 | 3,785 | 3,715 | 3,775 | 151,500 |
| 2017/09/22 | 3,715 | 3,745 | 3,700 | 3,700 | 147,300 |
| 2017/09/21 | 3,685 | 3,735 | 3,670 | 3,720 | 193,900 |
| 2017/09/20 | 3,660 | 3,670 | 3,595 | 3,630 | 231,600 |
| 2017/09/19 | 3,550 | 3,620 | 3,535 | 3,615 | 178,700 |
| 2017/09/15 | 3,495 | 3,525 | 3,495 | 3,500 | 144,700 |
| 2017/09/14 | 3,520 | 3,530 | 3,475 | 3,485 | 173,200 |
| 2017/09/13 | 3,455 | 3,500 | 3,455 | 3,495 | 137,400 |
| 2017/09/12 | 3,415 | 3,445 | 3,415 | 3,420 | 116,000 |
| 2017/09/11 | 3,340 | 3,405 | 3,330 | 3,370 | 144,700 |
| 2017/09/08 | 3,350 | 3,390 | 3,290 | 3,300 | 355,900 |
| 2017/09/07 | 3,385 | 3,410 | 3,370 | 3,400 | 119,000 |
| 2017/09/06 | 3,345 | 3,360 | 3,315 | 3,360 | 138,000 |
| 2017/09/05 | 3,430 | 3,445 | 3,360 | 3,370 | 151,400 |
| 2017/09/04 | 3,435 | 3,445 | 3,390 | 3,405 | 105,900 |
| 2017/09/01 | 3,465 | 3,470 | 3,430 | 3,455 | 177,900 |
| 2017/08/31 | 3,475 | 3,490 | 3,440 | 3,440 | 172,300 |
| 2017/08/30 | 3,455 | 3,480 | 3,440 | 3,465 | 106,000 |
| 2017/08/29 | 3,430 | 3,460 | 3,420 | 3,430 | 140,400 |
| 2017/08/28 | 3,480 | 3,485 | 3,440 | 3,450 | 118,900 |
| 2017/08/25 | 3,445 | 3,510 | 3,435 | 3,505 | 237,700 |
| 2017/08/24 | 3,410 | 3,445 | 3,405 | 3,420 | 85,600 |
| 2017/08/23 | 3,410 | 3,450 | 3,410 | 3,430 | 163,900 |
| 2017/08/22 | 3,385 | 3,395 | 3,360 | 3,390 | 96,000 |
| 2017/08/21 | 3,420 | 3,425 | 3,390 | 3,400 | 106,100 |
| 2017/08/18 | 3,430 | 3,435 | 3,390 | 3,415 | 166,000 |
| 2017/08/17 | 3,460 | 3,495 | 3,445 | 3,490 | 139,000 |
| 2017/08/16 | 3,415 | 3,480 | 3,410 | 3,470 | 142,600 |
| 2017/08/15 | 3,465 | 3,510 | 3,425 | 3,470 | 219,000 |
| 2017/08/14 | 3,475 | 3,485 | 3,425 | 3,445 | 248,600 |
| 2017/08/10 | 3,500 | 3,525 | 3,485 | 3,500 | 188,500 |
| 2017/08/09 | 3,545 | 3,545 | 3,465 | 3,490 | 236,100 |
| 2017/08/08 | 3,565 | 3,575 | 3,520 | 3,555 | 195,900 |
| 2017/08/07 | 3,550 | 3,585 | 3,530 | 3,550 | 258,900 |
| 2017/08/04 | 3,485 | 3,545 | 3,465 | 3,520 | 360,800 |
| 2017/08/03 | 3,445 | 3,495 | 3,445 | 3,475 | 314,700 |
| 2017/08/02 | 3,405 | 3,430 | 3,360 | 3,415 | 211,500 |
| 2017/08/01 | 3,280 | 3,370 | 3,265 | 3,370 | 318,900 |
| 2017/07/31 | 3,270 | 3,310 | 3,255 | 3,275 | 413,900 |
| 2017/07/28 | 3,260 | 3,310 | 3,215 | 3,270 | 748,000 |
| 2017/07/27 | 3,450 | 3,475 | 3,390 | 3,470 | 319,100 |
| 2017/07/26 | 3,370 | 3,405 | 3,355 | 3,400 | 236,300 |
| 2017/07/25 | 3,330 | 3,345 | 3,300 | 3,335 | 119,000 |
| 2017/07/24 | 3,340 | 3,340 | 3,295 | 3,325 | 114,000 |
| 2017/07/21 | 3,350 | 3,375 | 3,330 | 3,370 | 96,700 |
| 2017/07/20 | 3,370 | 3,380 | 3,355 | 3,370 | 75,500 |
| 2017/07/19 | 3,320 | 3,365 | 3,305 | 3,355 | 148,000 |
| 2017/07/18 | 3,355 | 3,360 | 3,320 | 3,345 | 103,900 |
| 2017/07/14 | 3,345 | 3,380 | 3,335 | 3,365 | 125,800 |
| 2017/07/13 | 3,380 | 3,380 | 3,330 | 3,345 | 107,800 |
| 2017/07/12 | 3,385 | 3,385 | 3,340 | 3,365 | 91,900 |
| 2017/07/11 | 3,355 | 3,390 | 3,340 | 3,375 | 73,000 |
| 2017/07/10 | 3,355 | 3,370 | 3,325 | 3,350 | 162,100 |
| 2017/07/07 | 3,290 | 3,330 | 3,285 | 3,315 | 121,400 |
| 2017/07/06 | 3,310 | 3,350 | 3,290 | 3,325 | 211,300 |
| 2017/07/05 | 3,285 | 3,340 | 3,280 | 3,340 | 175,000 |
| 2017/07/04 | 3,330 | 3,355 | 3,275 | 3,295 | 132,800 |
| 2017/07/03 | 3,295 | 3,305 | 3,240 | 3,300 | 192,600 |
| 2017/06/30 | 3,260 | 3,280 | 3,245 | 3,270 | 142,700 |
| 2017/06/29 | 3,275 | 3,310 | 3,260 | 3,300 | 112,700 |
| 2017/06/28 | 3,270 | 3,300 | 3,245 | 3,250 | 127,900 |
| 2017/06/27 | 3,260 | 3,295 | 3,250 | 3,290 | 105,100 |
| 2017/06/26 | 3,255 | 3,280 | 3,240 | 3,250 | 89,500 |
| 2017/06/23 | 3,310 | 3,320 | 3,250 | 3,255 | 188,000 |
| 2017/06/22 | 3,300 | 3,320 | 3,290 | 3,305 | 98,300 |
| 2017/06/21 | 3,295 | 3,315 | 3,270 | 3,280 | 142,400 |
| 2017/06/20 | 3,325 | 3,350 | 3,315 | 3,325 | 144,800 |
| 2017/06/19 | 3,285 | 3,315 | 3,255 | 3,315 | 160,600 |
| 2017/06/16 | 3,285 | 3,300 | 3,240 | 3,270 | 359,500 |
| 2017/06/15 | 3,305 | 3,315 | 3,240 | 3,250 | 249,200 |
| 2017/06/14 | 3,350 | 3,380 | 3,300 | 3,305 | 183,800 |
| 2017/06/13 | 3,300 | 3,350 | 3,295 | 3,310 | 215,800 |
| 2017/06/12 | 3,370 | 3,370 | 3,280 | 3,300 | 268,500 |
| 2017/06/09 | 3,290 | 3,290 | 3,245 | 3,270 | 208,300 |
| 2017/06/08 | 3,240 | 3,320 | 3,235 | 3,290 | 396,100 |
| 2017/06/07 | 3,230 | 3,240 | 3,210 | 3,215 | 215,700 |
| 2017/06/06 | 3,240 | 3,285 | 3,225 | 3,235 | 307,600 |
| 2017/06/05 | 3,265 | 3,265 | 3,195 | 3,220 | 289,500 |
| 2017/06/02 | 3,255 | 3,290 | 3,235 | 3,275 | 430,000 |
| 2017/06/01 | 3,135 | 3,215 | 3,130 | 3,205 | 298,100 |
| 2017/05/31 | 3,125 | 3,165 | 3,115 | 3,115 | 344,700 |
| 2017/05/30 | 3,155 | 3,165 | 3,125 | 3,150 | 195,000 |
| 2017/05/29 | 3,170 | 3,200 | 3,150 | 3,185 | 250,100 |
| 2017/05/26 | 3,165 | 3,195 | 3,145 | 3,150 | 418,200 |
| 2017/05/25 | 3,120 | 3,160 | 3,100 | 3,140 | 214,700 |
| 2017/05/24 | 3,130 | 3,135 | 3,080 | 3,125 | 227,800 |
| 2017/05/23 | 3,135 | 3,135 | 3,100 | 3,110 | 225,000 |
| 2017/05/22 | 3,135 | 3,170 | 3,110 | 3,155 | 190,100 |
| 2017/05/19 | 3,080 | 3,145 | 3,070 | 3,130 | 336,000 |
| 2017/05/18 | 3,085 | 3,135 | 3,085 | 3,115 | 243,900 |
| 2017/05/17 | 3,200 | 3,205 | 3,150 | 3,195 | 223,800 |
| 2017/05/16 | 3,230 | 3,265 | 3,215 | 3,220 | 428,200 |
| 2017/05/15 | 3,240 | 3,250 | 3,200 | 3,215 | 165,100 |
| 2017/05/12 | 3,270 | 3,285 | 3,230 | 3,255 | 473,900 |
| 2017/05/11 | 3,325 | 3,340 | 3,290 | 3,305 | 262,800 |
| 2017/05/10 | 3,325 | 3,340 | 3,300 | 3,325 | 264,600 |
| 2017/05/09 | 3,340 | 3,340 | 3,300 | 3,325 | 262,200 |
| 2017/05/08 | 3,350 | 3,370 | 3,325 | 3,355 | 402,100 |
| 2017/05/02 | 3,365 | 3,380 | 3,275 | 3,305 | 629,900 |
| 2017/05/01 | 3,425 | 3,425 | 3,215 | 3,355 | 1,215,600 |
| 2017/04/28 | 2,959 | 2,982 | 2,911 | 2,923 | 338,700 |
| 2017/04/27 | 2,937 | 2,949 | 2,917 | 2,925 | 197,100 |
| 2017/04/26 | 2,908 | 2,941 | 2,904 | 2,941 | 207,300 |
| 2017/04/25 | 2,855 | 2,895 | 2,840 | 2,877 | 200,200 |
| 2017/04/24 | 2,840 | 2,867 | 2,837 | 2,840 | 155,100 |
| 2017/04/21 | 2,792 | 2,827 | 2,792 | 2,814 | 216,400 |
| 2017/04/20 | 2,756 | 2,803 | 2,747 | 2,786 | 162,400 |
| 2017/04/19 | 2,741 | 2,763 | 2,722 | 2,756 | 193,000 |
| 2017/04/18 | 2,757 | 2,787 | 2,750 | 2,766 | 185,100 |
| 2017/04/17 | 2,737 | 2,766 | 2,721 | 2,757 | 193,900 |
| 2017/04/14 | 2,763 | 2,788 | 2,751 | 2,772 | 107,300 |
| 2017/04/13 | 2,775 | 2,782 | 2,739 | 2,782 | 158,000 |
| 2017/04/12 | 2,827 | 2,830 | 2,795 | 2,808 | 121,800 |
| 2017/04/11 | 2,859 | 2,881 | 2,841 | 2,861 | 182,700 |
| 2017/04/10 | 2,886 | 2,919 | 2,845 | 2,867 | 432,000 |
| 2017/04/07 | 2,881 | 2,883 | 2,808 | 2,843 | 346,400 |
| 2017/04/06 | 2,891 | 2,896 | 2,853 | 2,853 | 166,900 |
| 2017/04/05 | 2,961 | 2,996 | 2,900 | 2,905 | 292,200 |
| 2017/04/04 | 2,991 | 2,996 | 2,936 | 2,961 | 266,900 |
| 2017/04/03 | 3,010 | 3,025 | 2,993 | 3,010 | 218,700 |
| 2017/03/31 | 3,050 | 3,050 | 2,992 | 2,992 | 318,100 |
| 2017/03/30 | 3,020 | 3,065 | 3,015 | 3,030 | 233,200 |
| 2017/03/29 | 3,060 | 3,065 | 3,010 | 3,025 | 211,700 |
| 2017/03/28 | 3,000 | 3,060 | 2,981 | 3,055 | 436,800 |
| 2017/03/27 | 2,993 | 3,035 | 2,979 | 3,005 | 241,200 |
| 2017/03/24 | 3,010 | 3,065 | 2,986 | 3,060 | 225,800 |
| 2017/03/23 | 3,040 | 3,055 | 2,987 | 3,005 | 223,900 |
| 2017/03/22 | 3,010 | 3,045 | 3,005 | 3,030 | 182,600 |
| 2017/03/21 | 3,100 | 3,100 | 3,065 | 3,075 | 231,300 |
| 2017/03/17 | 3,110 | 3,130 | 3,085 | 3,105 | 263,700 |
| 2017/03/16 | 3,060 | 3,135 | 3,045 | 3,135 | 292,000 |
| 2017/03/15 | 3,075 | 3,095 | 3,060 | 3,095 | 127,100 |
| 2017/03/14 | 3,070 | 3,095 | 3,040 | 3,090 | 141,600 |
| 2017/03/13 | 3,085 | 3,085 | 3,055 | 3,075 | 166,700 |
| 2017/03/10 | 3,130 | 3,135 | 3,070 | 3,095 | 221,100 |
| 2017/03/09 | 3,025 | 3,075 | 3,010 | 3,070 | 215,200 |
| 2017/03/08 | 3,005 | 3,005 | 2,972 | 3,005 | 140,400 |
| 2017/03/07 | 3,035 | 3,040 | 3,000 | 3,010 | 116,500 |
| 2017/03/06 | 3,005 | 3,050 | 3,000 | 3,035 | 190,700 |
| 2017/03/03 | 3,005 | 3,020 | 2,992 | 3,005 | 156,000 |
| 2017/03/02 | 3,030 | 3,045 | 3,005 | 3,005 | 178,900 |
| 2017/03/01 | 2,937 | 2,984 | 2,932 | 2,978 | 212,700 |
| 2017/02/28 | 2,947 | 2,990 | 2,933 | 2,937 | 217,300 |
| 2017/02/27 | 2,935 | 2,956 | 2,918 | 2,937 | 173,000 |
| 2017/02/24 | 2,956 | 2,973 | 2,935 | 2,943 | 176,400 |
| 2017/02/23 | 2,972 | 2,997 | 2,936 | 2,950 | 172,000 |
| 2017/02/22 | 2,946 | 2,956 | 2,917 | 2,954 | 120,900 |
| 2017/02/21 | 2,930 | 2,945 | 2,917 | 2,933 | 120,100 |
| 2017/02/20 | 2,887 | 2,922 | 2,870 | 2,918 | 196,900 |
| 2017/02/17 | 2,914 | 2,948 | 2,897 | 2,937 | 231,500 |
| 2017/02/16 | 2,963 | 2,963 | 2,914 | 2,932 | 139,400 |
| 2017/02/15 | 2,922 | 2,979 | 2,921 | 2,932 | 410,400 |
| 2017/02/14 | 2,825 | 2,921 | 2,825 | 2,889 | 283,400 |
| 2017/02/13 | 2,895 | 2,895 | 2,864 | 2,875 | 141,200 |
| 2017/02/10 | 2,822 | 2,860 | 2,814 | 2,855 | 216,400 |
| 2017/02/09 | 2,774 | 2,774 | 2,750 | 2,758 | 168,000 |
| 2017/02/08 | 2,735 | 2,790 | 2,730 | 2,785 | 185,100 |
| 2017/02/07 | 2,743 | 2,779 | 2,732 | 2,753 | 332,200 |
| 2017/02/06 | 2,750 | 2,757 | 2,707 | 2,729 | 199,100 |
| 2017/02/03 | 2,729 | 2,734 | 2,695 | 2,718 | 377,800 |
| 2017/02/02 | 2,752 | 2,753 | 2,712 | 2,729 | 433,900 |
| 2017/02/01 | 2,615 | 2,754 | 2,611 | 2,751 | 932,600 |
| 2017/01/31 | 2,893 | 2,927 | 2,883 | 2,887 | 347,300 |
| 2017/01/30 | 2,920 | 2,925 | 2,894 | 2,920 | 346,100 |
| 2017/01/27 | 2,950 | 2,964 | 2,931 | 2,935 | 238,300 |
| 2017/01/26 | 2,940 | 2,947 | 2,926 | 2,942 | 265,600 |
| 2017/01/25 | 2,910 | 2,945 | 2,891 | 2,900 | 294,600 |
| 2017/01/24 | 2,942 | 2,942 | 2,872 | 2,884 | 358,400 |
| 2017/01/23 | 2,965 | 2,990 | 2,950 | 2,952 | 226,000 |
| 2017/01/20 | 3,020 | 3,035 | 3,010 | 3,020 | 136,200 |
| 2017/01/19 | 3,020 | 3,040 | 3,005 | 3,015 | 147,000 |
| 2017/01/18 | 2,937 | 2,980 | 2,906 | 2,980 | 159,700 |
| 2017/01/17 | 2,987 | 2,999 | 2,937 | 2,938 | 148,100 |
| 2017/01/16 | 3,025 | 3,025 | 2,970 | 2,987 | 131,800 |
| 2017/01/13 | 3,025 | 3,045 | 3,010 | 3,035 | 138,600 |
| 2017/01/12 | 3,035 | 3,035 | 2,986 | 3,025 | 205,300 |
| 2017/01/11 | 3,070 | 3,085 | 3,010 | 3,040 | 256,800 |
| 2017/01/10 | 3,065 | 3,090 | 3,035 | 3,070 | 312,100 |
| 2017/01/06 | 3,030 | 3,085 | 3,030 | 3,065 | 141,700 |
| 2017/01/05 | 3,135 | 3,135 | 3,070 | 3,095 | 237,900 |
| 2017/01/04 | 3,055 | 3,150 | 3,045 | 3,135 | 248,600 |