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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,030 | 3,055 | 3,000 | 3,020 | 143,800 |
| 2018/12/27 | 3,040 | 3,050 | 2,978 | 3,045 | 278,900 |
| 2018/12/26 | 2,818 | 2,859 | 2,787 | 2,837 | 148,400 |
| 2018/12/25 | 2,876 | 2,921 | 2,775 | 2,782 | 129,500 |
| 2018/12/21 | 2,966 | 2,977 | 2,880 | 2,971 | 360,000 |
| 2018/12/20 | 2,977 | 3,055 | 2,966 | 2,987 | 288,400 |
| 2018/12/19 | 2,970 | 3,040 | 2,968 | 3,035 | 1,053,600 |
| 2018/12/18 | 3,075 | 3,075 | 2,980 | 2,990 | 556,300 |
| 2018/12/17 | 3,225 | 3,230 | 3,175 | 3,185 | 176,300 |
| 2018/12/14 | 3,250 | 3,270 | 3,175 | 3,200 | 282,800 |
| 2018/12/13 | 3,210 | 3,260 | 3,185 | 3,215 | 367,400 |
| 2018/12/12 | 3,095 | 3,235 | 3,075 | 3,180 | 424,300 |
| 2018/12/11 | 3,125 | 3,130 | 2,979 | 3,005 | 333,900 |
| 2018/12/10 | 3,335 | 3,335 | 3,200 | 3,225 | 277,800 |
| 2018/12/07 | 3,310 | 3,430 | 3,310 | 3,405 | 378,800 |
| 2018/12/06 | 3,385 | 3,420 | 3,265 | 3,295 | 493,500 |
| 2018/12/05 | 3,175 | 3,215 | 3,170 | 3,175 | 344,500 |
| 2018/12/04 | 3,300 | 3,340 | 3,260 | 3,270 | 549,600 |
| 2018/12/03 | 3,360 | 3,385 | 3,330 | 3,370 | 131,100 |
| 2018/11/30 | 3,240 | 3,315 | 3,235 | 3,290 | 192,400 |
| 2018/11/29 | 3,235 | 3,260 | 3,220 | 3,220 | 156,100 |
| 2018/11/28 | 3,205 | 3,225 | 3,175 | 3,215 | 193,800 |
| 2018/11/27 | 3,120 | 3,205 | 3,120 | 3,195 | 228,400 |
| 2018/11/26 | 3,165 | 3,175 | 3,105 | 3,150 | 218,500 |
| 2018/11/22 | 3,175 | 3,210 | 3,145 | 3,175 | 208,000 |
| 2018/11/21 | 3,175 | 3,210 | 3,155 | 3,195 | 172,400 |
| 2018/11/20 | 3,280 | 3,315 | 3,255 | 3,285 | 160,900 |
| 2018/11/19 | 3,315 | 3,365 | 3,305 | 3,315 | 88,100 |
| 2018/11/16 | 3,360 | 3,385 | 3,275 | 3,315 | 175,000 |
| 2018/11/15 | 3,305 | 3,375 | 3,300 | 3,365 | 151,900 |
| 2018/11/14 | 3,320 | 3,360 | 3,300 | 3,310 | 274,600 |
| 2018/11/13 | 3,310 | 3,320 | 3,220 | 3,295 | 167,500 |
| 2018/11/12 | 3,345 | 3,420 | 3,330 | 3,400 | 141,900 |
| 2018/11/09 | 3,415 | 3,465 | 3,400 | 3,415 | 113,000 |
| 2018/11/08 | 3,455 | 3,455 | 3,355 | 3,405 | 240,600 |
| 2018/11/07 | 3,460 | 3,500 | 3,400 | 3,410 | 149,300 |
| 2018/11/06 | 3,425 | 3,480 | 3,400 | 3,450 | 175,200 |
| 2018/11/05 | 3,385 | 3,430 | 3,340 | 3,405 | 239,100 |
| 2018/11/02 | 3,320 | 3,455 | 3,305 | 3,440 | 294,500 |
| 2018/11/01 | 3,460 | 3,480 | 3,305 | 3,315 | 343,300 |
| 2018/10/31 | 3,250 | 3,300 | 3,210 | 3,250 | 350,000 |
| 2018/10/30 | 3,120 | 3,260 | 3,120 | 3,230 | 375,800 |
| 2018/10/29 | 3,160 | 3,185 | 3,095 | 3,100 | 186,600 |
| 2018/10/26 | 3,135 | 3,175 | 3,090 | 3,150 | 320,200 |
| 2018/10/25 | 3,115 | 3,155 | 3,100 | 3,105 | 188,600 |
| 2018/10/24 | 3,185 | 3,235 | 3,160 | 3,215 | 248,100 |
| 2018/10/23 | 3,215 | 3,225 | 3,165 | 3,170 | 186,500 |
| 2018/10/22 | 3,220 | 3,275 | 3,200 | 3,255 | 201,900 |
| 2018/10/19 | 3,260 | 3,260 | 3,210 | 3,240 | 181,000 |
| 2018/10/18 | 3,330 | 3,345 | 3,290 | 3,300 | 189,500 |
| 2018/10/17 | 3,315 | 3,355 | 3,290 | 3,335 | 336,900 |
| 2018/10/16 | 3,270 | 3,305 | 3,235 | 3,285 | 328,100 |
| 2018/10/15 | 3,340 | 3,365 | 3,280 | 3,280 | 302,600 |
| 2018/10/12 | 3,390 | 3,440 | 3,385 | 3,410 | 289,200 |
| 2018/10/11 | 3,450 | 3,480 | 3,395 | 3,415 | 319,200 |
| 2018/10/10 | 3,560 | 3,630 | 3,540 | 3,590 | 289,900 |
| 2018/10/09 | 3,690 | 3,755 | 3,590 | 3,600 | 256,300 |
| 2018/10/05 | 3,835 | 3,845 | 3,785 | 3,790 | 170,300 |
| 2018/10/04 | 3,945 | 4,000 | 3,875 | 3,880 | 194,000 |
| 2018/10/03 | 3,940 | 3,975 | 3,875 | 3,875 | 181,300 |
| 2018/10/02 | 3,965 | 4,030 | 3,950 | 3,960 | 191,400 |
| 2018/10/01 | 3,865 | 3,960 | 3,850 | 3,940 | 115,500 |
| 2018/09/28 | 3,945 | 3,975 | 3,905 | 3,920 | 138,300 |
| 2018/09/27 | 3,975 | 3,995 | 3,890 | 3,900 | 134,300 |
| 2018/09/26 | 4,000 | 4,010 | 3,915 | 3,980 | 145,100 |
| 2018/09/25 | 4,010 | 4,050 | 3,940 | 4,050 | 161,200 |
| 2018/09/21 | 3,950 | 4,095 | 3,930 | 3,990 | 372,000 |
| 2018/09/20 | 3,985 | 3,985 | 3,900 | 3,910 | 195,600 |
| 2018/09/19 | 3,885 | 3,955 | 3,850 | 3,915 | 260,200 |
| 2018/09/18 | 3,750 | 3,880 | 3,740 | 3,860 | 292,300 |
| 2018/09/14 | 3,855 | 3,895 | 3,850 | 3,890 | 188,900 |
| 2018/09/13 | 3,775 | 3,860 | 3,750 | 3,825 | 144,300 |
| 2018/09/12 | 3,855 | 3,870 | 3,735 | 3,760 | 236,200 |
| 2018/09/11 | 3,890 | 3,900 | 3,855 | 3,890 | 158,200 |
| 2018/09/10 | 3,905 | 3,945 | 3,895 | 3,920 | 222,000 |
| 2018/09/07 | 3,985 | 3,985 | 3,910 | 3,925 | 148,400 |
| 2018/09/06 | 4,015 | 4,070 | 4,000 | 4,030 | 183,100 |
| 2018/09/05 | 4,045 | 4,090 | 4,020 | 4,035 | 130,400 |
| 2018/09/04 | 4,055 | 4,085 | 4,000 | 4,035 | 155,100 |
| 2018/09/03 | 4,160 | 4,170 | 4,045 | 4,070 | 143,600 |
| 2018/08/31 | 4,170 | 4,245 | 4,145 | 4,195 | 131,700 |
| 2018/08/30 | 4,290 | 4,340 | 4,210 | 4,220 | 204,500 |
| 2018/08/29 | 4,160 | 4,260 | 4,135 | 4,220 | 147,000 |
| 2018/08/28 | 4,170 | 4,215 | 4,160 | 4,165 | 141,800 |
| 2018/08/27 | 4,085 | 4,135 | 4,055 | 4,120 | 125,300 |
| 2018/08/24 | 4,095 | 4,095 | 4,020 | 4,055 | 106,600 |
| 2018/08/23 | 4,035 | 4,050 | 3,995 | 4,030 | 150,300 |
| 2018/08/22 | 4,045 | 4,070 | 4,005 | 4,045 | 203,900 |
| 2018/08/21 | 4,055 | 4,065 | 3,970 | 4,020 | 154,600 |
| 2018/08/20 | 4,085 | 4,115 | 3,985 | 4,055 | 141,800 |
| 2018/08/17 | 4,060 | 4,115 | 4,035 | 4,095 | 118,700 |
| 2018/08/16 | 4,075 | 4,105 | 4,005 | 4,095 | 230,900 |
| 2018/08/15 | 4,175 | 4,195 | 4,085 | 4,130 | 194,600 |
| 2018/08/14 | 4,120 | 4,165 | 4,085 | 4,160 | 129,000 |
| 2018/08/13 | 4,240 | 4,265 | 4,085 | 4,085 | 156,500 |
| 2018/08/10 | 4,365 | 4,395 | 4,265 | 4,275 | 168,900 |
| 2018/08/09 | 4,380 | 4,415 | 4,340 | 4,385 | 117,500 |
| 2018/08/08 | 4,360 | 4,505 | 4,360 | 4,430 | 227,100 |
| 2018/08/07 | 4,365 | 4,380 | 4,310 | 4,375 | 170,400 |
| 2018/08/06 | 4,435 | 4,445 | 4,360 | 4,375 | 145,400 |
| 2018/08/03 | 4,490 | 4,515 | 4,360 | 4,445 | 180,300 |
| 2018/08/02 | 4,405 | 4,540 | 4,405 | 4,455 | 286,200 |
| 2018/08/01 | 4,455 | 4,525 | 4,250 | 4,395 | 440,000 |
| 2018/07/31 | 4,605 | 4,655 | 4,565 | 4,595 | 149,700 |
| 2018/07/30 | 4,635 | 4,720 | 4,615 | 4,640 | 123,400 |
| 2018/07/27 | 4,670 | 4,725 | 4,650 | 4,675 | 102,800 |
| 2018/07/26 | 4,620 | 4,665 | 4,615 | 4,645 | 98,300 |
| 2018/07/25 | 4,535 | 4,590 | 4,510 | 4,590 | 151,000 |
| 2018/07/24 | 4,560 | 4,585 | 4,545 | 4,555 | 88,000 |
| 2018/07/23 | 4,495 | 4,570 | 4,475 | 4,530 | 147,900 |
| 2018/07/20 | 4,595 | 4,625 | 4,530 | 4,550 | 174,100 |
| 2018/07/19 | 4,630 | 4,665 | 4,570 | 4,595 | 211,200 |
| 2018/07/18 | 4,650 | 4,655 | 4,600 | 4,625 | 139,500 |
| 2018/07/17 | 4,530 | 4,650 | 4,530 | 4,580 | 238,000 |
| 2018/07/13 | 4,445 | 4,505 | 4,400 | 4,485 | 157,300 |
| 2018/07/12 | 4,460 | 4,470 | 4,415 | 4,450 | 136,700 |
| 2018/07/11 | 4,450 | 4,460 | 4,385 | 4,425 | 136,800 |
| 2018/07/10 | 4,495 | 4,540 | 4,480 | 4,495 | 114,600 |
| 2018/07/09 | 4,470 | 4,495 | 4,415 | 4,470 | 141,000 |
| 2018/07/06 | 4,390 | 4,460 | 4,375 | 4,435 | 276,000 |
| 2018/07/05 | 4,405 | 4,440 | 4,340 | 4,355 | 147,300 |
| 2018/07/04 | 4,405 | 4,455 | 4,390 | 4,430 | 110,100 |
| 2018/07/03 | 4,450 | 4,495 | 4,430 | 4,475 | 133,500 |
| 2018/07/02 | 4,575 | 4,600 | 4,480 | 4,495 | 119,800 |
| 2018/06/29 | 4,605 | 4,630 | 4,570 | 4,625 | 181,500 |
| 2018/06/28 | 4,595 | 4,640 | 4,575 | 4,610 | 151,200 |
| 2018/06/27 | 4,595 | 4,695 | 4,595 | 4,620 | 205,300 |
| 2018/06/26 | 4,520 | 4,595 | 4,485 | 4,590 | 170,200 |
| 2018/06/25 | 4,635 | 4,645 | 4,550 | 4,590 | 127,000 |
| 2018/06/22 | 4,660 | 4,680 | 4,585 | 4,665 | 367,900 |
| 2018/06/21 | 4,670 | 4,810 | 4,665 | 4,730 | 335,100 |
| 2018/06/20 | 4,675 | 4,690 | 4,575 | 4,675 | 266,300 |
| 2018/06/19 | 4,725 | 4,790 | 4,690 | 4,690 | 150,000 |
| 2018/06/18 | 4,825 | 4,840 | 4,680 | 4,705 | 197,700 |
| 2018/06/15 | 4,930 | 4,955 | 4,810 | 4,825 | 300,200 |
| 2018/06/14 | 4,840 | 4,905 | 4,830 | 4,865 | 250,900 |
| 2018/06/13 | 4,960 | 4,960 | 4,870 | 4,880 | 181,600 |
| 2018/06/12 | 4,940 | 4,970 | 4,810 | 4,940 | 288,000 |
| 2018/06/11 | 5,060 | 5,080 | 5,000 | 5,040 | 71,700 |
| 2018/06/08 | 5,000 | 5,070 | 4,885 | 5,050 | 182,300 |
| 2018/06/07 | 5,060 | 5,100 | 5,030 | 5,080 | 134,100 |
| 2018/06/06 | 5,000 | 5,050 | 4,955 | 4,970 | 150,400 |
| 2018/06/05 | 4,940 | 4,995 | 4,915 | 4,985 | 131,900 |
| 2018/06/04 | 4,895 | 4,970 | 4,895 | 4,960 | 150,500 |
| 2018/06/01 | 4,740 | 4,845 | 4,735 | 4,825 | 160,900 |
| 2018/05/31 | 4,775 | 4,795 | 4,740 | 4,790 | 336,600 |
| 2018/05/30 | 4,715 | 4,750 | 4,690 | 4,705 | 130,500 |
| 2018/05/29 | 4,820 | 4,840 | 4,780 | 4,815 | 99,300 |
| 2018/05/28 | 4,960 | 4,985 | 4,835 | 4,845 | 243,400 |
| 2018/05/25 | 4,970 | 5,010 | 4,925 | 4,965 | 207,300 |
| 2018/05/24 | 5,060 | 5,060 | 4,920 | 4,930 | 143,200 |
| 2018/05/23 | 5,060 | 5,130 | 5,030 | 5,070 | 89,100 |
| 2018/05/22 | 5,070 | 5,150 | 5,070 | 5,100 | 76,500 |
| 2018/05/21 | 5,050 | 5,160 | 5,050 | 5,110 | 115,800 |
| 2018/05/18 | 5,060 | 5,170 | 5,040 | 5,140 | 94,000 |
| 2018/05/17 | 5,100 | 5,100 | 5,030 | 5,060 | 177,300 |
| 2018/05/16 | 5,110 | 5,200 | 5,070 | 5,100 | 154,800 |
| 2018/05/15 | 5,130 | 5,180 | 5,060 | 5,070 | 170,400 |
| 2018/05/14 | 5,180 | 5,210 | 5,100 | 5,140 | 213,000 |
| 2018/05/11 | 4,995 | 5,100 | 4,980 | 5,080 | 193,700 |
| 2018/05/10 | 4,925 | 5,010 | 4,895 | 5,000 | 325,000 |
| 2018/05/09 | 4,780 | 4,935 | 4,780 | 4,925 | 336,800 |
| 2018/05/08 | 4,710 | 4,785 | 4,680 | 4,760 | 248,700 |
| 2018/05/07 | 4,755 | 4,755 | 4,660 | 4,725 | 155,400 |
| 2018/05/02 | 4,880 | 4,880 | 4,730 | 4,740 | 218,300 |
| 2018/05/01 | 4,735 | 4,925 | 4,735 | 4,900 | 577,400 |
| 2018/04/27 | 4,450 | 4,465 | 4,390 | 4,455 | 284,400 |
| 2018/04/26 | 4,420 | 4,470 | 4,415 | 4,420 | 199,500 |
| 2018/04/25 | 4,440 | 4,480 | 4,400 | 4,450 | 132,400 |
| 2018/04/24 | 4,475 | 4,540 | 4,460 | 4,510 | 201,400 |
| 2018/04/23 | 4,425 | 4,445 | 4,380 | 4,405 | 178,500 |
| 2018/04/20 | 4,415 | 4,440 | 4,375 | 4,415 | 206,400 |
| 2018/04/19 | 4,400 | 4,450 | 4,380 | 4,425 | 259,400 |
| 2018/04/18 | 4,350 | 4,395 | 4,310 | 4,365 | 184,700 |
| 2018/04/17 | 4,380 | 4,395 | 4,320 | 4,325 | 111,000 |
| 2018/04/16 | 4,375 | 4,390 | 4,310 | 4,380 | 121,700 |
| 2018/04/13 | 4,340 | 4,405 | 4,320 | 4,375 | 140,100 |
| 2018/04/12 | 4,320 | 4,320 | 4,220 | 4,295 | 136,900 |
| 2018/04/11 | 4,390 | 4,390 | 4,290 | 4,300 | 144,700 |
| 2018/04/10 | 4,205 | 4,290 | 4,185 | 4,275 | 172,600 |
| 2018/04/09 | 4,250 | 4,290 | 4,185 | 4,195 | 138,800 |
| 2018/04/06 | 4,290 | 4,335 | 4,245 | 4,255 | 169,500 |
| 2018/04/05 | 4,250 | 4,280 | 4,220 | 4,245 | 164,100 |
| 2018/04/04 | 4,180 | 4,230 | 4,155 | 4,190 | 175,600 |
| 2018/04/03 | 4,125 | 4,160 | 4,095 | 4,145 | 118,600 |
| 2018/04/02 | 4,230 | 4,230 | 4,190 | 4,190 | 90,700 |
| 2018/03/30 | 4,220 | 4,235 | 4,155 | 4,215 | 104,700 |
| 2018/03/29 | 4,230 | 4,245 | 4,140 | 4,190 | 123,700 |
| 2018/03/28 | 4,135 | 4,160 | 4,090 | 4,150 | 125,300 |
| 2018/03/27 | 4,080 | 4,210 | 4,080 | 4,200 | 266,900 |
| 2018/03/26 | 3,920 | 4,020 | 3,920 | 4,020 | 227,500 |
| 2018/03/23 | 4,110 | 4,135 | 3,975 | 3,985 | 169,200 |
| 2018/03/22 | 4,230 | 4,240 | 4,150 | 4,230 | 143,700 |
| 2018/03/20 | 4,125 | 4,205 | 4,125 | 4,190 | 108,900 |
| 2018/03/19 | 4,195 | 4,220 | 4,140 | 4,150 | 85,600 |
| 2018/03/16 | 4,275 | 4,275 | 4,195 | 4,210 | 153,000 |
| 2018/03/15 | 4,295 | 4,300 | 4,215 | 4,265 | 112,600 |
| 2018/03/14 | 4,265 | 4,305 | 4,250 | 4,280 | 121,900 |
| 2018/03/13 | 4,230 | 4,265 | 4,215 | 4,260 | 90,000 |
| 2018/03/12 | 4,235 | 4,310 | 4,235 | 4,275 | 125,300 |
| 2018/03/09 | 4,190 | 4,235 | 4,140 | 4,165 | 154,300 |
| 2018/03/08 | 4,185 | 4,195 | 4,105 | 4,125 | 137,900 |
| 2018/03/07 | 4,125 | 4,150 | 4,095 | 4,130 | 182,000 |
| 2018/03/06 | 4,155 | 4,210 | 4,125 | 4,145 | 137,000 |
| 2018/03/05 | 4,175 | 4,195 | 4,090 | 4,115 | 115,400 |
| 2018/03/02 | 4,215 | 4,260 | 4,170 | 4,205 | 206,700 |
| 2018/03/01 | 4,315 | 4,355 | 4,265 | 4,285 | 164,600 |
| 2018/02/28 | 4,360 | 4,420 | 4,355 | 4,355 | 115,500 |
| 2018/02/27 | 4,365 | 4,415 | 4,355 | 4,395 | 107,000 |
| 2018/02/26 | 4,390 | 4,405 | 4,295 | 4,325 | 156,900 |
| 2018/02/23 | 4,425 | 4,435 | 4,320 | 4,380 | 198,200 |
| 2018/02/22 | 4,490 | 4,665 | 4,345 | 4,360 | 422,200 |
| 2018/02/21 | 4,215 | 4,235 | 4,175 | 4,210 | 90,300 |
| 2018/02/20 | 4,195 | 4,205 | 4,145 | 4,190 | 76,200 |
| 2018/02/19 | 4,165 | 4,220 | 4,145 | 4,210 | 101,000 |
| 2018/02/16 | 4,115 | 4,150 | 4,085 | 4,095 | 115,200 |
| 2018/02/15 | 4,045 | 4,060 | 4,020 | 4,045 | 156,000 |
| 2018/02/14 | 4,075 | 4,110 | 4,005 | 4,020 | 161,500 |
| 2018/02/13 | 4,215 | 4,215 | 4,070 | 4,075 | 168,000 |
| 2018/02/09 | 4,100 | 4,160 | 4,090 | 4,145 | 149,500 |
| 2018/02/08 | 4,280 | 4,310 | 4,240 | 4,265 | 173,000 |
| 2018/02/07 | 4,350 | 4,370 | 4,200 | 4,210 | 220,800 |
| 2018/02/06 | 4,250 | 4,290 | 4,105 | 4,200 | 214,100 |
| 2018/02/05 | 4,505 | 4,535 | 4,400 | 4,415 | 256,500 |
| 2018/02/02 | 4,500 | 4,585 | 4,395 | 4,555 | 245,300 |
| 2018/02/01 | 4,315 | 4,645 | 4,315 | 4,490 | 502,100 |
| 2018/01/31 | 4,680 | 4,760 | 4,645 | 4,665 | 248,900 |
| 2018/01/30 | 4,865 | 4,865 | 4,685 | 4,710 | 285,200 |
| 2018/01/29 | 4,865 | 4,940 | 4,785 | 4,915 | 198,000 |
| 2018/01/26 | 4,880 | 4,895 | 4,835 | 4,835 | 104,600 |
| 2018/01/25 | 4,965 | 4,980 | 4,890 | 4,890 | 113,000 |
| 2018/01/24 | 4,930 | 4,945 | 4,910 | 4,925 | 80,900 |
| 2018/01/23 | 4,900 | 4,945 | 4,895 | 4,930 | 98,700 |
| 2018/01/22 | 4,855 | 4,870 | 4,810 | 4,865 | 115,300 |
| 2018/01/19 | 4,855 | 4,880 | 4,815 | 4,835 | 114,700 |
| 2018/01/18 | 4,920 | 4,955 | 4,815 | 4,815 | 161,000 |
| 2018/01/17 | 4,870 | 4,910 | 4,835 | 4,895 | 145,100 |
| 2018/01/16 | 4,905 | 4,950 | 4,905 | 4,915 | 90,900 |
| 2018/01/15 | 4,935 | 4,970 | 4,875 | 4,925 | 113,600 |
| 2018/01/12 | 5,010 | 5,030 | 4,925 | 4,925 | 177,300 |
| 2018/01/11 | 4,865 | 5,030 | 4,865 | 4,990 | 207,500 |
| 2018/01/10 | 4,950 | 5,000 | 4,835 | 4,845 | 151,100 |
| 2018/01/09 | 4,840 | 4,845 | 4,815 | 4,830 | 73,800 |
| 2018/01/05 | 4,855 | 4,870 | 4,780 | 4,845 | 109,400 |
| 2018/01/04 | 4,705 | 4,830 | 4,700 | 4,830 | 149,300 |