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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,420 | 3,455 | 3,405 | 3,425 | 111,500 |
| 2019/12/27 | 3,500 | 3,505 | 3,470 | 3,475 | 78,500 |
| 2019/12/26 | 3,430 | 3,465 | 3,420 | 3,460 | 102,600 |
| 2019/12/25 | 3,460 | 3,465 | 3,400 | 3,415 | 74,200 |
| 2019/12/24 | 3,495 | 3,505 | 3,470 | 3,495 | 138,200 |
| 2019/12/23 | 3,520 | 3,540 | 3,450 | 3,465 | 209,200 |
| 2019/12/20 | 3,485 | 3,530 | 3,470 | 3,505 | 648,300 |
| 2019/12/19 | 3,455 | 3,500 | 3,440 | 3,450 | 167,900 |
| 2019/12/18 | 3,475 | 3,485 | 3,450 | 3,465 | 197,200 |
| 2019/12/17 | 3,515 | 3,545 | 3,470 | 3,485 | 364,900 |
| 2019/12/16 | 3,540 | 3,545 | 3,455 | 3,495 | 289,100 |
| 2019/12/13 | 3,665 | 3,685 | 3,585 | 3,625 | 238,300 |
| 2019/12/12 | 3,585 | 3,595 | 3,540 | 3,555 | 170,500 |
| 2019/12/11 | 3,545 | 3,580 | 3,520 | 3,550 | 107,000 |
| 2019/12/10 | 3,545 | 3,575 | 3,540 | 3,545 | 104,800 |
| 2019/12/09 | 3,550 | 3,580 | 3,515 | 3,540 | 151,300 |
| 2019/12/06 | 3,480 | 3,530 | 3,475 | 3,485 | 131,800 |
| 2019/12/05 | 3,425 | 3,515 | 3,425 | 3,490 | 175,200 |
| 2019/12/04 | 3,380 | 3,415 | 3,345 | 3,410 | 111,600 |
| 2019/12/03 | 3,355 | 3,440 | 3,345 | 3,415 | 142,700 |
| 2019/12/02 | 3,435 | 3,450 | 3,400 | 3,415 | 163,700 |
| 2019/11/29 | 3,470 | 3,485 | 3,385 | 3,400 | 263,500 |
| 2019/11/28 | 3,505 | 3,505 | 3,430 | 3,450 | 144,600 |
| 2019/11/27 | 3,470 | 3,515 | 3,465 | 3,495 | 104,800 |
| 2019/11/26 | 3,495 | 3,500 | 3,415 | 3,435 | 180,200 |
| 2019/11/25 | 3,490 | 3,505 | 3,450 | 3,470 | 112,000 |
| 2019/11/22 | 3,455 | 3,500 | 3,440 | 3,465 | 172,000 |
| 2019/11/21 | 3,415 | 3,440 | 3,340 | 3,425 | 186,100 |
| 2019/11/20 | 3,385 | 3,465 | 3,385 | 3,440 | 182,400 |
| 2019/11/19 | 3,445 | 3,480 | 3,420 | 3,435 | 154,700 |
| 2019/11/18 | 3,475 | 3,500 | 3,455 | 3,470 | 117,800 |
| 2019/11/15 | 3,440 | 3,540 | 3,425 | 3,475 | 166,100 |
| 2019/11/14 | 3,455 | 3,465 | 3,410 | 3,415 | 130,800 |
| 2019/11/13 | 3,530 | 3,575 | 3,475 | 3,490 | 193,200 |
| 2019/11/12 | 3,450 | 3,520 | 3,445 | 3,510 | 148,600 |
| 2019/11/11 | 3,510 | 3,550 | 3,450 | 3,460 | 214,100 |
| 2019/11/08 | 3,430 | 3,470 | 3,415 | 3,440 | 249,100 |
| 2019/11/07 | 3,295 | 3,375 | 3,295 | 3,355 | 217,100 |
| 2019/11/06 | 3,370 | 3,375 | 3,280 | 3,295 | 305,100 |
| 2019/11/05 | 3,375 | 3,380 | 3,305 | 3,365 | 246,500 |
| 2019/11/01 | 3,335 | 3,375 | 3,230 | 3,305 | 204,400 |
| 2019/10/31 | 3,530 | 3,530 | 3,455 | 3,510 | 139,100 |
| 2019/10/30 | 3,565 | 3,565 | 3,470 | 3,515 | 233,800 |
| 2019/10/29 | 3,555 | 3,580 | 3,515 | 3,540 | 145,600 |
| 2019/10/28 | 3,505 | 3,530 | 3,485 | 3,525 | 155,600 |
| 2019/10/25 | 3,485 | 3,495 | 3,460 | 3,475 | 82,000 |
| 2019/10/24 | 3,465 | 3,505 | 3,465 | 3,480 | 122,300 |
| 2019/10/23 | 3,400 | 3,460 | 3,390 | 3,445 | 192,700 |
| 2019/10/21 | 3,380 | 3,380 | 3,345 | 3,345 | 109,500 |
| 2019/10/18 | 3,400 | 3,410 | 3,340 | 3,355 | 75,500 |
| 2019/10/17 | 3,390 | 3,390 | 3,350 | 3,365 | 119,100 |
| 2019/10/16 | 3,455 | 3,455 | 3,330 | 3,385 | 148,600 |
| 2019/10/15 | 3,385 | 3,440 | 3,375 | 3,395 | 163,000 |
| 2019/10/11 | 3,265 | 3,275 | 3,240 | 3,275 | 93,800 |
| 2019/10/10 | 3,215 | 3,215 | 3,145 | 3,215 | 115,700 |
| 2019/10/09 | 3,180 | 3,210 | 3,160 | 3,200 | 159,000 |
| 2019/10/08 | 3,240 | 3,270 | 3,235 | 3,250 | 92,600 |
| 2019/10/07 | 3,215 | 3,230 | 3,175 | 3,200 | 94,800 |
| 2019/10/04 | 3,180 | 3,200 | 3,150 | 3,200 | 88,100 |
| 2019/10/03 | 3,175 | 3,210 | 3,165 | 3,210 | 156,800 |
| 2019/10/02 | 3,245 | 3,320 | 3,245 | 3,265 | 264,100 |
| 2019/10/01 | 3,305 | 3,385 | 3,300 | 3,385 | 125,900 |
| 2019/09/30 | 3,295 | 3,320 | 3,265 | 3,280 | 115,500 |
| 2019/09/27 | 3,335 | 3,335 | 3,240 | 3,310 | 198,700 |
| 2019/09/26 | 3,335 | 3,390 | 3,335 | 3,360 | 243,500 |
| 2019/09/25 | 3,225 | 3,280 | 3,205 | 3,275 | 228,100 |
| 2019/09/24 | 3,245 | 3,285 | 3,235 | 3,260 | 214,200 |
| 2019/09/20 | 3,340 | 3,340 | 3,290 | 3,305 | 184,100 |
| 2019/09/19 | 3,335 | 3,375 | 3,300 | 3,305 | 236,500 |
| 2019/09/18 | 3,315 | 3,315 | 3,240 | 3,265 | 185,400 |
| 2019/09/17 | 3,310 | 3,330 | 3,270 | 3,320 | 274,000 |
| 2019/09/13 | 3,260 | 3,295 | 3,205 | 3,290 | 248,300 |
| 2019/09/12 | 3,205 | 3,250 | 3,195 | 3,215 | 202,500 |
| 2019/09/11 | 3,125 | 3,205 | 3,115 | 3,205 | 269,100 |
| 2019/09/10 | 3,000 | 3,080 | 2,988 | 3,080 | 135,300 |
| 2019/09/09 | 2,943 | 2,963 | 2,907 | 2,961 | 162,000 |
| 2019/09/06 | 2,986 | 2,993 | 2,945 | 2,954 | 122,100 |
| 2019/09/05 | 2,917 | 2,977 | 2,908 | 2,958 | 147,400 |
| 2019/09/04 | 2,862 | 2,873 | 2,832 | 2,867 | 103,900 |
| 2019/09/03 | 2,857 | 2,892 | 2,832 | 2,878 | 130,200 |
| 2019/09/02 | 2,900 | 2,920 | 2,865 | 2,870 | 136,500 |
| 2019/08/30 | 2,866 | 2,925 | 2,862 | 2,920 | 202,000 |
| 2019/08/29 | 2,846 | 2,846 | 2,780 | 2,823 | 148,800 |
| 2019/08/28 | 2,836 | 2,839 | 2,784 | 2,808 | 205,100 |
| 2019/08/27 | 2,774 | 2,824 | 2,770 | 2,809 | 228,800 |
| 2019/08/26 | 2,717 | 2,746 | 2,710 | 2,728 | 168,500 |
| 2019/08/23 | 2,813 | 2,832 | 2,783 | 2,812 | 142,500 |
| 2019/08/22 | 2,771 | 2,816 | 2,764 | 2,800 | 107,300 |
| 2019/08/21 | 2,763 | 2,779 | 2,740 | 2,767 | 174,600 |
| 2019/08/20 | 2,795 | 2,799 | 2,733 | 2,790 | 150,800 |
| 2019/08/19 | 2,776 | 2,791 | 2,760 | 2,779 | 89,700 |
| 2019/08/16 | 2,749 | 2,760 | 2,714 | 2,750 | 105,900 |
| 2019/08/15 | 2,709 | 2,763 | 2,693 | 2,759 | 147,300 |
| 2019/08/14 | 2,796 | 2,815 | 2,775 | 2,803 | 144,300 |
| 2019/08/13 | 2,765 | 2,780 | 2,726 | 2,746 | 224,800 |
| 2019/08/09 | 2,849 | 2,879 | 2,801 | 2,842 | 178,000 |
| 2019/08/08 | 2,765 | 2,837 | 2,762 | 2,801 | 159,700 |
| 2019/08/07 | 2,801 | 2,811 | 2,761 | 2,794 | 235,700 |
| 2019/08/06 | 2,714 | 2,819 | 2,685 | 2,814 | 298,700 |
| 2019/08/05 | 2,898 | 2,908 | 2,814 | 2,856 | 190,600 |
| 2019/08/02 | 2,989 | 2,999 | 2,935 | 2,959 | 211,800 |
| 2019/08/01 | 3,045 | 3,145 | 2,990 | 3,095 | 230,900 |
| 2019/07/31 | 3,015 | 3,070 | 3,005 | 3,015 | 185,500 |
| 2019/07/30 | 2,982 | 3,025 | 2,979 | 3,025 | 175,500 |
| 2019/07/29 | 2,983 | 2,983 | 2,937 | 2,941 | 100,000 |
| 2019/07/26 | 3,035 | 3,035 | 2,967 | 2,984 | 159,800 |
| 2019/07/25 | 3,040 | 3,050 | 3,015 | 3,045 | 72,900 |
| 2019/07/24 | 2,951 | 3,020 | 2,947 | 3,005 | 181,500 |
| 2019/07/23 | 2,895 | 2,967 | 2,884 | 2,947 | 177,400 |
| 2019/07/22 | 2,906 | 2,938 | 2,892 | 2,909 | 185,300 |
| 2019/07/19 | 2,814 | 2,908 | 2,783 | 2,888 | 230,300 |
| 2019/07/18 | 2,872 | 2,894 | 2,811 | 2,819 | 192,400 |
| 2019/07/17 | 2,929 | 2,967 | 2,893 | 2,922 | 194,400 |
| 2019/07/16 | 2,974 | 3,010 | 2,962 | 2,962 | 135,000 |
| 2019/07/12 | 2,990 | 2,991 | 2,911 | 2,941 | 119,800 |
| 2019/07/11 | 2,945 | 2,968 | 2,905 | 2,953 | 181,800 |
| 2019/07/10 | 3,005 | 3,030 | 2,978 | 3,015 | 119,700 |
| 2019/07/09 | 3,040 | 3,075 | 2,983 | 3,010 | 125,400 |
| 2019/07/08 | 3,070 | 3,090 | 3,060 | 3,065 | 84,500 |
| 2019/07/05 | 3,050 | 3,095 | 3,040 | 3,080 | 81,500 |
| 2019/07/04 | 3,025 | 3,055 | 3,020 | 3,045 | 66,300 |
| 2019/07/03 | 3,000 | 3,025 | 2,988 | 3,015 | 119,800 |
| 2019/07/02 | 3,045 | 3,055 | 3,020 | 3,050 | 143,900 |
| 2019/07/01 | 2,983 | 3,085 | 2,935 | 3,075 | 202,800 |
| 2019/06/28 | 2,920 | 2,945 | 2,905 | 2,933 | 148,900 |
| 2019/06/27 | 2,862 | 2,940 | 2,859 | 2,920 | 162,200 |
| 2019/06/26 | 2,821 | 2,850 | 2,815 | 2,824 | 80,500 |
| 2019/06/25 | 2,859 | 2,871 | 2,824 | 2,838 | 70,700 |
| 2019/06/24 | 2,833 | 2,866 | 2,819 | 2,847 | 96,300 |
| 2019/06/21 | 2,873 | 2,880 | 2,810 | 2,841 | 346,600 |
| 2019/06/20 | 2,874 | 2,885 | 2,814 | 2,831 | 120,100 |
| 2019/06/19 | 2,854 | 2,897 | 2,850 | 2,888 | 128,900 |
| 2019/06/18 | 2,803 | 2,857 | 2,803 | 2,816 | 211,300 |
| 2019/06/17 | 2,833 | 2,834 | 2,793 | 2,801 | 187,600 |
| 2019/06/14 | 2,817 | 2,870 | 2,789 | 2,855 | 194,500 |
| 2019/06/13 | 2,800 | 2,821 | 2,761 | 2,801 | 157,700 |
| 2019/06/12 | 2,855 | 2,878 | 2,826 | 2,830 | 80,700 |
| 2019/06/11 | 2,836 | 2,889 | 2,823 | 2,874 | 87,400 |
| 2019/06/10 | 2,872 | 2,882 | 2,815 | 2,834 | 154,700 |
| 2019/06/07 | 2,802 | 2,828 | 2,759 | 2,799 | 141,100 |
| 2019/06/06 | 2,802 | 2,829 | 2,771 | 2,772 | 179,100 |
| 2019/06/05 | 2,787 | 2,825 | 2,784 | 2,817 | 268,800 |
| 2019/06/04 | 2,668 | 2,718 | 2,664 | 2,707 | 193,600 |
| 2019/06/03 | 2,607 | 2,643 | 2,588 | 2,632 | 117,000 |
| 2019/05/31 | 2,716 | 2,724 | 2,652 | 2,657 | 135,800 |
| 2019/05/30 | 2,693 | 2,750 | 2,686 | 2,748 | 108,400 |
| 2019/05/29 | 2,707 | 2,729 | 2,673 | 2,721 | 157,100 |
| 2019/05/28 | 2,750 | 2,776 | 2,728 | 2,741 | 320,000 |
| 2019/05/27 | 2,761 | 2,798 | 2,742 | 2,754 | 133,500 |
| 2019/05/24 | 2,726 | 2,777 | 2,716 | 2,763 | 141,800 |
| 2019/05/23 | 2,782 | 2,794 | 2,742 | 2,760 | 132,700 |
| 2019/05/22 | 2,813 | 2,850 | 2,796 | 2,803 | 120,500 |
| 2019/05/21 | 2,770 | 2,829 | 2,766 | 2,803 | 163,200 |
| 2019/05/20 | 2,851 | 2,860 | 2,801 | 2,818 | 84,600 |
| 2019/05/17 | 2,833 | 2,845 | 2,790 | 2,833 | 174,900 |
| 2019/05/16 | 2,881 | 2,881 | 2,815 | 2,823 | 166,400 |
| 2019/05/15 | 2,874 | 2,896 | 2,837 | 2,896 | 163,400 |
| 2019/05/14 | 2,760 | 2,846 | 2,745 | 2,835 | 143,800 |
| 2019/05/13 | 2,864 | 2,920 | 2,829 | 2,870 | 131,000 |
| 2019/05/10 | 2,884 | 2,950 | 2,872 | 2,893 | 191,000 |
| 2019/05/09 | 2,939 | 2,952 | 2,879 | 2,882 | 150,900 |
| 2019/05/08 | 2,990 | 3,015 | 2,943 | 3,000 | 282,400 |
| 2019/05/07 | 3,150 | 3,165 | 2,999 | 3,010 | 318,200 |
| 2019/04/26 | 3,355 | 3,355 | 3,230 | 3,325 | 128,400 |
| 2019/04/25 | 3,385 | 3,390 | 3,320 | 3,360 | 107,000 |
| 2019/04/24 | 3,470 | 3,470 | 3,335 | 3,385 | 150,600 |
| 2019/04/23 | 3,500 | 3,505 | 3,445 | 3,475 | 82,300 |
| 2019/04/22 | 3,485 | 3,495 | 3,445 | 3,485 | 82,900 |
| 2019/04/19 | 3,515 | 3,520 | 3,465 | 3,500 | 56,300 |
| 2019/04/18 | 3,515 | 3,540 | 3,440 | 3,465 | 81,900 |
| 2019/04/17 | 3,495 | 3,520 | 3,480 | 3,515 | 85,400 |
| 2019/04/16 | 3,455 | 3,470 | 3,430 | 3,450 | 65,400 |
| 2019/04/15 | 3,460 | 3,495 | 3,450 | 3,470 | 96,000 |
| 2019/04/12 | 3,410 | 3,415 | 3,365 | 3,390 | 81,500 |
| 2019/04/11 | 3,370 | 3,375 | 3,320 | 3,350 | 133,500 |
| 2019/04/10 | 3,415 | 3,420 | 3,380 | 3,400 | 126,900 |
| 2019/04/09 | 3,435 | 3,460 | 3,395 | 3,455 | 94,800 |
| 2019/04/08 | 3,515 | 3,515 | 3,450 | 3,460 | 121,400 |
| 2019/04/05 | 3,455 | 3,480 | 3,440 | 3,475 | 109,000 |
| 2019/04/04 | 3,395 | 3,450 | 3,390 | 3,420 | 100,800 |
| 2019/04/03 | 3,345 | 3,420 | 3,335 | 3,400 | 122,700 |
| 2019/04/02 | 3,335 | 3,345 | 3,305 | 3,325 | 122,600 |
| 2019/04/01 | 3,255 | 3,325 | 3,255 | 3,295 | 181,400 |
| 2019/03/29 | 3,250 | 3,265 | 3,170 | 3,185 | 145,200 |
| 2019/03/28 | 3,280 | 3,280 | 3,205 | 3,220 | 161,300 |
| 2019/03/27 | 3,320 | 3,340 | 3,300 | 3,340 | 237,900 |
| 2019/03/26 | 3,220 | 3,340 | 3,185 | 3,340 | 422,900 |
| 2019/03/25 | 3,200 | 3,205 | 3,105 | 3,150 | 279,800 |
| 2019/03/22 | 3,250 | 3,310 | 3,235 | 3,300 | 215,500 |
| 2019/03/20 | 3,195 | 3,275 | 3,175 | 3,230 | 177,200 |
| 2019/03/19 | 3,195 | 3,210 | 3,170 | 3,190 | 103,900 |
| 2019/03/18 | 3,190 | 3,210 | 3,170 | 3,200 | 135,000 |
| 2019/03/15 | 3,140 | 3,200 | 3,140 | 3,175 | 200,600 |
| 2019/03/14 | 3,170 | 3,205 | 3,110 | 3,115 | 109,100 |
| 2019/03/13 | 3,155 | 3,190 | 3,110 | 3,135 | 127,000 |
| 2019/03/12 | 3,150 | 3,210 | 3,150 | 3,185 | 91,900 |
| 2019/03/11 | 3,105 | 3,120 | 3,080 | 3,105 | 103,100 |
| 2019/03/08 | 3,145 | 3,180 | 3,095 | 3,105 | 203,900 |
| 2019/03/07 | 3,195 | 3,220 | 3,145 | 3,175 | 198,100 |
| 2019/03/06 | 3,205 | 3,240 | 3,185 | 3,210 | 110,000 |
| 2019/03/05 | 3,260 | 3,285 | 3,200 | 3,225 | 103,000 |
| 2019/03/04 | 3,270 | 3,310 | 3,260 | 3,280 | 80,100 |
| 2019/03/01 | 3,260 | 3,270 | 3,240 | 3,255 | 92,200 |
| 2019/02/28 | 3,285 | 3,295 | 3,235 | 3,245 | 108,700 |
| 2019/02/27 | 3,285 | 3,295 | 3,245 | 3,270 | 117,300 |
| 2019/02/26 | 3,285 | 3,300 | 3,265 | 3,285 | 70,700 |
| 2019/02/25 | 3,280 | 3,290 | 3,250 | 3,270 | 89,000 |
| 2019/02/22 | 3,220 | 3,290 | 3,210 | 3,280 | 78,900 |
| 2019/02/21 | 3,230 | 3,245 | 3,185 | 3,225 | 127,400 |
| 2019/02/20 | 3,325 | 3,330 | 3,210 | 3,235 | 167,400 |
| 2019/02/19 | 3,310 | 3,325 | 3,240 | 3,315 | 169,000 |
| 2019/02/18 | 3,345 | 3,360 | 3,325 | 3,350 | 94,100 |
| 2019/02/15 | 3,255 | 3,255 | 3,205 | 3,240 | 75,700 |
| 2019/02/14 | 3,290 | 3,340 | 3,285 | 3,285 | 90,800 |
| 2019/02/13 | 3,270 | 3,330 | 3,270 | 3,310 | 133,800 |
| 2019/02/12 | 3,160 | 3,285 | 3,145 | 3,280 | 166,800 |
| 2019/02/08 | 3,225 | 3,230 | 3,105 | 3,105 | 157,200 |
| 2019/02/07 | 3,345 | 3,355 | 3,265 | 3,295 | 128,000 |
| 2019/02/06 | 3,385 | 3,405 | 3,340 | 3,345 | 98,900 |
| 2019/02/05 | 3,425 | 3,435 | 3,355 | 3,360 | 149,400 |
| 2019/02/04 | 3,335 | 3,415 | 3,330 | 3,410 | 171,500 |
| 2019/02/01 | 3,330 | 3,360 | 3,305 | 3,325 | 252,700 |
| 2019/01/31 | 3,320 | 3,330 | 3,205 | 3,260 | 207,900 |
| 2019/01/30 | 3,255 | 3,270 | 3,235 | 3,250 | 155,100 |
| 2019/01/29 | 3,265 | 3,300 | 3,215 | 3,245 | 166,200 |
| 2019/01/28 | 3,310 | 3,315 | 3,255 | 3,295 | 156,700 |
| 2019/01/25 | 3,205 | 3,310 | 3,190 | 3,300 | 156,800 |
| 2019/01/24 | 3,145 | 3,205 | 3,130 | 3,205 | 192,300 |
| 2019/01/23 | 3,135 | 3,195 | 3,135 | 3,180 | 139,800 |
| 2019/01/22 | 3,245 | 3,260 | 3,175 | 3,180 | 97,700 |
| 2019/01/21 | 3,165 | 3,220 | 3,155 | 3,205 | 105,700 |
| 2019/01/18 | 3,100 | 3,160 | 3,080 | 3,125 | 82,800 |
| 2019/01/17 | 3,100 | 3,145 | 3,080 | 3,105 | 152,100 |
| 2019/01/16 | 3,110 | 3,120 | 3,080 | 3,095 | 160,500 |
| 2019/01/15 | 3,020 | 3,125 | 3,020 | 3,120 | 150,900 |
| 2019/01/11 | 3,050 | 3,060 | 3,015 | 3,035 | 168,800 |
| 2019/01/10 | 3,005 | 3,050 | 2,991 | 3,025 | 228,100 |
| 2019/01/09 | 3,040 | 3,070 | 3,020 | 3,065 | 180,900 |
| 2019/01/08 | 3,090 | 3,095 | 3,035 | 3,035 | 185,500 |
| 2019/01/07 | 3,095 | 3,125 | 3,055 | 3,075 | 167,500 |
| 2019/01/04 | 2,950 | 3,015 | 2,879 | 2,997 | 297,100 |