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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,235 | 3,235 | 3,180 | 3,190 | 145,400 |
| 2020/12/29 | 3,280 | 3,280 | 3,230 | 3,260 | 101,100 |
| 2020/12/28 | 3,255 | 3,275 | 3,220 | 3,255 | 119,500 |
| 2020/12/25 | 3,335 | 3,335 | 3,220 | 3,245 | 114,300 |
| 2020/12/24 | 3,170 | 3,200 | 3,165 | 3,195 | 84,000 |
| 2020/12/23 | 3,210 | 3,210 | 3,135 | 3,150 | 148,000 |
| 2020/12/22 | 3,240 | 3,255 | 3,190 | 3,225 | 220,300 |
| 2020/12/21 | 3,290 | 3,350 | 3,275 | 3,300 | 226,100 |
| 2020/12/18 | 3,270 | 3,285 | 3,225 | 3,275 | 151,200 |
| 2020/12/17 | 3,270 | 3,285 | 3,230 | 3,265 | 124,600 |
| 2020/12/16 | 3,320 | 3,320 | 3,275 | 3,305 | 158,000 |
| 2020/12/15 | 3,260 | 3,290 | 3,225 | 3,260 | 203,200 |
| 2020/12/14 | 3,210 | 3,315 | 3,195 | 3,290 | 105,300 |
| 2020/12/11 | 3,240 | 3,280 | 3,195 | 3,245 | 212,100 |
| 2020/12/10 | 3,280 | 3,295 | 3,245 | 3,275 | 248,500 |
| 2020/12/09 | 3,125 | 3,240 | 3,110 | 3,240 | 167,500 |
| 2020/12/08 | 3,115 | 3,155 | 3,095 | 3,100 | 99,200 |
| 2020/12/07 | 3,195 | 3,200 | 3,145 | 3,160 | 112,500 |
| 2020/12/04 | 3,090 | 3,155 | 3,070 | 3,155 | 102,600 |
| 2020/12/03 | 3,140 | 3,170 | 3,090 | 3,140 | 109,300 |
| 2020/12/02 | 3,130 | 3,200 | 3,115 | 3,135 | 341,300 |
| 2020/12/01 | 3,055 | 3,105 | 3,050 | 3,080 | 127,600 |
| 2020/11/30 | 3,220 | 3,220 | 3,050 | 3,050 | 240,500 |
| 2020/11/27 | 3,130 | 3,215 | 3,100 | 3,180 | 188,600 |
| 2020/11/26 | 3,095 | 3,135 | 3,080 | 3,120 | 109,000 |
| 2020/11/25 | 3,210 | 3,230 | 3,155 | 3,165 | 161,900 |
| 2020/11/24 | 3,210 | 3,225 | 3,185 | 3,185 | 180,900 |
| 2020/11/20 | 3,115 | 3,180 | 3,115 | 3,175 | 164,100 |
| 2020/11/19 | 3,105 | 3,130 | 3,065 | 3,125 | 162,400 |
| 2020/11/18 | 3,150 | 3,150 | 3,070 | 3,120 | 152,500 |
| 2020/11/17 | 3,155 | 3,155 | 3,080 | 3,130 | 155,200 |
| 2020/11/16 | 3,025 | 3,125 | 3,020 | 3,120 | 201,300 |
| 2020/11/13 | 3,050 | 3,060 | 2,982 | 3,015 | 250,500 |
| 2020/11/12 | 3,070 | 3,090 | 3,010 | 3,080 | 195,600 |
| 2020/11/11 | 3,135 | 3,170 | 3,055 | 3,100 | 210,800 |
| 2020/11/10 | 3,180 | 3,185 | 3,085 | 3,120 | 180,600 |
| 2020/11/09 | 3,095 | 3,105 | 3,045 | 3,060 | 167,700 |
| 2020/11/06 | 3,050 | 3,085 | 3,010 | 3,065 | 116,500 |
| 2020/11/05 | 3,150 | 3,150 | 3,035 | 3,050 | 220,800 |
| 2020/11/04 | 3,150 | 3,205 | 3,110 | 3,155 | 304,100 |
| 2020/11/02 | 2,975 | 3,140 | 2,973 | 3,100 | 325,500 |
| 2020/10/30 | 3,005 | 3,010 | 2,856 | 2,875 | 218,500 |
| 2020/10/29 | 2,930 | 2,992 | 2,913 | 2,980 | 160,200 |
| 2020/10/28 | 2,960 | 2,960 | 2,902 | 2,940 | 120,900 |
| 2020/10/27 | 3,015 | 3,015 | 2,966 | 2,988 | 109,600 |
| 2020/10/26 | 3,035 | 3,070 | 3,000 | 3,040 | 113,600 |
| 2020/10/23 | 2,983 | 3,085 | 2,983 | 3,060 | 215,300 |
| 2020/10/22 | 2,932 | 2,949 | 2,918 | 2,946 | 118,600 |
| 2020/10/21 | 2,900 | 2,972 | 2,900 | 2,968 | 143,100 |
| 2020/10/20 | 2,894 | 2,912 | 2,869 | 2,886 | 200,100 |
| 2020/10/19 | 2,904 | 2,981 | 2,894 | 2,959 | 178,800 |
| 2020/10/16 | 2,875 | 2,910 | 2,862 | 2,883 | 259,500 |
| 2020/10/15 | 2,866 | 2,907 | 2,854 | 2,864 | 220,600 |
| 2020/10/14 | 2,889 | 2,904 | 2,852 | 2,886 | 214,700 |
| 2020/10/13 | 2,921 | 2,930 | 2,875 | 2,908 | 181,700 |
| 2020/10/12 | 2,926 | 2,935 | 2,895 | 2,908 | 153,000 |
| 2020/10/09 | 3,005 | 3,005 | 2,909 | 2,921 | 274,000 |
| 2020/10/08 | 3,070 | 3,070 | 2,999 | 3,010 | 190,300 |
| 2020/10/07 | 3,000 | 3,050 | 2,979 | 3,045 | 177,100 |
| 2020/10/06 | 3,050 | 3,065 | 3,015 | 3,025 | 193,700 |
| 2020/10/05 | 2,962 | 3,030 | 2,961 | 3,015 | 229,700 |
| 2020/10/02 | 2,976 | 2,991 | 2,888 | 2,902 | 232,500 |
| 2020/09/30 | 3,050 | 3,050 | 2,960 | 2,963 | 190,100 |
| 2020/09/29 | 3,075 | 3,075 | 3,020 | 3,050 | 98,500 |
| 2020/09/28 | 3,095 | 3,120 | 3,030 | 3,095 | 211,800 |
| 2020/09/25 | 3,055 | 3,090 | 3,020 | 3,055 | 139,800 |
| 2020/09/24 | 3,080 | 3,110 | 3,055 | 3,055 | 119,200 |
| 2020/09/23 | 3,125 | 3,135 | 3,070 | 3,075 | 187,800 |
| 2020/09/18 | 3,155 | 3,190 | 3,145 | 3,170 | 147,300 |
| 2020/09/17 | 3,150 | 3,165 | 3,125 | 3,135 | 172,400 |
| 2020/09/16 | 3,300 | 3,300 | 3,210 | 3,215 | 168,200 |
| 2020/09/15 | 3,320 | 3,325 | 3,280 | 3,325 | 108,900 |
| 2020/09/14 | 3,305 | 3,350 | 3,285 | 3,320 | 139,500 |
| 2020/09/11 | 3,270 | 3,305 | 3,235 | 3,300 | 181,600 |
| 2020/09/10 | 3,185 | 3,280 | 3,180 | 3,265 | 179,100 |
| 2020/09/09 | 3,165 | 3,205 | 3,135 | 3,205 | 209,700 |
| 2020/09/08 | 3,240 | 3,270 | 3,195 | 3,230 | 106,300 |
| 2020/09/07 | 3,225 | 3,280 | 3,220 | 3,235 | 199,100 |
| 2020/09/04 | 3,165 | 3,200 | 3,160 | 3,200 | 91,400 |
| 2020/09/03 | 3,190 | 3,210 | 3,165 | 3,200 | 126,500 |
| 2020/09/02 | 3,125 | 3,140 | 3,105 | 3,125 | 84,100 |
| 2020/09/01 | 3,095 | 3,125 | 3,025 | 3,115 | 108,700 |
| 2020/08/31 | 3,150 | 3,150 | 3,100 | 3,110 | 163,000 |
| 2020/08/28 | 3,115 | 3,190 | 3,105 | 3,115 | 200,600 |
| 2020/08/27 | 3,155 | 3,165 | 3,085 | 3,100 | 141,400 |
| 2020/08/26 | 3,095 | 3,150 | 3,080 | 3,145 | 93,400 |
| 2020/08/25 | 3,105 | 3,135 | 3,100 | 3,110 | 176,400 |
| 2020/08/24 | 3,075 | 3,075 | 3,015 | 3,055 | 147,500 |
| 2020/08/21 | 3,120 | 3,160 | 3,090 | 3,120 | 164,600 |
| 2020/08/20 | 3,130 | 3,185 | 3,105 | 3,140 | 149,700 |
| 2020/08/19 | 3,150 | 3,195 | 3,125 | 3,170 | 151,900 |
| 2020/08/18 | 3,145 | 3,220 | 3,125 | 3,200 | 143,400 |
| 2020/08/17 | 3,240 | 3,265 | 3,170 | 3,190 | 159,800 |
| 2020/08/14 | 3,300 | 3,330 | 3,270 | 3,285 | 153,100 |
| 2020/08/13 | 3,265 | 3,330 | 3,265 | 3,320 | 166,600 |
| 2020/08/12 | 3,205 | 3,280 | 3,185 | 3,255 | 185,500 |
| 2020/08/11 | 3,095 | 3,230 | 3,080 | 3,205 | 231,500 |
| 2020/08/07 | 3,035 | 3,115 | 3,015 | 3,075 | 228,200 |
| 2020/08/06 | 3,055 | 3,120 | 3,020 | 3,060 | 275,100 |
| 2020/08/05 | 2,904 | 3,090 | 2,896 | 3,065 | 366,900 |
| 2020/08/04 | 2,859 | 2,997 | 2,838 | 2,963 | 432,300 |
| 2020/08/03 | 3,020 | 3,020 | 2,784 | 2,784 | 423,200 |
| 2020/07/31 | 2,699 | 2,705 | 2,663 | 2,667 | 172,400 |
| 2020/07/30 | 2,782 | 2,805 | 2,718 | 2,741 | 139,900 |
| 2020/07/29 | 2,832 | 2,832 | 2,781 | 2,802 | 159,600 |
| 2020/07/28 | 2,948 | 2,950 | 2,871 | 2,876 | 124,500 |
| 2020/07/27 | 2,890 | 2,939 | 2,860 | 2,939 | 216,100 |
| 2020/07/22 | 2,978 | 3,015 | 2,932 | 2,932 | 76,900 |
| 2020/07/21 | 2,977 | 3,005 | 2,956 | 2,995 | 130,800 |
| 2020/07/20 | 2,961 | 2,984 | 2,929 | 2,977 | 96,700 |
| 2020/07/17 | 2,959 | 2,974 | 2,945 | 2,970 | 72,100 |
| 2020/07/16 | 2,963 | 3,000 | 2,935 | 2,944 | 114,600 |
| 2020/07/15 | 2,956 | 3,010 | 2,956 | 2,995 | 127,900 |
| 2020/07/14 | 2,874 | 2,885 | 2,838 | 2,881 | 85,000 |
| 2020/07/13 | 2,843 | 2,905 | 2,818 | 2,900 | 83,100 |
| 2020/07/10 | 2,822 | 2,834 | 2,763 | 2,763 | 105,200 |
| 2020/07/09 | 2,880 | 2,880 | 2,821 | 2,836 | 153,400 |
| 2020/07/08 | 2,865 | 2,924 | 2,849 | 2,877 | 224,700 |
| 2020/07/07 | 2,944 | 2,944 | 2,871 | 2,895 | 93,300 |
| 2020/07/06 | 2,916 | 2,948 | 2,909 | 2,943 | 89,300 |
| 2020/07/03 | 2,903 | 2,926 | 2,879 | 2,899 | 76,900 |
| 2020/07/02 | 2,848 | 2,925 | 2,848 | 2,881 | 113,800 |
| 2020/07/01 | 2,956 | 2,956 | 2,858 | 2,867 | 107,700 |
| 2020/06/30 | 2,996 | 3,015 | 2,944 | 2,957 | 149,200 |
| 2020/06/29 | 2,939 | 2,959 | 2,915 | 2,923 | 137,700 |
| 2020/06/26 | 3,025 | 3,025 | 2,967 | 2,974 | 165,400 |
| 2020/06/25 | 2,976 | 2,993 | 2,954 | 2,978 | 116,500 |
| 2020/06/24 | 3,000 | 3,040 | 2,990 | 2,997 | 120,200 |
| 2020/06/23 | 2,992 | 3,020 | 2,953 | 2,989 | 144,300 |
| 2020/06/22 | 2,996 | 3,025 | 2,971 | 2,992 | 83,400 |
| 2020/06/19 | 3,030 | 3,045 | 2,985 | 2,985 | 233,800 |
| 2020/06/18 | 3,040 | 3,065 | 2,999 | 3,050 | 111,100 |
| 2020/06/17 | 3,095 | 3,095 | 3,045 | 3,055 | 150,600 |
| 2020/06/16 | 3,065 | 3,100 | 3,045 | 3,095 | 168,400 |
| 2020/06/15 | 3,010 | 3,035 | 2,961 | 2,961 | 122,500 |
| 2020/06/12 | 2,980 | 3,050 | 2,980 | 3,020 | 198,800 |
| 2020/06/11 | 3,140 | 3,185 | 3,090 | 3,110 | 146,300 |
| 2020/06/10 | 3,200 | 3,230 | 3,180 | 3,210 | 111,100 |
| 2020/06/09 | 3,295 | 3,295 | 3,195 | 3,240 | 150,300 |
| 2020/06/08 | 3,295 | 3,295 | 3,235 | 3,265 | 125,100 |
| 2020/06/05 | 3,195 | 3,250 | 3,185 | 3,230 | 136,500 |
| 2020/06/04 | 3,225 | 3,225 | 3,165 | 3,215 | 132,300 |
| 2020/06/03 | 3,180 | 3,235 | 3,155 | 3,185 | 181,800 |
| 2020/06/02 | 3,120 | 3,160 | 3,100 | 3,135 | 153,300 |
| 2020/06/01 | 3,040 | 3,070 | 3,010 | 3,055 | 100,000 |
| 2020/05/29 | 3,075 | 3,100 | 3,030 | 3,030 | 299,200 |
| 2020/05/28 | 3,115 | 3,150 | 3,050 | 3,140 | 229,400 |
| 2020/05/27 | 3,005 | 3,070 | 3,005 | 3,045 | 185,600 |
| 2020/05/26 | 2,962 | 2,986 | 2,926 | 2,968 | 129,500 |
| 2020/05/25 | 2,897 | 2,929 | 2,884 | 2,926 | 124,600 |
| 2020/05/22 | 2,927 | 2,947 | 2,856 | 2,857 | 164,400 |
| 2020/05/21 | 2,901 | 2,904 | 2,861 | 2,884 | 205,000 |
| 2020/05/20 | 2,893 | 2,918 | 2,870 | 2,888 | 187,800 |
| 2020/05/19 | 2,934 | 2,953 | 2,892 | 2,923 | 184,300 |
| 2020/05/18 | 2,788 | 2,913 | 2,773 | 2,898 | 294,700 |
| 2020/05/15 | 2,779 | 2,866 | 2,779 | 2,838 | 270,000 |
| 2020/05/14 | 2,804 | 2,821 | 2,768 | 2,768 | 147,900 |
| 2020/05/13 | 2,813 | 2,871 | 2,800 | 2,863 | 149,800 |
| 2020/05/12 | 2,952 | 2,952 | 2,881 | 2,896 | 194,700 |
| 2020/05/11 | 2,886 | 2,945 | 2,879 | 2,934 | 120,300 |
| 2020/05/08 | 2,821 | 2,884 | 2,793 | 2,869 | 200,500 |
| 2020/05/07 | 2,834 | 2,872 | 2,801 | 2,808 | 337,700 |
| 2020/05/01 | 2,814 | 2,857 | 2,814 | 2,830 | 196,800 |
| 2020/04/30 | 2,901 | 2,931 | 2,855 | 2,914 | 204,200 |
| 2020/04/28 | 2,780 | 2,828 | 2,753 | 2,815 | 179,300 |
| 2020/04/27 | 2,726 | 2,812 | 2,714 | 2,796 | 212,800 |
| 2020/04/24 | 2,735 | 2,771 | 2,696 | 2,725 | 392,900 |
| 2020/04/23 | 2,708 | 2,753 | 2,698 | 2,743 | 261,800 |
| 2020/04/22 | 2,740 | 2,744 | 2,701 | 2,719 | 189,200 |
| 2020/04/21 | 2,750 | 2,788 | 2,721 | 2,742 | 256,300 |
| 2020/04/20 | 2,757 | 2,797 | 2,727 | 2,790 | 191,200 |
| 2020/04/17 | 2,757 | 2,839 | 2,742 | 2,780 | 260,400 |
| 2020/04/16 | 2,681 | 2,742 | 2,650 | 2,729 | 178,700 |
| 2020/04/15 | 2,801 | 2,801 | 2,708 | 2,727 | 261,000 |
| 2020/04/14 | 2,765 | 2,867 | 2,753 | 2,851 | 263,000 |
| 2020/04/13 | 2,774 | 2,787 | 2,737 | 2,762 | 260,100 |
| 2020/04/10 | 2,662 | 2,763 | 2,635 | 2,754 | 211,100 |
| 2020/04/09 | 2,653 | 2,683 | 2,617 | 2,674 | 219,300 |
| 2020/04/08 | 2,569 | 2,652 | 2,526 | 2,643 | 381,700 |
| 2020/04/07 | 2,484 | 2,545 | 2,459 | 2,519 | 211,600 |
| 2020/04/06 | 2,353 | 2,475 | 2,317 | 2,458 | 184,700 |
| 2020/04/03 | 2,385 | 2,425 | 2,320 | 2,354 | 163,700 |
| 2020/04/02 | 2,427 | 2,510 | 2,383 | 2,392 | 203,600 |
| 2020/04/01 | 2,557 | 2,644 | 2,425 | 2,449 | 170,400 |
| 2020/03/31 | 2,651 | 2,711 | 2,538 | 2,558 | 295,000 |
| 2020/03/30 | 2,635 | 2,711 | 2,566 | 2,701 | 303,000 |
| 2020/03/27 | 2,730 | 2,748 | 2,563 | 2,686 | 584,200 |
| 2020/03/26 | 2,600 | 2,613 | 2,509 | 2,590 | 348,400 |
| 2020/03/25 | 2,542 | 2,583 | 2,454 | 2,580 | 301,700 |
| 2020/03/24 | 2,498 | 2,509 | 2,380 | 2,442 | 423,400 |
| 2020/03/23 | 2,370 | 2,447 | 2,335 | 2,424 | 598,600 |
| 2020/03/19 | 2,300 | 2,397 | 2,270 | 2,370 | 383,500 |
| 2020/03/18 | 2,255 | 2,389 | 2,242 | 2,250 | 342,300 |
| 2020/03/17 | 2,165 | 2,255 | 2,109 | 2,240 | 308,500 |
| 2020/03/16 | 2,293 | 2,320 | 2,215 | 2,215 | 332,700 |
| 2020/03/13 | 2,279 | 2,365 | 2,181 | 2,295 | 522,400 |
| 2020/03/12 | 2,429 | 2,445 | 2,343 | 2,364 | 472,200 |
| 2020/03/11 | 2,491 | 2,550 | 2,478 | 2,505 | 504,100 |
| 2020/03/10 | 2,387 | 2,475 | 2,317 | 2,469 | 425,400 |
| 2020/03/09 | 2,450 | 2,479 | 2,359 | 2,373 | 192,900 |
| 2020/03/06 | 2,594 | 2,606 | 2,535 | 2,543 | 211,100 |
| 2020/03/05 | 2,690 | 2,694 | 2,636 | 2,649 | 172,600 |
| 2020/03/04 | 2,675 | 2,709 | 2,661 | 2,678 | 246,800 |
| 2020/03/03 | 2,817 | 2,827 | 2,744 | 2,744 | 220,400 |
| 2020/03/02 | 2,776 | 2,842 | 2,746 | 2,796 | 183,100 |
| 2020/02/28 | 2,789 | 2,825 | 2,767 | 2,818 | 199,500 |
| 2020/02/27 | 2,912 | 2,912 | 2,833 | 2,857 | 150,100 |
| 2020/02/26 | 2,989 | 2,989 | 2,906 | 2,949 | 161,000 |
| 2020/02/25 | 2,965 | 3,015 | 2,965 | 3,000 | 315,100 |
| 2020/02/21 | 3,085 | 3,115 | 3,075 | 3,105 | 176,000 |
| 2020/02/20 | 3,100 | 3,120 | 3,085 | 3,090 | 133,500 |
| 2020/02/19 | 3,085 | 3,095 | 3,040 | 3,065 | 87,600 |
| 2020/02/18 | 3,105 | 3,105 | 3,045 | 3,070 | 106,000 |
| 2020/02/17 | 3,090 | 3,115 | 3,050 | 3,110 | 93,500 |
| 2020/02/14 | 3,105 | 3,155 | 3,100 | 3,140 | 147,600 |
| 2020/02/13 | 3,135 | 3,140 | 3,095 | 3,095 | 153,300 |
| 2020/02/12 | 3,120 | 3,135 | 3,070 | 3,080 | 138,700 |
| 2020/02/10 | 3,100 | 3,150 | 3,100 | 3,125 | 123,600 |
| 2020/02/07 | 3,180 | 3,185 | 3,135 | 3,155 | 91,800 |
| 2020/02/06 | 3,165 | 3,220 | 3,140 | 3,195 | 246,500 |
| 2020/02/05 | 3,125 | 3,135 | 3,075 | 3,080 | 148,100 |
| 2020/02/04 | 3,050 | 3,105 | 3,040 | 3,100 | 291,800 |
| 2020/02/03 | 3,055 | 3,115 | 3,050 | 3,050 | 219,300 |
| 2020/01/31 | 2,995 | 3,100 | 2,995 | 3,070 | 212,200 |
| 2020/01/30 | 3,105 | 3,105 | 3,030 | 3,060 | 122,400 |
| 2020/01/29 | 3,100 | 3,155 | 3,090 | 3,125 | 170,600 |
| 2020/01/28 | 3,070 | 3,125 | 3,065 | 3,105 | 238,000 |
| 2020/01/27 | 3,140 | 3,160 | 3,115 | 3,115 | 106,300 |
| 2020/01/24 | 3,255 | 3,255 | 3,195 | 3,205 | 137,500 |
| 2020/01/23 | 3,250 | 3,260 | 3,215 | 3,220 | 183,700 |
| 2020/01/22 | 3,235 | 3,285 | 3,235 | 3,270 | 181,700 |
| 2020/01/21 | 3,265 | 3,280 | 3,225 | 3,240 | 105,900 |
| 2020/01/20 | 3,290 | 3,305 | 3,265 | 3,280 | 98,100 |
| 2020/01/17 | 3,260 | 3,290 | 3,245 | 3,270 | 255,500 |
| 2020/01/16 | 3,230 | 3,240 | 3,210 | 3,220 | 158,900 |
| 2020/01/15 | 3,290 | 3,330 | 3,225 | 3,250 | 232,200 |
| 2020/01/14 | 3,340 | 3,375 | 3,310 | 3,330 | 181,300 |
| 2020/01/10 | 3,350 | 3,385 | 3,330 | 3,365 | 155,100 |
| 2020/01/09 | 3,425 | 3,430 | 3,375 | 3,385 | 142,700 |
| 2020/01/08 | 3,340 | 3,405 | 3,305 | 3,355 | 277,000 |
| 2020/01/07 | 3,365 | 3,400 | 3,360 | 3,390 | 315,700 |
| 2020/01/06 | 3,340 | 3,390 | 3,335 | 3,365 | 173,600 |