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 |
|---|---|---|---|---|---|
| 2007/12/28 | 5,040 | 5,100 | 4,930 | 5,100 | 29,800 |
| 2007/12/27 | 5,000 | 5,070 | 4,960 | 5,050 | 40,800 |
| 2007/12/26 | 4,980 | 5,080 | 4,950 | 5,070 | 47,800 |
| 2007/12/25 | 4,940 | 5,000 | 4,870 | 4,930 | 35,200 |
| 2007/12/21 | 4,870 | 4,890 | 4,810 | 4,890 | 36,600 |
| 2007/12/20 | 4,960 | 5,020 | 4,870 | 4,920 | 50,100 |
| 2007/12/19 | 5,050 | 5,090 | 5,000 | 5,020 | 62,200 |
| 2007/12/18 | 4,800 | 5,050 | 4,760 | 5,030 | 108,900 |
| 2007/12/17 | 5,080 | 5,080 | 4,910 | 4,930 | 74,300 |
| 2007/12/14 | 5,290 | 5,300 | 5,030 | 5,100 | 113,100 |
| 2007/12/13 | 5,170 | 5,250 | 5,160 | 5,190 | 66,600 |
| 2007/12/12 | 5,140 | 5,280 | 5,100 | 5,260 | 64,000 |
| 2007/12/11 | 5,150 | 5,260 | 5,140 | 5,210 | 75,500 |
| 2007/12/10 | 5,300 | 5,350 | 5,100 | 5,160 | 67,500 |
| 2007/12/07 | 5,170 | 5,250 | 5,060 | 5,200 | 88,400 |
| 2007/12/06 | 5,290 | 5,360 | 5,120 | 5,170 | 119,100 |
| 2007/12/05 | 5,410 | 5,420 | 5,160 | 5,280 | 192,100 |
| 2007/12/04 | 5,830 | 5,850 | 5,500 | 5,540 | 155,300 |
| 2007/12/03 | 5,770 | 5,790 | 5,480 | 5,530 | 93,100 |
| 2007/11/30 | 5,540 | 5,620 | 5,500 | 5,570 | 162,500 |
| 2007/11/29 | 5,470 | 5,560 | 5,460 | 5,560 | 67,900 |
| 2007/11/28 | 5,400 | 5,430 | 5,200 | 5,370 | 68,100 |
| 2007/11/27 | 5,070 | 5,290 | 5,030 | 5,260 | 72,600 |
| 2007/11/26 | 5,010 | 5,080 | 4,900 | 5,060 | 92,700 |
| 2007/11/22 | 4,890 | 5,010 | 4,770 | 5,010 | 76,300 |
| 2007/11/21 | 4,980 | 5,030 | 4,950 | 5,000 | 122,400 |
| 2007/11/20 | 4,700 | 4,910 | 4,700 | 4,890 | 77,100 |
| 2007/11/19 | 4,980 | 5,040 | 4,840 | 4,880 | 54,200 |
| 2007/11/16 | 5,000 | 5,030 | 4,960 | 4,980 | 63,800 |
| 2007/11/15 | 4,910 | 5,060 | 4,860 | 5,000 | 40,900 |
| 2007/11/14 | 4,790 | 4,920 | 4,730 | 4,910 | 92,500 |
| 2007/11/13 | 4,800 | 4,870 | 4,650 | 4,720 | 131,000 |
| 2007/11/12 | 5,040 | 5,100 | 4,910 | 5,000 | 123,400 |
| 2007/11/09 | 5,000 | 5,140 | 4,950 | 5,040 | 84,900 |
| 2007/11/08 | 4,850 | 5,050 | 4,820 | 5,020 | 80,700 |
| 2007/11/07 | 5,210 | 5,250 | 4,950 | 4,980 | 103,600 |
| 2007/11/06 | 5,300 | 5,340 | 5,220 | 5,260 | 98,200 |
| 2007/11/05 | 5,110 | 5,490 | 5,110 | 5,360 | 183,700 |
| 2007/11/02 | 4,800 | 5,260 | 4,780 | 5,210 | 447,500 |
| 2007/11/01 | 5,220 | 5,440 | 5,200 | 5,200 | 278,100 |
| 2007/10/31 | 5,840 | 6,200 | 5,800 | 6,200 | 107,400 |
| 2007/10/30 | 5,690 | 5,840 | 5,630 | 5,830 | 160,100 |
| 2007/10/29 | 5,790 | 5,850 | 5,730 | 5,770 | 199,100 |
| 2007/10/26 | 5,820 | 5,820 | 5,730 | 5,780 | 76,800 |
| 2007/10/25 | 5,990 | 6,130 | 5,830 | 5,860 | 114,700 |
| 2007/10/24 | 5,980 | 6,040 | 5,860 | 6,040 | 142,500 |
| 2007/10/23 | 5,930 | 5,980 | 5,840 | 5,880 | 112,200 |
| 2007/10/22 | 5,610 | 6,200 | 5,510 | 5,920 | 172,400 |
| 2007/10/19 | 5,600 | 5,940 | 5,500 | 5,910 | 208,500 |
| 2007/10/18 | 5,250 | 5,610 | 5,230 | 5,590 | 216,700 |
| 2007/10/17 | 5,170 | 5,280 | 5,060 | 5,250 | 108,100 |
| 2007/10/16 | 5,160 | 5,230 | 5,070 | 5,070 | 63,800 |
| 2007/10/15 | 5,190 | 5,340 | 5,160 | 5,200 | 129,500 |
| 2007/10/12 | 5,050 | 5,160 | 5,040 | 5,090 | 85,600 |
| 2007/10/11 | 4,940 | 5,060 | 4,930 | 5,040 | 70,200 |
| 2007/10/10 | 5,050 | 5,070 | 4,980 | 4,990 | 85,300 |
| 2007/10/09 | 4,960 | 5,110 | 4,950 | 5,040 | 185,500 |
| 2007/10/05 | 4,740 | 4,990 | 4,740 | 4,920 | 257,500 |
| 2007/10/04 | 4,640 | 4,690 | 4,530 | 4,690 | 144,400 |
| 2007/10/03 | 4,550 | 4,690 | 4,520 | 4,690 | 140,800 |
| 2007/10/02 | 4,430 | 4,550 | 4,430 | 4,520 | 143,500 |
| 2007/10/01 | 4,410 | 4,480 | 4,400 | 4,410 | 90,000 |
| 2007/09/28 | 4,350 | 4,360 | 4,250 | 4,360 | 83,900 |
| 2007/09/27 | 4,280 | 4,340 | 4,240 | 4,320 | 64,900 |
| 2007/09/26 | 4,200 | 4,320 | 4,170 | 4,290 | 118,500 |
| 2007/09/25 | 4,050 | 4,110 | 4,030 | 4,070 | 166,200 |
| 2007/09/21 | 4,080 | 4,120 | 4,030 | 4,080 | 226,200 |
| 2007/09/20 | 3,990 | 4,010 | 3,980 | 3,990 | 94,700 |
| 2007/09/19 | 3,950 | 4,050 | 3,950 | 3,990 | 115,100 |
| 2007/09/18 | 3,980 | 4,020 | 3,880 | 3,880 | 39,900 |
| 2007/09/14 | 3,790 | 4,040 | 3,770 | 4,030 | 164,000 |
| 2007/09/13 | 3,900 | 3,900 | 3,800 | 3,810 | 51,500 |
| 2007/09/12 | 4,030 | 4,080 | 3,850 | 3,900 | 89,600 |
| 2007/09/11 | 4,120 | 4,120 | 3,950 | 3,980 | 125,400 |
| 2007/09/10 | 4,060 | 4,100 | 4,030 | 4,080 | 105,700 |
| 2007/09/07 | 4,340 | 4,340 | 4,200 | 4,210 | 108,600 |
| 2007/09/06 | 4,290 | 4,300 | 4,180 | 4,290 | 125,300 |
| 2007/09/05 | 4,470 | 4,480 | 4,340 | 4,350 | 41,000 |
| 2007/09/04 | 4,480 | 4,480 | 4,350 | 4,460 | 57,100 |
| 2007/09/03 | 4,550 | 4,580 | 4,450 | 4,490 | 69,100 |
| 2007/08/31 | 4,390 | 4,550 | 4,350 | 4,550 | 37,100 |
| 2007/08/30 | 4,350 | 4,400 | 4,300 | 4,390 | 54,200 |
| 2007/08/29 | 4,190 | 4,260 | 4,140 | 4,250 | 100,500 |
| 2007/08/28 | 4,590 | 4,590 | 4,380 | 4,390 | 58,100 |
| 2007/08/27 | 4,620 | 4,670 | 4,550 | 4,580 | 62,200 |
| 2007/08/24 | 4,490 | 4,620 | 4,450 | 4,600 | 69,500 |
| 2007/08/23 | 4,360 | 4,520 | 4,360 | 4,430 | 79,900 |
| 2007/08/22 | 4,220 | 4,360 | 4,200 | 4,350 | 54,900 |
| 2007/08/21 | 4,110 | 4,260 | 4,040 | 4,240 | 43,100 |
| 2007/08/20 | 4,100 | 4,160 | 4,000 | 4,010 | 90,000 |
| 2007/08/17 | 4,320 | 4,350 | 3,950 | 3,950 | 106,300 |
| 2007/08/16 | 4,470 | 4,500 | 4,310 | 4,450 | 138,400 |
| 2007/08/15 | 4,650 | 4,750 | 4,640 | 4,660 | 103,000 |
| 2007/08/14 | 4,660 | 4,850 | 4,630 | 4,720 | 199,000 |
| 2007/08/13 | 4,570 | 4,620 | 4,570 | 4,620 | 163,800 |
| 2007/08/10 | 4,370 | 4,380 | 4,070 | 4,120 | 128,800 |
| 2007/08/09 | 4,380 | 4,400 | 4,350 | 4,380 | 64,000 |
| 2007/08/08 | 4,310 | 4,350 | 4,300 | 4,330 | 55,000 |
| 2007/08/07 | 4,320 | 4,330 | 4,290 | 4,310 | 42,600 |
| 2007/08/06 | 4,220 | 4,290 | 4,200 | 4,270 | 32,500 |
| 2007/08/03 | 4,210 | 4,280 | 4,200 | 4,260 | 60,000 |
| 2007/08/02 | 4,230 | 4,260 | 4,170 | 4,180 | 90,300 |
| 2007/08/01 | 4,280 | 4,290 | 4,180 | 4,190 | 52,100 |
| 2007/07/31 | 4,300 | 4,320 | 4,290 | 4,300 | 48,200 |
| 2007/07/30 | 4,220 | 4,270 | 4,190 | 4,270 | 70,500 |
| 2007/07/27 | 4,360 | 4,390 | 4,230 | 4,270 | 48,100 |
| 2007/07/26 | 4,460 | 4,460 | 4,400 | 4,410 | 39,900 |
| 2007/07/25 | 4,300 | 4,400 | 4,280 | 4,350 | 78,100 |
| 2007/07/24 | 4,420 | 4,430 | 4,390 | 4,420 | 33,400 |
| 2007/07/23 | 4,530 | 4,530 | 4,390 | 4,420 | 47,000 |
| 2007/07/20 | 4,570 | 4,570 | 4,470 | 4,540 | 31,000 |
| 2007/07/19 | 4,470 | 4,550 | 4,470 | 4,530 | 36,600 |
| 2007/07/18 | 4,480 | 4,510 | 4,400 | 4,470 | 43,400 |
| 2007/07/17 | 4,360 | 4,430 | 4,350 | 4,400 | 40,300 |
| 2007/07/13 | 4,400 | 4,420 | 4,300 | 4,310 | 64,200 |
| 2007/07/12 | 4,440 | 4,490 | 4,390 | 4,400 | 65,600 |
| 2007/07/11 | 4,500 | 4,510 | 4,420 | 4,430 | 71,600 |
| 2007/07/10 | 4,570 | 4,570 | 4,540 | 4,550 | 55,700 |
| 2007/07/09 | 4,680 | 4,680 | 4,630 | 4,640 | 36,300 |
| 2007/07/06 | 4,660 | 4,670 | 4,600 | 4,630 | 37,500 |
| 2007/07/05 | 4,690 | 4,770 | 4,660 | 4,670 | 57,300 |
| 2007/07/04 | 4,790 | 4,790 | 4,700 | 4,710 | 21,500 |
| 2007/07/03 | 4,730 | 4,790 | 4,730 | 4,760 | 50,900 |
| 2007/07/02 | 4,790 | 4,870 | 4,760 | 4,770 | 42,300 |
| 2007/06/29 | 4,600 | 4,800 | 4,590 | 4,770 | 129,700 |
| 2007/06/28 | 4,500 | 4,630 | 4,500 | 4,600 | 89,500 |
| 2007/06/27 | 4,430 | 4,480 | 4,430 | 4,470 | 22,400 |
| 2007/06/26 | 4,390 | 4,490 | 4,330 | 4,480 | 56,300 |
| 2007/06/25 | 4,430 | 4,470 | 4,360 | 4,380 | 41,200 |
| 2007/06/22 | 4,440 | 4,460 | 4,360 | 4,400 | 51,000 |
| 2007/06/21 | 4,400 | 4,530 | 4,380 | 4,460 | 55,700 |
| 2007/06/20 | 4,470 | 4,480 | 4,410 | 4,430 | 42,500 |
| 2007/06/19 | 4,510 | 4,530 | 4,470 | 4,500 | 59,600 |
| 2007/06/18 | 4,580 | 4,580 | 4,510 | 4,560 | 56,100 |
| 2007/06/15 | 4,490 | 4,600 | 4,470 | 4,530 | 75,800 |
| 2007/06/14 | 4,470 | 4,500 | 4,450 | 4,480 | 81,600 |
| 2007/06/13 | 4,360 | 4,400 | 4,320 | 4,370 | 37,700 |
| 2007/06/12 | 4,530 | 4,530 | 4,350 | 4,460 | 53,500 |
| 2007/06/11 | 4,480 | 4,570 | 4,400 | 4,520 | 99,500 |
| 2007/06/08 | 4,470 | 4,480 | 4,320 | 4,440 | 102,400 |
| 2007/06/07 | 4,410 | 4,590 | 4,400 | 4,570 | 77,100 |
| 2007/06/06 | 4,320 | 4,510 | 4,300 | 4,460 | 138,700 |
| 2007/06/05 | 4,250 | 4,360 | 4,230 | 4,360 | 137,500 |
| 2007/06/04 | 4,210 | 4,300 | 4,200 | 4,240 | 116,100 |
| 2007/06/01 | 4,090 | 4,190 | 4,080 | 4,160 | 141,300 |
| 2007/05/31 | 4,030 | 4,100 | 4,000 | 4,090 | 151,200 |
| 2007/05/30 | 4,000 | 4,020 | 3,920 | 4,020 | 57,400 |
| 2007/05/29 | 3,990 | 4,030 | 3,960 | 4,030 | 64,200 |
| 2007/05/28 | 4,040 | 4,070 | 3,970 | 3,970 | 77,600 |
| 2007/05/25 | 3,900 | 4,020 | 3,900 | 4,020 | 118,800 |
| 2007/05/24 | 3,900 | 3,960 | 3,890 | 3,950 | 34,300 |
| 2007/05/23 | 3,940 | 3,960 | 3,910 | 3,940 | 53,000 |
| 2007/05/22 | 3,830 | 3,980 | 3,830 | 3,980 | 101,200 |
| 2007/05/21 | 3,820 | 3,870 | 3,810 | 3,840 | 49,800 |
| 2007/05/18 | 3,800 | 3,840 | 3,800 | 3,810 | 91,100 |
| 2007/05/17 | 3,860 | 3,870 | 3,780 | 3,810 | 300,000 |
| 2007/05/16 | 3,950 | 3,950 | 3,870 | 3,920 | 427,600 |
| 2007/05/15 | 3,540 | 3,580 | 3,450 | 3,450 | 64,100 |
| 2007/05/14 | 3,690 | 3,690 | 3,560 | 3,600 | 34,900 |
| 2007/05/11 | 3,660 | 3,690 | 3,640 | 3,690 | 17,000 |
| 2007/05/10 | 3,790 | 3,790 | 3,720 | 3,740 | 17,700 |
| 2007/05/09 | 3,720 | 3,770 | 3,720 | 3,760 | 17,200 |
| 2007/05/08 | 3,820 | 3,830 | 3,650 | 3,770 | 48,100 |
| 2007/05/07 | 3,820 | 3,830 | 3,800 | 3,820 | 54,000 |
| 2007/05/02 | 3,790 | 3,820 | 3,760 | 3,820 | 34,800 |
| 2007/05/01 | 3,810 | 3,840 | 3,730 | 3,840 | 64,100 |
| 2007/04/27 | 3,890 | 3,890 | 3,780 | 3,840 | 91,500 |
| 2007/04/26 | 3,570 | 3,720 | 3,570 | 3,690 | 57,000 |
| 2007/04/25 | 3,480 | 3,540 | 3,470 | 3,520 | 37,800 |
| 2007/04/24 | 3,450 | 3,570 | 3,440 | 3,500 | 135,500 |
| 2007/04/23 | 3,670 | 3,670 | 3,380 | 3,430 | 84,600 |
| 2007/04/20 | 3,660 | 3,680 | 3,620 | 3,630 | 35,100 |
| 2007/04/19 | 3,680 | 3,710 | 3,620 | 3,650 | 56,900 |
| 2007/04/18 | 3,640 | 3,730 | 3,570 | 3,730 | 56,100 |
| 2007/04/17 | 3,720 | 3,730 | 3,600 | 3,700 | 93,100 |
| 2007/04/16 | 3,700 | 3,730 | 3,640 | 3,720 | 68,800 |
| 2007/04/13 | 3,850 | 3,880 | 3,690 | 3,720 | 79,200 |
| 2007/04/12 | 3,900 | 3,930 | 3,850 | 3,890 | 39,000 |
| 2007/04/11 | 3,950 | 3,970 | 3,920 | 3,930 | 43,300 |
| 2007/04/10 | 3,990 | 4,010 | 3,950 | 3,990 | 156,400 |
| 2007/04/09 | 4,000 | 4,000 | 3,950 | 3,990 | 113,300 |
| 2007/04/06 | 3,950 | 3,990 | 3,920 | 3,970 | 90,100 |
| 2007/04/05 | 4,000 | 4,000 | 3,950 | 3,950 | 88,900 |
| 2007/04/04 | 3,950 | 4,010 | 3,940 | 3,980 | 219,800 |
| 2007/04/03 | 3,900 | 3,900 | 3,860 | 3,900 | 72,600 |
| 2007/04/02 | 3,950 | 3,950 | 3,910 | 3,920 | 178,500 |
| 2007/03/30 | 3,900 | 3,960 | 3,890 | 3,910 | 169,500 |
| 2007/03/29 | 3,850 | 3,950 | 3,830 | 3,910 | 616,700 |
| 2007/03/28 | 3,950 | 3,950 | 3,860 | 3,880 | 175,600 |
| 2007/03/27 | 3,930 | 3,970 | 3,910 | 3,940 | 199,300 |
| 2007/03/26 | 3,920 | 3,950 | 3,880 | 3,940 | 153,600 |
| 2007/03/23 | 3,900 | 3,960 | 3,870 | 3,920 | 328,700 |
| 2007/03/22 | 3,830 | 3,910 | 3,790 | 3,900 | 165,300 |
| 2007/03/20 | 3,840 | 3,860 | 3,800 | 3,830 | 63,700 |
| 2007/03/19 | 3,730 | 3,820 | 3,650 | 3,810 | 74,400 |
| 2007/03/16 | 3,850 | 3,850 | 3,690 | 3,720 | 162,600 |
| 2007/03/15 | 3,960 | 4,030 | 3,850 | 3,900 | 252,600 |
| 2007/03/14 | 3,770 | 4,050 | 3,710 | 3,990 | 616,800 |
| 2007/03/13 | 3,810 | 3,970 | 3,780 | 3,950 | 699,100 |
| 2007/03/12 | 3,640 | 3,920 | 3,640 | 3,890 | 1,047,000 |
| 2007/03/09 | 3,410 | 3,600 | 3,350 | 3,560 | 359,400 |
| 2007/03/08 | 3,350 | 3,420 | 3,320 | 3,390 | 100,400 |
| 2007/03/07 | 3,460 | 3,480 | 3,340 | 3,350 | 128,800 |
| 2007/03/06 | 3,350 | 3,430 | 3,350 | 3,420 | 109,500 |
| 2007/03/05 | 3,360 | 3,470 | 3,280 | 3,330 | 258,200 |
| 2007/03/02 | 3,300 | 3,530 | 3,230 | 3,460 | 195,700 |
| 2007/03/01 | 3,350 | 3,370 | 3,250 | 3,320 | 130,300 |
| 2007/02/28 | 3,070 | 3,380 | 3,070 | 3,350 | 497,800 |
| 2007/02/27 | 3,370 | 3,520 | 3,350 | 3,420 | 642,400 |
| 2007/02/26 | 3,700 | 3,740 | 3,520 | 3,520 | 1,262,600 |
| 2007/02/23 | 3,300 | 3,800 | 3,280 | 3,800 | 6,797,700 |