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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,206 | 1,219 | 1,201 | 1,219 | 148,200 |
| 2011/12/29 | 1,173 | 1,215 | 1,165 | 1,205 | 187,000 |
| 2011/12/28 | 1,172 | 1,198 | 1,171 | 1,189 | 248,800 |
| 2011/12/27 | 1,154 | 1,171 | 1,152 | 1,167 | 111,800 |
| 2011/12/26 | 1,185 | 1,190 | 1,171 | 1,172 | 109,200 |
| 2011/12/22 | 1,149 | 1,166 | 1,149 | 1,160 | 246,200 |
| 2011/12/21 | 1,142 | 1,167 | 1,142 | 1,157 | 302,700 |
| 2011/12/20 | 1,090 | 1,113 | 1,090 | 1,113 | 131,400 |
| 2011/12/19 | 1,075 | 1,099 | 1,068 | 1,087 | 120,900 |
| 2011/12/16 | 1,110 | 1,110 | 1,074 | 1,085 | 161,000 |
| 2011/12/15 | 1,120 | 1,143 | 1,101 | 1,101 | 266,900 |
| 2011/12/14 | 1,124 | 1,140 | 1,116 | 1,122 | 343,400 |
| 2011/12/13 | 1,116 | 1,139 | 1,102 | 1,135 | 236,700 |
| 2011/12/12 | 1,157 | 1,159 | 1,125 | 1,139 | 243,900 |
| 2011/12/09 | 1,097 | 1,138 | 1,085 | 1,123 | 292,500 |
| 2011/12/08 | 1,120 | 1,123 | 1,075 | 1,097 | 203,100 |
| 2011/12/07 | 1,093 | 1,122 | 1,090 | 1,117 | 201,400 |
| 2011/12/06 | 1,122 | 1,122 | 1,083 | 1,092 | 184,200 |
| 2011/12/05 | 1,144 | 1,144 | 1,116 | 1,122 | 195,700 |
| 2011/12/02 | 1,106 | 1,119 | 1,100 | 1,114 | 237,000 |
| 2011/12/01 | 1,094 | 1,099 | 1,076 | 1,091 | 130,000 |
| 2011/11/30 | 1,059 | 1,065 | 1,035 | 1,065 | 106,000 |
| 2011/11/29 | 1,031 | 1,066 | 1,024 | 1,065 | 124,700 |
| 2011/11/28 | 1,010 | 1,022 | 1,003 | 1,015 | 147,900 |
| 2011/11/25 | 997 | 1,003 | 991 | 995 | 99,200 |
| 2011/11/24 | 1,000 | 1,018 | 994 | 997 | 133,100 |
| 2011/11/22 | 1,000 | 1,023 | 997 | 1,016 | 209,200 |
| 2011/11/21 | 1,030 | 1,031 | 1,005 | 1,013 | 193,800 |
| 2011/11/18 | 1,021 | 1,031 | 1,011 | 1,024 | 276,500 |
| 2011/11/17 | 1,010 | 1,050 | 1,005 | 1,042 | 286,800 |
| 2011/11/16 | 1,041 | 1,045 | 1,001 | 1,009 | 186,900 |
| 2011/11/15 | 1,007 | 1,035 | 1,001 | 1,029 | 212,200 |
| 2011/11/14 | 1,013 | 1,049 | 1,012 | 1,024 | 167,200 |
| 2011/11/11 | 1,006 | 1,006 | 990 | 996 | 231,700 |
| 2011/11/10 | 1,015 | 1,020 | 995 | 1,004 | 255,300 |
| 2011/11/09 | 1,050 | 1,057 | 1,031 | 1,046 | 301,200 |
| 2011/11/08 | 1,080 | 1,084 | 1,046 | 1,049 | 272,900 |
| 2011/11/07 | 1,099 | 1,100 | 1,066 | 1,081 | 269,200 |
| 2011/11/04 | 1,105 | 1,117 | 1,094 | 1,108 | 385,000 |
| 2011/11/02 | 1,128 | 1,128 | 1,091 | 1,098 | 349,300 |
| 2011/11/01 | 1,187 | 1,196 | 1,154 | 1,156 | 234,400 |
| 2011/10/31 | 1,162 | 1,239 | 1,162 | 1,206 | 409,800 |
| 2011/10/28 | 1,183 | 1,186 | 1,161 | 1,172 | 301,100 |
| 2011/10/27 | 1,138 | 1,162 | 1,111 | 1,159 | 196,700 |
| 2011/10/26 | 1,102 | 1,115 | 1,079 | 1,107 | 123,900 |
| 2011/10/25 | 1,122 | 1,128 | 1,099 | 1,102 | 130,000 |
| 2011/10/24 | 1,125 | 1,125 | 1,092 | 1,113 | 332,200 |
| 2011/10/21 | 1,105 | 1,142 | 1,105 | 1,124 | 66,100 |
| 2011/10/20 | 1,146 | 1,146 | 1,106 | 1,118 | 123,900 |
| 2011/10/19 | 1,182 | 1,182 | 1,135 | 1,150 | 120,900 |
| 2011/10/18 | 1,170 | 1,170 | 1,151 | 1,167 | 158,500 |
| 2011/10/17 | 1,183 | 1,191 | 1,159 | 1,177 | 137,800 |
| 2011/10/14 | 1,125 | 1,162 | 1,114 | 1,149 | 318,300 |
| 2011/10/13 | 1,111 | 1,134 | 1,105 | 1,119 | 401,700 |
| 2011/10/12 | 1,149 | 1,149 | 1,094 | 1,116 | 541,200 |
| 2011/10/11 | 1,152 | 1,205 | 1,152 | 1,178 | 245,600 |
| 2011/10/07 | 1,130 | 1,153 | 1,117 | 1,119 | 157,000 |
| 2011/10/06 | 1,110 | 1,124 | 1,100 | 1,117 | 243,500 |
| 2011/10/05 | 1,094 | 1,095 | 1,048 | 1,073 | 348,900 |
| 2011/10/04 | 1,085 | 1,099 | 1,054 | 1,065 | 171,300 |
| 2011/10/03 | 1,143 | 1,150 | 1,085 | 1,111 | 236,500 |
| 2011/09/30 | 1,174 | 1,174 | 1,107 | 1,144 | 261,600 |
| 2011/09/29 | 1,121 | 1,179 | 1,119 | 1,178 | 230,400 |
| 2011/09/28 | 1,120 | 1,145 | 1,107 | 1,129 | 229,600 |
| 2011/09/27 | 1,084 | 1,127 | 1,082 | 1,120 | 202,500 |
| 2011/09/26 | 1,110 | 1,118 | 1,050 | 1,066 | 212,300 |
| 2011/09/22 | 1,100 | 1,114 | 1,074 | 1,099 | 309,800 |
| 2011/09/21 | 1,101 | 1,124 | 1,098 | 1,116 | 107,100 |
| 2011/09/20 | 1,120 | 1,129 | 1,093 | 1,103 | 132,900 |
| 2011/09/16 | 1,114 | 1,150 | 1,103 | 1,145 | 191,300 |
| 2011/09/15 | 1,088 | 1,104 | 1,082 | 1,090 | 82,000 |
| 2011/09/14 | 1,096 | 1,119 | 1,056 | 1,064 | 186,300 |
| 2011/09/13 | 1,082 | 1,112 | 1,078 | 1,097 | 161,600 |
| 2011/09/12 | 1,071 | 1,073 | 1,053 | 1,066 | 228,100 |
| 2011/09/09 | 1,105 | 1,134 | 1,080 | 1,085 | 399,300 |
| 2011/09/08 | 1,115 | 1,129 | 1,069 | 1,078 | 323,000 |
| 2011/09/07 | 1,092 | 1,114 | 1,075 | 1,090 | 257,700 |
| 2011/09/06 | 1,102 | 1,115 | 1,049 | 1,062 | 305,100 |
| 2011/09/05 | 1,142 | 1,143 | 1,102 | 1,109 | 241,700 |
| 2011/09/02 | 1,155 | 1,174 | 1,146 | 1,166 | 221,100 |
| 2011/09/01 | 1,172 | 1,185 | 1,158 | 1,169 | 356,400 |
| 2011/08/31 | 1,140 | 1,171 | 1,140 | 1,158 | 311,300 |
| 2011/08/30 | 1,202 | 1,220 | 1,115 | 1,135 | 662,000 |
| 2011/08/29 | 1,183 | 1,206 | 1,154 | 1,172 | 228,200 |
| 2011/08/26 | 1,147 | 1,199 | 1,105 | 1,195 | 340,800 |
| 2011/08/25 | 1,129 | 1,180 | 1,118 | 1,133 | 355,900 |
| 2011/08/24 | 1,197 | 1,201 | 1,084 | 1,099 | 404,400 |
| 2011/08/23 | 1,092 | 1,132 | 1,092 | 1,119 | 397,900 |
| 2011/08/22 | 1,167 | 1,173 | 1,072 | 1,076 | 461,700 |
| 2011/08/19 | 1,170 | 1,197 | 1,162 | 1,170 | 269,200 |
| 2011/08/18 | 1,258 | 1,258 | 1,194 | 1,198 | 260,900 |
| 2011/08/17 | 1,272 | 1,291 | 1,238 | 1,258 | 147,200 |
| 2011/08/16 | 1,254 | 1,289 | 1,254 | 1,285 | 228,700 |
| 2011/08/15 | 1,243 | 1,253 | 1,223 | 1,236 | 173,400 |
| 2011/08/12 | 1,275 | 1,280 | 1,207 | 1,214 | 177,600 |
| 2011/08/11 | 1,245 | 1,270 | 1,234 | 1,245 | 127,100 |
| 2011/08/10 | 1,317 | 1,317 | 1,260 | 1,263 | 172,800 |
| 2011/08/09 | 1,273 | 1,289 | 1,220 | 1,287 | 184,600 |
| 2011/08/08 | 1,313 | 1,333 | 1,298 | 1,304 | 183,700 |
| 2011/08/05 | 1,321 | 1,356 | 1,307 | 1,343 | 167,900 |
| 2011/08/04 | 1,400 | 1,430 | 1,385 | 1,400 | 352,500 |
| 2011/08/03 | 1,379 | 1,387 | 1,347 | 1,352 | 231,400 |
| 2011/08/02 | 1,438 | 1,456 | 1,367 | 1,399 | 551,700 |
| 2011/08/01 | 1,480 | 1,523 | 1,480 | 1,508 | 95,500 |
| 2011/07/29 | 1,512 | 1,513 | 1,479 | 1,479 | 78,900 |
| 2011/07/28 | 1,506 | 1,519 | 1,498 | 1,512 | 84,900 |
| 2011/07/27 | 1,527 | 1,539 | 1,502 | 1,533 | 110,200 |
| 2011/07/26 | 1,550 | 1,557 | 1,539 | 1,543 | 85,000 |
| 2011/07/25 | 1,526 | 1,550 | 1,523 | 1,536 | 101,100 |
| 2011/07/22 | 1,546 | 1,549 | 1,533 | 1,539 | 61,300 |
| 2011/07/21 | 1,532 | 1,546 | 1,515 | 1,536 | 80,600 |
| 2011/07/20 | 1,544 | 1,555 | 1,528 | 1,532 | 59,000 |
| 2011/07/19 | 1,528 | 1,546 | 1,515 | 1,525 | 64,400 |
| 2011/07/15 | 1,519 | 1,535 | 1,516 | 1,528 | 86,400 |
| 2011/07/14 | 1,519 | 1,540 | 1,517 | 1,527 | 167,600 |
| 2011/07/13 | 1,505 | 1,531 | 1,504 | 1,520 | 65,700 |
| 2011/07/12 | 1,530 | 1,537 | 1,504 | 1,515 | 90,100 |
| 2011/07/11 | 1,530 | 1,547 | 1,530 | 1,546 | 48,400 |
| 2011/07/08 | 1,535 | 1,553 | 1,534 | 1,542 | 85,000 |
| 2011/07/07 | 1,557 | 1,560 | 1,531 | 1,531 | 103,500 |
| 2011/07/06 | 1,542 | 1,565 | 1,532 | 1,565 | 93,000 |
| 2011/07/05 | 1,566 | 1,566 | 1,534 | 1,541 | 147,500 |
| 2011/07/04 | 1,570 | 1,579 | 1,556 | 1,565 | 102,100 |
| 2011/07/01 | 1,551 | 1,577 | 1,539 | 1,557 | 369,300 |
| 2011/06/30 | 1,511 | 1,530 | 1,493 | 1,524 | 245,500 |
| 2011/06/29 | 1,497 | 1,512 | 1,484 | 1,510 | 140,300 |
| 2011/06/28 | 1,495 | 1,508 | 1,484 | 1,496 | 100,900 |
| 2011/06/27 | 1,496 | 1,509 | 1,479 | 1,495 | 146,900 |
| 2011/06/24 | 1,482 | 1,496 | 1,472 | 1,495 | 62,500 |
| 2011/06/23 | 1,482 | 1,500 | 1,475 | 1,482 | 131,800 |
| 2011/06/22 | 1,451 | 1,495 | 1,451 | 1,489 | 229,800 |
| 2011/06/21 | 1,437 | 1,447 | 1,424 | 1,447 | 110,600 |
| 2011/06/20 | 1,433 | 1,438 | 1,419 | 1,420 | 198,900 |
| 2011/06/17 | 1,422 | 1,440 | 1,417 | 1,440 | 281,300 |
| 2011/06/16 | 1,387 | 1,431 | 1,387 | 1,421 | 364,000 |
| 2011/06/15 | 1,362 | 1,390 | 1,352 | 1,386 | 291,000 |
| 2011/06/14 | 1,331 | 1,377 | 1,321 | 1,362 | 288,900 |
| 2011/06/13 | 1,331 | 1,345 | 1,322 | 1,331 | 97,700 |
| 2011/06/10 | 1,355 | 1,371 | 1,345 | 1,352 | 191,600 |
| 2011/06/09 | 1,347 | 1,372 | 1,337 | 1,362 | 129,000 |
| 2011/06/08 | 1,354 | 1,357 | 1,330 | 1,352 | 237,400 |
| 2011/06/07 | 1,350 | 1,372 | 1,340 | 1,365 | 135,600 |
| 2011/06/06 | 1,378 | 1,385 | 1,338 | 1,354 | 155,900 |
| 2011/06/03 | 1,367 | 1,385 | 1,359 | 1,362 | 190,700 |
| 2011/06/02 | 1,391 | 1,397 | 1,375 | 1,384 | 172,600 |
| 2011/06/01 | 1,422 | 1,440 | 1,417 | 1,421 | 319,400 |
| 2011/05/31 | 1,403 | 1,418 | 1,395 | 1,403 | 159,400 |
| 2011/05/30 | 1,367 | 1,416 | 1,355 | 1,400 | 202,700 |
| 2011/05/27 | 1,365 | 1,387 | 1,354 | 1,367 | 166,900 |
| 2011/05/26 | 1,375 | 1,375 | 1,351 | 1,366 | 210,000 |
| 2011/05/25 | 1,364 | 1,379 | 1,343 | 1,350 | 311,000 |
| 2011/05/24 | 1,403 | 1,407 | 1,352 | 1,358 | 258,400 |
| 2011/05/23 | 1,400 | 1,403 | 1,373 | 1,399 | 109,800 |
| 2011/05/20 | 1,420 | 1,420 | 1,399 | 1,400 | 127,300 |
| 2011/05/19 | 1,410 | 1,422 | 1,396 | 1,408 | 149,000 |
| 2011/05/18 | 1,390 | 1,410 | 1,372 | 1,397 | 172,900 |
| 2011/05/17 | 1,383 | 1,394 | 1,361 | 1,390 | 226,500 |
| 2011/05/16 | 1,387 | 1,394 | 1,366 | 1,383 | 246,100 |
| 2011/05/13 | 1,426 | 1,430 | 1,385 | 1,414 | 202,800 |
| 2011/05/12 | 1,416 | 1,455 | 1,416 | 1,433 | 138,900 |
| 2011/05/11 | 1,414 | 1,447 | 1,414 | 1,441 | 292,600 |
| 2011/05/10 | 1,386 | 1,397 | 1,358 | 1,392 | 223,900 |
| 2011/05/09 | 1,424 | 1,434 | 1,382 | 1,385 | 156,300 |
| 2011/05/06 | 1,418 | 1,425 | 1,404 | 1,424 | 212,700 |
| 2011/05/02 | 1,440 | 1,485 | 1,440 | 1,476 | 439,900 |
| 2011/04/28 | 1,394 | 1,425 | 1,383 | 1,419 | 373,400 |
| 2011/04/27 | 1,355 | 1,391 | 1,351 | 1,376 | 237,000 |
| 2011/04/26 | 1,351 | 1,354 | 1,333 | 1,341 | 86,200 |
| 2011/04/25 | 1,355 | 1,380 | 1,341 | 1,351 | 112,500 |
| 2011/04/22 | 1,301 | 1,391 | 1,300 | 1,365 | 233,000 |
| 2011/04/21 | 1,305 | 1,327 | 1,299 | 1,320 | 125,500 |
| 2011/04/20 | 1,300 | 1,323 | 1,297 | 1,301 | 96,400 |
| 2011/04/19 | 1,284 | 1,295 | 1,275 | 1,282 | 119,800 |
| 2011/04/18 | 1,298 | 1,304 | 1,279 | 1,294 | 96,800 |
| 2011/04/15 | 1,318 | 1,333 | 1,290 | 1,298 | 208,200 |
| 2011/04/14 | 1,290 | 1,333 | 1,288 | 1,325 | 262,300 |
| 2011/04/13 | 1,246 | 1,284 | 1,245 | 1,278 | 123,100 |
| 2011/04/12 | 1,251 | 1,266 | 1,236 | 1,246 | 145,800 |
| 2011/04/11 | 1,268 | 1,298 | 1,264 | 1,269 | 181,300 |
| 2011/04/08 | 1,251 | 1,269 | 1,234 | 1,260 | 415,900 |
| 2011/04/07 | 1,270 | 1,288 | 1,260 | 1,263 | 193,000 |
| 2011/04/06 | 1,299 | 1,300 | 1,258 | 1,273 | 352,300 |
| 2011/04/05 | 1,343 | 1,346 | 1,290 | 1,305 | 255,800 |
| 2011/04/04 | 1,406 | 1,415 | 1,337 | 1,342 | 239,700 |
| 2011/04/01 | 1,464 | 1,475 | 1,405 | 1,405 | 108,600 |
| 2011/03/31 | 1,460 | 1,461 | 1,433 | 1,459 | 136,800 |
| 2011/03/30 | 1,407 | 1,441 | 1,390 | 1,439 | 213,300 |
| 2011/03/29 | 1,395 | 1,408 | 1,386 | 1,402 | 253,100 |
| 2011/03/28 | 1,413 | 1,414 | 1,381 | 1,398 | 420,200 |
| 2011/03/25 | 1,400 | 1,406 | 1,378 | 1,388 | 203,600 |
| 2011/03/24 | 1,402 | 1,413 | 1,370 | 1,370 | 194,000 |
| 2011/03/23 | 1,415 | 1,422 | 1,372 | 1,397 | 207,800 |
| 2011/03/22 | 1,396 | 1,414 | 1,383 | 1,404 | 232,200 |
| 2011/03/18 | 1,300 | 1,366 | 1,299 | 1,336 | 404,900 |
| 2011/03/17 | 1,251 | 1,329 | 1,251 | 1,317 | 194,400 |
| 2011/03/16 | 1,245 | 1,337 | 1,240 | 1,330 | 289,400 |
| 2011/03/15 | 1,311 | 1,312 | 1,093 | 1,221 | 459,800 |
| 2011/03/14 | 1,378 | 1,454 | 1,350 | 1,392 | 329,000 |
| 2011/03/11 | 1,584 | 1,601 | 1,571 | 1,578 | 219,200 |
| 2011/03/10 | 1,630 | 1,630 | 1,592 | 1,600 | 110,100 |
| 2011/03/09 | 1,634 | 1,649 | 1,612 | 1,616 | 202,500 |
| 2011/03/08 | 1,660 | 1,664 | 1,626 | 1,629 | 154,000 |
| 2011/03/07 | 1,701 | 1,701 | 1,651 | 1,659 | 148,000 |
| 2011/03/04 | 1,725 | 1,725 | 1,694 | 1,702 | 86,800 |
| 2011/03/03 | 1,695 | 1,705 | 1,687 | 1,696 | 140,600 |
| 2011/03/02 | 1,737 | 1,737 | 1,702 | 1,702 | 124,000 |
| 2011/03/01 | 1,738 | 1,758 | 1,735 | 1,754 | 123,200 |
| 2011/02/28 | 1,723 | 1,737 | 1,682 | 1,730 | 119,700 |
| 2011/02/25 | 1,670 | 1,718 | 1,669 | 1,710 | 218,900 |
| 2011/02/24 | 1,708 | 1,717 | 1,667 | 1,672 | 176,200 |
| 2011/02/23 | 1,706 | 1,734 | 1,704 | 1,709 | 220,900 |
| 2011/02/22 | 1,760 | 1,768 | 1,726 | 1,741 | 240,900 |
| 2011/02/21 | 1,755 | 1,762 | 1,743 | 1,758 | 194,200 |
| 2011/02/18 | 1,750 | 1,753 | 1,729 | 1,734 | 92,700 |
| 2011/02/17 | 1,741 | 1,753 | 1,726 | 1,746 | 228,100 |
| 2011/02/16 | 1,728 | 1,745 | 1,724 | 1,729 | 177,200 |
| 2011/02/15 | 1,707 | 1,720 | 1,698 | 1,715 | 155,000 |
| 2011/02/14 | 1,707 | 1,709 | 1,686 | 1,699 | 193,900 |
| 2011/02/10 | 1,684 | 1,693 | 1,680 | 1,685 | 156,200 |
| 2011/02/09 | 1,715 | 1,726 | 1,698 | 1,702 | 178,500 |
| 2011/02/08 | 1,731 | 1,736 | 1,701 | 1,709 | 130,600 |
| 2011/02/07 | 1,720 | 1,726 | 1,707 | 1,719 | 169,600 |
| 2011/02/04 | 1,720 | 1,728 | 1,713 | 1,720 | 215,200 |
| 2011/02/03 | 1,724 | 1,740 | 1,723 | 1,734 | 435,500 |
| 2011/02/02 | 1,696 | 1,726 | 1,685 | 1,710 | 314,100 |
| 2011/02/01 | 1,675 | 1,693 | 1,661 | 1,685 | 245,000 |
| 2011/01/31 | 1,640 | 1,693 | 1,633 | 1,658 | 426,000 |
| 2011/01/28 | 1,640 | 1,640 | 1,598 | 1,607 | 205,600 |
| 2011/01/27 | 1,640 | 1,644 | 1,611 | 1,632 | 140,400 |
| 2011/01/26 | 1,638 | 1,649 | 1,620 | 1,620 | 88,700 |
| 2011/01/25 | 1,614 | 1,644 | 1,597 | 1,637 | 155,600 |
| 2011/01/24 | 1,576 | 1,609 | 1,554 | 1,592 | 331,200 |
| 2011/01/21 | 1,666 | 1,669 | 1,596 | 1,601 | 392,900 |
| 2011/01/20 | 1,704 | 1,707 | 1,663 | 1,666 | 196,300 |
| 2011/01/19 | 1,716 | 1,727 | 1,702 | 1,715 | 124,900 |
| 2011/01/18 | 1,683 | 1,712 | 1,683 | 1,696 | 73,600 |
| 2011/01/17 | 1,678 | 1,706 | 1,675 | 1,677 | 108,500 |
| 2011/01/14 | 1,695 | 1,706 | 1,673 | 1,677 | 115,200 |
| 2011/01/13 | 1,728 | 1,728 | 1,688 | 1,704 | 119,300 |
| 2011/01/12 | 1,765 | 1,779 | 1,680 | 1,700 | 202,600 |
| 2011/01/11 | 1,718 | 1,755 | 1,718 | 1,751 | 201,700 |
| 2011/01/07 | 1,691 | 1,751 | 1,683 | 1,734 | 224,000 |
| 2011/01/06 | 1,680 | 1,719 | 1,680 | 1,704 | 196,300 |
| 2011/01/05 | 1,603 | 1,658 | 1,603 | 1,655 | 233,800 |
| 2011/01/04 | 1,600 | 1,621 | 1,587 | 1,611 | 93,700 |