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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,155 | 3,190 | 3,145 | 3,155 | 176,200 |
| 2015/12/29 | 3,155 | 3,185 | 3,085 | 3,145 | 272,100 |
| 2015/12/28 | 3,105 | 3,180 | 3,090 | 3,130 | 294,300 |
| 2015/12/25 | 3,100 | 3,105 | 2,976 | 3,050 | 394,300 |
| 2015/12/24 | 3,260 | 3,275 | 3,105 | 3,110 | 310,800 |
| 2015/12/22 | 3,250 | 3,300 | 3,225 | 3,235 | 257,400 |
| 2015/12/21 | 3,150 | 3,250 | 3,130 | 3,235 | 367,200 |
| 2015/12/18 | 3,250 | 3,265 | 3,140 | 3,145 | 989,800 |
| 2015/12/17 | 3,310 | 3,325 | 3,220 | 3,240 | 223,300 |
| 2015/12/16 | 3,200 | 3,260 | 3,200 | 3,235 | 102,200 |
| 2015/12/15 | 3,220 | 3,235 | 3,165 | 3,170 | 180,500 |
| 2015/12/14 | 3,195 | 3,245 | 3,165 | 3,225 | 141,600 |
| 2015/12/11 | 3,215 | 3,285 | 3,210 | 3,285 | 153,700 |
| 2015/12/10 | 3,255 | 3,280 | 3,215 | 3,250 | 180,600 |
| 2015/12/09 | 3,320 | 3,375 | 3,290 | 3,295 | 238,000 |
| 2015/12/08 | 3,405 | 3,440 | 3,350 | 3,365 | 140,200 |
| 2015/12/07 | 3,460 | 3,475 | 3,395 | 3,405 | 183,500 |
| 2015/12/04 | 3,425 | 3,435 | 3,390 | 3,415 | 157,800 |
| 2015/12/03 | 3,480 | 3,525 | 3,475 | 3,515 | 154,800 |
| 2015/12/02 | 3,495 | 3,495 | 3,445 | 3,480 | 142,800 |
| 2015/12/01 | 3,430 | 3,495 | 3,395 | 3,495 | 154,400 |
| 2015/11/30 | 3,410 | 3,470 | 3,390 | 3,455 | 162,300 |
| 2015/11/27 | 3,450 | 3,460 | 3,410 | 3,425 | 111,900 |
| 2015/11/26 | 3,445 | 3,450 | 3,425 | 3,440 | 162,500 |
| 2015/11/25 | 3,420 | 3,440 | 3,400 | 3,425 | 146,200 |
| 2015/11/24 | 3,365 | 3,430 | 3,365 | 3,410 | 161,100 |
| 2015/11/20 | 3,370 | 3,375 | 3,300 | 3,370 | 332,300 |
| 2015/11/19 | 3,400 | 3,465 | 3,375 | 3,400 | 287,700 |
| 2015/11/18 | 3,330 | 3,375 | 3,330 | 3,335 | 245,300 |
| 2015/11/17 | 3,300 | 3,315 | 3,275 | 3,295 | 172,800 |
| 2015/11/16 | 3,210 | 3,265 | 3,200 | 3,255 | 110,400 |
| 2015/11/13 | 3,245 | 3,285 | 3,185 | 3,270 | 270,300 |
| 2015/11/12 | 3,360 | 3,370 | 3,260 | 3,275 | 307,900 |
| 2015/11/11 | 3,320 | 3,390 | 3,300 | 3,385 | 185,500 |
| 2015/11/10 | 3,320 | 3,385 | 3,315 | 3,355 | 256,900 |
| 2015/11/09 | 3,345 | 3,390 | 3,325 | 3,345 | 281,200 |
| 2015/11/06 | 3,235 | 3,340 | 3,230 | 3,310 | 486,400 |
| 2015/11/05 | 3,145 | 3,255 | 3,100 | 3,240 | 789,300 |
| 2015/11/04 | 3,410 | 3,445 | 3,290 | 3,425 | 436,300 |
| 2015/11/02 | 3,320 | 3,385 | 3,250 | 3,260 | 424,600 |
| 2015/10/30 | 3,360 | 3,375 | 3,270 | 3,340 | 320,500 |
| 2015/10/29 | 3,415 | 3,450 | 3,340 | 3,365 | 474,800 |
| 2015/10/28 | 3,375 | 3,390 | 3,340 | 3,375 | 189,800 |
| 2015/10/27 | 3,425 | 3,425 | 3,335 | 3,350 | 198,600 |
| 2015/10/26 | 3,450 | 3,455 | 3,380 | 3,395 | 141,900 |
| 2015/10/23 | 3,395 | 3,445 | 3,385 | 3,410 | 149,800 |
| 2015/10/22 | 3,325 | 3,355 | 3,295 | 3,320 | 110,500 |
| 2015/10/21 | 3,315 | 3,365 | 3,295 | 3,360 | 121,200 |
| 2015/10/20 | 3,340 | 3,340 | 3,285 | 3,315 | 140,700 |
| 2015/10/19 | 3,325 | 3,345 | 3,275 | 3,305 | 158,900 |
| 2015/10/16 | 3,340 | 3,370 | 3,290 | 3,315 | 233,500 |
| 2015/10/15 | 3,290 | 3,370 | 3,240 | 3,330 | 372,900 |
| 2015/10/14 | 3,510 | 3,520 | 3,265 | 3,325 | 585,700 |
| 2015/10/13 | 3,540 | 3,640 | 3,520 | 3,575 | 296,700 |
| 2015/10/09 | 3,525 | 3,595 | 3,505 | 3,575 | 168,900 |
| 2015/10/08 | 3,465 | 3,520 | 3,450 | 3,475 | 188,700 |
| 2015/10/07 | 3,445 | 3,485 | 3,400 | 3,465 | 250,100 |
| 2015/10/06 | 3,505 | 3,540 | 3,455 | 3,470 | 171,500 |
| 2015/10/05 | 3,505 | 3,545 | 3,440 | 3,465 | 147,300 |
| 2015/10/02 | 3,385 | 3,520 | 3,350 | 3,470 | 210,400 |
| 2015/10/01 | 3,250 | 3,475 | 3,250 | 3,430 | 318,100 |
| 2015/09/30 | 3,190 | 3,280 | 3,145 | 3,250 | 237,700 |
| 2015/09/29 | 3,100 | 3,120 | 3,055 | 3,085 | 241,700 |
| 2015/09/28 | 3,225 | 3,240 | 3,130 | 3,160 | 168,500 |
| 2015/09/25 | 3,140 | 3,270 | 3,130 | 3,270 | 183,100 |
| 2015/09/24 | 3,220 | 3,245 | 3,145 | 3,145 | 250,300 |
| 2015/09/18 | 3,310 | 3,365 | 3,265 | 3,360 | 109,900 |
| 2015/09/17 | 3,350 | 3,420 | 3,350 | 3,380 | 90,100 |
| 2015/09/16 | 3,275 | 3,360 | 3,265 | 3,340 | 137,500 |
| 2015/09/15 | 3,230 | 3,345 | 3,220 | 3,220 | 173,600 |
| 2015/09/14 | 3,245 | 3,245 | 3,120 | 3,175 | 224,300 |
| 2015/09/11 | 3,170 | 3,235 | 3,160 | 3,230 | 196,700 |
| 2015/09/10 | 3,170 | 3,220 | 3,160 | 3,200 | 120,000 |
| 2015/09/09 | 3,180 | 3,270 | 3,170 | 3,260 | 152,800 |
| 2015/09/08 | 3,035 | 3,145 | 3,035 | 3,070 | 241,000 |
| 2015/09/07 | 3,000 | 3,090 | 2,970 | 3,030 | 263,700 |
| 2015/09/04 | 3,120 | 3,120 | 2,975 | 3,005 | 339,300 |
| 2015/09/03 | 3,100 | 3,230 | 3,100 | 3,120 | 362,700 |
| 2015/09/02 | 3,085 | 3,125 | 3,035 | 3,040 | 408,300 |
| 2015/09/01 | 3,270 | 3,305 | 3,155 | 3,155 | 218,800 |
| 2015/08/31 | 3,250 | 3,260 | 3,190 | 3,255 | 197,000 |
| 2015/08/28 | 3,255 | 3,320 | 3,240 | 3,290 | 160,900 |
| 2015/08/27 | 3,160 | 3,225 | 3,130 | 3,175 | 268,800 |
| 2015/08/26 | 3,100 | 3,145 | 3,050 | 3,100 | 321,300 |
| 2015/08/25 | 3,080 | 3,240 | 3,040 | 3,075 | 296,000 |
| 2015/08/24 | 3,305 | 3,335 | 3,165 | 3,175 | 251,500 |
| 2015/08/21 | 3,415 | 3,455 | 3,375 | 3,380 | 209,900 |
| 2015/08/20 | 3,490 | 3,555 | 3,435 | 3,490 | 143,800 |
| 2015/08/19 | 3,540 | 3,545 | 3,500 | 3,510 | 84,800 |
| 2015/08/18 | 3,625 | 3,640 | 3,550 | 3,570 | 159,300 |
| 2015/08/17 | 3,560 | 3,660 | 3,555 | 3,640 | 207,000 |
| 2015/08/14 | 3,535 | 3,595 | 3,520 | 3,570 | 123,300 |
| 2015/08/13 | 3,520 | 3,565 | 3,495 | 3,515 | 271,700 |
| 2015/08/12 | 3,670 | 3,670 | 3,515 | 3,545 | 345,900 |
| 2015/08/11 | 3,735 | 3,765 | 3,690 | 3,715 | 138,900 |
| 2015/08/10 | 3,700 | 3,750 | 3,650 | 3,735 | 106,500 |
| 2015/08/07 | 3,720 | 3,785 | 3,690 | 3,730 | 238,400 |
| 2015/08/06 | 3,700 | 3,785 | 3,690 | 3,750 | 252,400 |
| 2015/08/05 | 3,610 | 3,695 | 3,605 | 3,670 | 206,500 |
| 2015/08/04 | 3,605 | 3,640 | 3,555 | 3,630 | 234,700 |
| 2015/08/03 | 3,535 | 3,605 | 3,510 | 3,585 | 444,800 |
| 2015/07/31 | 3,530 | 3,595 | 3,425 | 3,500 | 864,400 |
| 2015/07/30 | 3,190 | 3,250 | 3,165 | 3,180 | 141,800 |
| 2015/07/29 | 3,220 | 3,255 | 3,170 | 3,195 | 227,900 |
| 2015/07/28 | 3,220 | 3,245 | 3,175 | 3,200 | 296,200 |
| 2015/07/27 | 3,190 | 3,260 | 3,170 | 3,220 | 346,100 |
| 2015/07/24 | 3,165 | 3,200 | 3,140 | 3,175 | 218,500 |
| 2015/07/23 | 3,190 | 3,190 | 3,115 | 3,155 | 366,200 |
| 2015/07/22 | 3,110 | 3,195 | 3,105 | 3,160 | 262,900 |
| 2015/07/21 | 3,210 | 3,215 | 3,155 | 3,180 | 266,300 |
| 2015/07/17 | 3,240 | 3,240 | 3,170 | 3,195 | 158,200 |
| 2015/07/16 | 3,245 | 3,255 | 3,205 | 3,240 | 232,200 |
| 2015/07/15 | 3,240 | 3,255 | 3,175 | 3,210 | 183,100 |
| 2015/07/14 | 3,225 | 3,300 | 3,195 | 3,210 | 286,300 |
| 2015/07/13 | 3,130 | 3,200 | 3,045 | 3,150 | 443,200 |
| 2015/07/10 | 3,175 | 3,185 | 3,100 | 3,120 | 406,800 |
| 2015/07/09 | 3,190 | 3,190 | 3,060 | 3,165 | 773,000 |
| 2015/07/08 | 3,380 | 3,400 | 3,280 | 3,285 | 301,200 |
| 2015/07/07 | 3,510 | 3,510 | 3,400 | 3,420 | 251,800 |
| 2015/07/06 | 3,460 | 3,535 | 3,415 | 3,455 | 264,700 |
| 2015/07/03 | 3,470 | 3,520 | 3,430 | 3,500 | 306,000 |
| 2015/07/02 | 3,445 | 3,485 | 3,395 | 3,470 | 404,100 |
| 2015/07/01 | 3,265 | 3,435 | 3,240 | 3,405 | 418,500 |
| 2015/06/30 | 3,235 | 3,290 | 3,205 | 3,275 | 428,500 |
| 2015/06/29 | 3,190 | 3,235 | 3,160 | 3,165 | 236,300 |
| 2015/06/26 | 3,320 | 3,325 | 3,250 | 3,260 | 161,200 |
| 2015/06/25 | 3,270 | 3,335 | 3,265 | 3,290 | 237,200 |
| 2015/06/24 | 3,200 | 3,315 | 3,200 | 3,295 | 305,300 |
| 2015/06/23 | 3,260 | 3,340 | 3,215 | 3,315 | 296,700 |
| 2015/06/22 | 3,270 | 3,300 | 3,260 | 3,290 | 252,500 |
| 2015/06/19 | 3,195 | 3,295 | 3,195 | 3,290 | 338,300 |
| 2015/06/18 | 3,280 | 3,290 | 3,240 | 3,240 | 177,700 |
| 2015/06/17 | 3,310 | 3,320 | 3,280 | 3,295 | 179,000 |
| 2015/06/16 | 3,330 | 3,355 | 3,285 | 3,310 | 215,200 |
| 2015/06/15 | 3,295 | 3,350 | 3,295 | 3,320 | 287,200 |
| 2015/06/12 | 3,505 | 3,540 | 3,465 | 3,490 | 227,800 |
| 2015/06/11 | 3,515 | 3,535 | 3,480 | 3,515 | 109,600 |
| 2015/06/10 | 3,500 | 3,555 | 3,475 | 3,475 | 149,900 |
| 2015/06/09 | 3,530 | 3,545 | 3,465 | 3,480 | 166,000 |
| 2015/06/08 | 3,575 | 3,575 | 3,515 | 3,535 | 136,700 |
| 2015/06/05 | 3,580 | 3,615 | 3,535 | 3,540 | 166,300 |
| 2015/06/04 | 3,580 | 3,630 | 3,565 | 3,630 | 185,900 |
| 2015/06/03 | 3,550 | 3,570 | 3,520 | 3,550 | 96,100 |
| 2015/06/02 | 3,595 | 3,610 | 3,540 | 3,550 | 131,200 |
| 2015/06/01 | 3,570 | 3,605 | 3,530 | 3,590 | 145,900 |
| 2015/05/29 | 3,605 | 3,625 | 3,560 | 3,590 | 211,600 |
| 2015/05/28 | 3,610 | 3,625 | 3,575 | 3,605 | 305,100 |
| 2015/05/27 | 3,600 | 3,660 | 3,590 | 3,620 | 214,800 |
| 2015/05/26 | 3,600 | 3,605 | 3,565 | 3,580 | 104,500 |
| 2015/05/25 | 3,675 | 3,675 | 3,575 | 3,590 | 177,700 |
| 2015/05/22 | 3,645 | 3,685 | 3,620 | 3,675 | 241,400 |
| 2015/05/21 | 3,665 | 3,665 | 3,615 | 3,635 | 122,600 |
| 2015/05/20 | 3,620 | 3,690 | 3,615 | 3,665 | 336,100 |
| 2015/05/19 | 3,570 | 3,610 | 3,550 | 3,590 | 203,300 |
| 2015/05/18 | 3,535 | 3,595 | 3,535 | 3,570 | 137,700 |
| 2015/05/15 | 3,510 | 3,535 | 3,485 | 3,515 | 170,300 |
| 2015/05/14 | 3,455 | 3,530 | 3,445 | 3,485 | 233,200 |
| 2015/05/13 | 3,470 | 3,505 | 3,445 | 3,495 | 199,800 |
| 2015/05/12 | 3,495 | 3,530 | 3,465 | 3,515 | 177,100 |
| 2015/05/11 | 3,540 | 3,595 | 3,495 | 3,510 | 259,100 |
| 2015/05/08 | 3,400 | 3,500 | 3,395 | 3,475 | 362,400 |
| 2015/05/07 | 3,540 | 3,540 | 3,390 | 3,405 | 446,600 |
| 2015/05/01 | 3,570 | 3,650 | 3,505 | 3,585 | 225,800 |
| 2015/04/30 | 3,455 | 3,735 | 3,450 | 3,575 | 1,017,900 |
| 2015/04/28 | 3,430 | 3,475 | 3,350 | 3,455 | 469,600 |
| 2015/04/27 | 3,445 | 3,470 | 3,400 | 3,450 | 217,400 |
| 2015/04/24 | 3,520 | 3,525 | 3,435 | 3,470 | 225,600 |
| 2015/04/23 | 3,540 | 3,605 | 3,505 | 3,530 | 161,800 |
| 2015/04/22 | 3,570 | 3,615 | 3,525 | 3,540 | 199,300 |
| 2015/04/21 | 3,455 | 3,570 | 3,425 | 3,565 | 255,000 |
| 2015/04/20 | 3,450 | 3,460 | 3,380 | 3,425 | 202,200 |
| 2015/04/17 | 3,455 | 3,490 | 3,405 | 3,445 | 177,000 |
| 2015/04/16 | 3,450 | 3,470 | 3,390 | 3,455 | 190,900 |
| 2015/04/15 | 3,350 | 3,455 | 3,335 | 3,450 | 459,400 |
| 2015/04/14 | 3,275 | 3,365 | 3,260 | 3,320 | 335,400 |
| 2015/04/13 | 3,250 | 3,285 | 3,215 | 3,250 | 246,500 |
| 2015/04/10 | 3,220 | 3,235 | 3,180 | 3,225 | 237,300 |
| 2015/04/09 | 3,325 | 3,325 | 3,225 | 3,240 | 145,900 |
| 2015/04/08 | 3,335 | 3,335 | 3,270 | 3,285 | 125,700 |
| 2015/04/07 | 3,295 | 3,335 | 3,265 | 3,305 | 229,800 |
| 2015/04/06 | 3,240 | 3,270 | 3,195 | 3,260 | 237,800 |
| 2015/04/03 | 3,205 | 3,275 | 3,205 | 3,275 | 196,400 |
| 2015/04/02 | 3,175 | 3,225 | 3,140 | 3,185 | 268,800 |
| 2015/04/01 | 3,205 | 3,220 | 3,125 | 3,130 | 364,500 |
| 2015/03/31 | 3,340 | 3,355 | 3,240 | 3,245 | 407,700 |
| 2015/03/30 | 3,265 | 3,320 | 3,205 | 3,310 | 326,700 |
| 2015/03/27 | 3,260 | 3,340 | 3,235 | 3,275 | 297,600 |
| 2015/03/26 | 3,255 | 3,325 | 3,240 | 3,305 | 554,400 |
| 2015/03/25 | 3,300 | 3,330 | 3,285 | 3,325 | 166,600 |
| 2015/03/24 | 3,290 | 3,320 | 3,250 | 3,310 | 348,300 |
| 2015/03/23 | 3,205 | 3,340 | 3,170 | 3,330 | 396,600 |
| 2015/03/20 | 3,310 | 3,315 | 3,205 | 3,220 | 422,000 |
| 2015/03/19 | 3,285 | 3,350 | 3,260 | 3,295 | 409,300 |
| 2015/03/18 | 3,390 | 3,390 | 3,285 | 3,305 | 372,700 |
| 2015/03/17 | 3,405 | 3,430 | 3,360 | 3,380 | 135,800 |
| 2015/03/16 | 3,385 | 3,415 | 3,365 | 3,380 | 230,600 |
| 2015/03/13 | 3,425 | 3,475 | 3,350 | 3,420 | 532,500 |
| 2015/03/12 | 3,575 | 3,575 | 3,485 | 3,525 | 226,000 |
| 2015/03/11 | 3,470 | 3,585 | 3,460 | 3,570 | 340,100 |
| 2015/03/10 | 3,500 | 3,550 | 3,455 | 3,490 | 143,700 |
| 2015/03/09 | 3,490 | 3,500 | 3,445 | 3,475 | 208,600 |
| 2015/03/06 | 3,420 | 3,510 | 3,385 | 3,510 | 219,100 |
| 2015/03/05 | 3,390 | 3,395 | 3,330 | 3,380 | 98,700 |
| 2015/03/04 | 3,375 | 3,400 | 3,320 | 3,380 | 158,600 |
| 2015/03/03 | 3,480 | 3,485 | 3,355 | 3,370 | 303,500 |
| 2015/03/02 | 3,400 | 3,445 | 3,330 | 3,435 | 329,900 |
| 2015/02/27 | 3,385 | 3,395 | 3,315 | 3,330 | 214,100 |
| 2015/02/26 | 3,345 | 3,420 | 3,345 | 3,420 | 427,700 |
| 2015/02/25 | 3,245 | 3,330 | 3,235 | 3,330 | 308,100 |
| 2015/02/24 | 3,210 | 3,250 | 3,190 | 3,220 | 273,000 |
| 2015/02/23 | 3,325 | 3,350 | 3,170 | 3,205 | 564,800 |
| 2015/02/20 | 3,355 | 3,390 | 3,290 | 3,345 | 327,100 |
| 2015/02/19 | 3,390 | 3,390 | 3,270 | 3,330 | 625,300 |
| 2015/02/18 | 3,440 | 3,480 | 3,360 | 3,385 | 336,900 |
| 2015/02/17 | 3,410 | 3,440 | 3,375 | 3,395 | 250,400 |
| 2015/02/16 | 3,455 | 3,500 | 3,445 | 3,475 | 279,700 |
| 2015/02/13 | 3,485 | 3,535 | 3,400 | 3,405 | 237,400 |
| 2015/02/12 | 3,485 | 3,555 | 3,420 | 3,445 | 478,300 |
| 2015/02/10 | 3,465 | 3,530 | 3,375 | 3,415 | 497,200 |
| 2015/02/09 | 3,340 | 3,455 | 3,330 | 3,455 | 413,400 |
| 2015/02/06 | 3,315 | 3,375 | 3,270 | 3,340 | 440,500 |
| 2015/02/05 | 3,100 | 3,210 | 3,065 | 3,185 | 326,100 |
| 2015/02/04 | 3,075 | 3,210 | 3,075 | 3,160 | 429,100 |
| 2015/02/03 | 3,135 | 3,180 | 3,000 | 3,010 | 388,300 |
| 2015/02/02 | 3,150 | 3,195 | 3,025 | 3,145 | 509,800 |
| 2015/01/30 | 2,941 | 3,010 | 2,918 | 2,988 | 402,000 |
| 2015/01/29 | 2,987 | 2,990 | 2,932 | 2,962 | 156,300 |
| 2015/01/28 | 3,005 | 3,055 | 2,985 | 3,025 | 194,200 |
| 2015/01/27 | 2,991 | 3,050 | 2,984 | 3,045 | 136,700 |
| 2015/01/26 | 2,952 | 2,992 | 2,932 | 2,985 | 145,600 |
| 2015/01/23 | 2,949 | 2,980 | 2,937 | 2,975 | 246,000 |
| 2015/01/22 | 2,930 | 2,930 | 2,859 | 2,911 | 272,700 |
| 2015/01/21 | 2,866 | 2,925 | 2,819 | 2,917 | 449,700 |
| 2015/01/20 | 2,718 | 2,854 | 2,700 | 2,854 | 859,500 |
| 2015/01/19 | 2,595 | 2,609 | 2,573 | 2,580 | 306,500 |
| 2015/01/16 | 2,600 | 2,605 | 2,551 | 2,589 | 233,400 |
| 2015/01/15 | 2,629 | 2,680 | 2,623 | 2,642 | 188,800 |
| 2015/01/14 | 2,640 | 2,657 | 2,621 | 2,634 | 237,400 |
| 2015/01/13 | 2,687 | 2,687 | 2,628 | 2,671 | 301,800 |
| 2015/01/09 | 2,767 | 2,782 | 2,702 | 2,712 | 254,400 |
| 2015/01/08 | 2,708 | 2,776 | 2,702 | 2,752 | 288,300 |
| 2015/01/07 | 2,701 | 2,733 | 2,684 | 2,693 | 325,200 |
| 2015/01/06 | 2,760 | 2,800 | 2,726 | 2,727 | 473,100 |
| 2015/01/05 | 2,812 | 2,848 | 2,787 | 2,807 | 372,000 |