テスク(4349)の株価時系列情報
テスク(4349)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/12/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/25 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/12/15 | 336 | 336 | 336 | 336 | 2,000 |
| 2003/12/12 | 338 | 339 | 333 | 333 | 3,000 |
| 2003/12/11 | 338 | 338 | 338 | 338 | 2,000 |
| 2003/11/28 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/11/26 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/11/19 | 334 | 339 | 334 | 339 | 3,000 |
| 2003/11/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/10/31 | 340 | 340 | 335 | 340 | 4,000 |
| 2003/10/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/10/23 | 339 | 340 | 339 | 340 | 2,000 |
| 2003/10/17 | 335 | 340 | 335 | 340 | 3,000 |
| 2003/10/16 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/10/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/10/09 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/10/07 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/10/06 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/10/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/10/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/29 | 350 | 350 | 340 | 340 | 4,000 |
| 2003/09/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/09/22 | 350 | 353 | 350 | 353 | 3,000 |
| 2003/09/16 | 353 | 354 | 353 | 354 | 2,000 |
| 2003/09/12 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/09/10 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/09/04 | 350 | 354 | 350 | 354 | 6,000 |
| 2003/09/03 | 355 | 359 | 350 | 350 | 4,000 |
| 2003/09/01 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/08/26 | 359 | 359 | 359 | 359 | 2,000 |
| 2003/08/25 | 358 | 358 | 358 | 358 | 2,000 |
| 2003/08/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/08/19 | 355 | 360 | 355 | 360 | 5,000 |
| 2003/07/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/07/28 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/07/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/07/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/07/15 | 360 | 365 | 360 | 365 | 5,000 |
| 2003/07/14 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/07/11 | 359 | 360 | 359 | 360 | 7,000 |
| 2003/06/30 | 360 | 360 | 355 | 359 | 3,000 |
| 2003/06/26 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/06/19 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/06/18 | 353 | 358 | 353 | 358 | 3,000 |
| 2003/06/04 | 355 | 360 | 355 | 360 | 3,000 |
| 2003/05/30 | 357 | 357 | 350 | 357 | 4,000 |
| 2003/05/27 | 355 | 357 | 355 | 357 | 2,000 |
| 2003/05/26 | 356 | 357 | 350 | 357 | 4,000 |
| 2003/05/09 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/04/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/28 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/04/23 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/04/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/01 | 357 | 357 | 357 | 357 | 1,000 |
| 2003/03/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/25 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/03/11 | 357 | 358 | 350 | 358 | 11,000 |
| 2003/03/07 | 350 | 358 | 350 | 358 | 4,000 |
| 2003/02/28 | 350 | 360 | 350 | 360 | 4,000 |
| 2003/02/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/02/19 | 359 | 360 | 359 | 360 | 3,000 |
| 2003/02/17 | 350 | 358 | 350 | 358 | 3,000 |
| 2003/02/14 | 358 | 358 | 358 | 358 | 7,000 |
| 2003/02/12 | 358 | 359 | 350 | 359 | 7,000 |
| 2003/02/10 | 350 | 360 | 350 | 359 | 6,000 |
| 2003/02/06 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/01/31 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/30 | 350 | 360 | 350 | 360 | 2,000 |
| 2003/01/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/27 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/17 | 355 | 360 | 355 | 360 | 4,000 |
| 2003/01/06 | 360 | 360 | 360 | 360 | 1,000 |