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 |
|---|---|---|---|---|---|
| 2005/12/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2005/12/28 | 370 | 370 | 370 | 370 | 14,000 |
| 2005/12/27 | 370 | 370 | 370 | 370 | 3,000 |
| 2005/12/26 | 370 | 370 | 370 | 370 | 4,000 |
| 2005/12/22 | 376 | 376 | 376 | 376 | 5,000 |
| 2005/12/21 | 376 | 376 | 376 | 376 | 1,000 |
| 2005/12/14 | 332 | 336 | 332 | 336 | 6,000 |
| 2005/12/12 | 330 | 330 | 330 | 330 | 4,000 |
| 2005/12/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/12/05 | 330 | 330 | 330 | 330 | 4,000 |
| 2005/11/28 | 329 | 329 | 329 | 329 | 5,000 |
| 2005/11/24 | 329 | 329 | 329 | 329 | 1,000 |
| 2005/11/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/11/21 | 320 | 326 | 320 | 326 | 3,000 |
| 2005/11/15 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/11/08 | 329 | 329 | 329 | 329 | 1,000 |
| 2005/10/31 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/10/27 | 326 | 326 | 326 | 326 | 2,000 |
| 2005/10/25 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/10/20 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/10/18 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/10/03 | 325 | 325 | 315 | 315 | 3,000 |
| 2005/09/27 | 315 | 325 | 315 | 325 | 2,000 |
| 2005/09/26 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/09/22 | 320 | 320 | 318 | 318 | 11,000 |
| 2005/09/21 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/09/16 | 315 | 315 | 312 | 312 | 6,000 |
| 2005/09/14 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/09/12 | 315 | 315 | 315 | 315 | 5,000 |
| 2005/09/02 | 315 | 315 | 315 | 315 | 4,000 |
| 2005/09/01 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/08/31 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/08/30 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/08/29 | 315 | 315 | 315 | 315 | 4,000 |
| 2005/08/26 | 320 | 320 | 315 | 315 | 4,000 |
| 2005/08/25 | 310 | 320 | 310 | 320 | 8,000 |
| 2005/08/24 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/08/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/08/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/08/02 | 305 | 318 | 305 | 318 | 4,000 |
| 2005/07/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/07/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/07/25 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/07/11 | 317 | 318 | 317 | 317 | 6,000 |
| 2005/07/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/06/28 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/06/24 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/06/22 | 321 | 321 | 320 | 320 | 3,000 |
| 2005/06/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/06/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/05/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/05/25 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/05/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/04/18 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/04/14 | 320 | 325 | 320 | 325 | 6,000 |
| 2005/04/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/06 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/04/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/03/28 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/03/18 | 320 | 320 | 320 | 320 | 10,000 |
| 2005/03/17 | 320 | 320 | 320 | 320 | 10,000 |
| 2005/03/14 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/03/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/03/09 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/03/08 | 305 | 305 | 305 | 305 | 2,000 |
| 2005/03/01 | 318 | 318 | 318 | 318 | 2,000 |
| 2005/02/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/02/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/02/14 | 330 | 330 | 330 | 330 | 5,000 |
| 2005/01/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/01/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/01/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/01/11 | 320 | 320 | 320 | 320 | 2,000 |