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 |
|---|---|---|---|---|---|
| 2017/12/29 | 390 | 390 | 372 | 372 | 7,000 |
| 2017/12/28 | 378 | 378 | 377 | 377 | 3,000 |
| 2017/12/27 | 388 | 388 | 378 | 378 | 8,000 |
| 2017/12/26 | 388 | 388 | 388 | 388 | 4,000 |
| 2017/12/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2017/12/22 | 400 | 400 | 387 | 390 | 9,000 |
| 2017/12/21 | 421 | 421 | 380 | 400 | 43,000 |
| 2017/12/20 | 619 | 628 | 429 | 429 | 91,000 |
| 2017/12/19 | 530 | 530 | 482 | 529 | 56,000 |
| 2017/12/18 | 365 | 450 | 365 | 450 | 37,000 |
| 2017/12/15 | 342 | 370 | 319 | 370 | 37,000 |
| 2017/12/14 | 290 | 290 | 290 | 290 | 2,000 |
| 2017/12/11 | 265 | 275 | 265 | 275 | 5,000 |
| 2017/11/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2017/11/27 | 268 | 268 | 254 | 264 | 6,000 |
| 2017/11/24 | 245 | 260 | 245 | 260 | 5,000 |
| 2017/11/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2017/11/20 | 240 | 240 | 240 | 240 | 3,000 |
| 2017/11/16 | 235 | 235 | 235 | 235 | 2,000 |
| 2017/11/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/11/06 | 233 | 233 | 233 | 233 | 1,000 |
| 2017/11/02 | 233 | 233 | 233 | 233 | 2,000 |
| 2017/10/30 | 229 | 229 | 229 | 229 | 2,000 |
| 2017/10/27 | 228 | 228 | 225 | 227 | 10,000 |
| 2017/10/25 | 240 | 240 | 240 | 240 | 8,000 |
| 2017/10/24 | 240 | 240 | 240 | 240 | 8,000 |
| 2017/10/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2017/10/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2017/10/16 | 250 | 250 | 242 | 242 | 4,000 |
| 2017/10/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/10/02 | 243 | 243 | 243 | 243 | 1,000 |
| 2017/09/25 | 243 | 243 | 243 | 243 | 1,000 |
| 2017/09/12 | 241 | 241 | 241 | 241 | 2,000 |
| 2017/08/16 | 226 | 226 | 226 | 226 | 1,000 |
| 2017/08/08 | 226 | 226 | 226 | 226 | 1,000 |
| 2017/07/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2017/07/12 | 250 | 250 | 250 | 250 | 8,000 |
| 2017/07/11 | 240 | 250 | 240 | 250 | 4,000 |
| 2017/07/10 | 238 | 238 | 238 | 238 | 2,000 |
| 2017/07/03 | 235 | 235 | 235 | 235 | 3,000 |
| 2017/06/27 | 235 | 235 | 235 | 235 | 5,000 |
| 2017/06/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/06/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/06/07 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/06/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/06/05 | 235 | 235 | 235 | 235 | 2,000 |
| 2017/05/30 | 224 | 224 | 224 | 224 | 1,000 |
| 2017/05/10 | 224 | 224 | 224 | 224 | 1,000 |
| 2017/04/26 | 218 | 218 | 218 | 218 | 1,000 |
| 2017/04/12 | 218 | 218 | 218 | 218 | 1,000 |
| 2017/04/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2017/04/04 | 229 | 229 | 221 | 221 | 5,000 |
| 2017/03/31 | 234 | 234 | 220 | 220 | 2,000 |
| 2017/03/24 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/03/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/03/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/03/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/02/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2017/02/27 | 230 | 230 | 230 | 230 | 3,000 |
| 2017/02/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2017/02/21 | 218 | 218 | 218 | 218 | 1,000 |
| 2017/02/13 | 218 | 218 | 218 | 218 | 1,000 |
| 2017/02/03 | 218 | 218 | 218 | 218 | 1,000 |
| 2017/02/02 | 225 | 225 | 225 | 225 | 3,000 |
| 2017/01/10 | 217 | 217 | 217 | 217 | 9,000 |
| 2017/01/04 | 217 | 217 | 217 | 217 | 6,000 |