テスホールディングス(5074)の株価時系列情報
テスホールディングス(5074)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 962 | 1,040 | 962 | 1,035 | 208,200 |
| 2022/12/29 | 925 | 958 | 925 | 957 | 75,900 |
| 2022/12/28 | 960 | 967 | 937 | 940 | 157,300 |
| 2022/12/27 | 992 | 992 | 964 | 969 | 129,200 |
| 2022/12/26 | 981 | 996 | 978 | 992 | 90,900 |
| 2022/12/23 | 990 | 1,002 | 979 | 982 | 137,100 |
| 2022/12/22 | 1,029 | 1,033 | 999 | 1,000 | 105,600 |
| 2022/12/21 | 1,003 | 1,044 | 990 | 1,021 | 222,400 |
| 2022/12/20 | 1,045 | 1,054 | 1,002 | 1,017 | 205,700 |
| 2022/12/19 | 1,071 | 1,086 | 1,045 | 1,045 | 108,900 |
| 2022/12/16 | 1,101 | 1,102 | 1,076 | 1,076 | 131,000 |
| 2022/12/15 | 1,092 | 1,127 | 1,090 | 1,125 | 100,900 |
| 2022/12/14 | 1,088 | 1,095 | 1,080 | 1,094 | 111,600 |
| 2022/12/13 | 1,085 | 1,097 | 1,076 | 1,095 | 95,300 |
| 2022/12/12 | 1,089 | 1,095 | 1,078 | 1,085 | 58,600 |
| 2022/12/09 | 1,062 | 1,097 | 1,061 | 1,090 | 97,600 |
| 2022/12/08 | 1,053 | 1,074 | 1,049 | 1,068 | 103,100 |
| 2022/12/07 | 1,093 | 1,095 | 1,068 | 1,068 | 90,100 |
| 2022/12/06 | 1,077 | 1,089 | 1,073 | 1,085 | 79,700 |
| 2022/12/05 | 1,091 | 1,094 | 1,074 | 1,093 | 71,300 |
| 2022/12/02 | 1,104 | 1,109 | 1,085 | 1,101 | 82,600 |
| 2022/12/01 | 1,134 | 1,134 | 1,112 | 1,125 | 65,500 |
| 2022/11/30 | 1,111 | 1,128 | 1,111 | 1,112 | 63,400 |
| 2022/11/29 | 1,115 | 1,122 | 1,111 | 1,116 | 105,300 |
| 2022/11/28 | 1,140 | 1,149 | 1,125 | 1,135 | 69,000 |
| 2022/11/25 | 1,158 | 1,158 | 1,131 | 1,140 | 61,800 |
| 2022/11/24 | 1,143 | 1,159 | 1,140 | 1,157 | 100,600 |
| 2022/11/22 | 1,107 | 1,138 | 1,103 | 1,127 | 88,200 |
| 2022/11/21 | 1,124 | 1,131 | 1,094 | 1,096 | 72,800 |
| 2022/11/18 | 1,128 | 1,137 | 1,113 | 1,120 | 118,100 |
| 2022/11/17 | 1,117 | 1,117 | 1,091 | 1,109 | 106,900 |
| 2022/11/16 | 1,122 | 1,149 | 1,118 | 1,123 | 241,700 |
| 2022/11/15 | 1,048 | 1,147 | 1,044 | 1,111 | 585,100 |
| 2022/11/14 | 1,043 | 1,064 | 1,033 | 1,048 | 186,100 |
| 2022/11/11 | 1,017 | 1,046 | 1,017 | 1,039 | 182,100 |
| 2022/11/10 | 1,024 | 1,024 | 1,014 | 1,017 | 81,400 |
| 2022/11/09 | 1,015 | 1,031 | 1,015 | 1,025 | 92,800 |
| 2022/11/08 | 999 | 1,014 | 999 | 1,011 | 75,200 |
| 2022/11/07 | 1,004 | 1,019 | 1,002 | 1,009 | 78,900 |
| 2022/11/04 | 1,010 | 1,011 | 994 | 1,004 | 61,600 |
| 2022/11/02 | 1,012 | 1,023 | 1,010 | 1,016 | 69,700 |
| 2022/11/01 | 1,031 | 1,037 | 1,011 | 1,022 | 82,700 |
| 2022/10/31 | 1,030 | 1,030 | 1,008 | 1,023 | 83,200 |
| 2022/10/28 | 1,000 | 1,032 | 994 | 1,025 | 240,000 |
| 2022/10/27 | 1,019 | 1,027 | 995 | 1,023 | 144,600 |
| 2022/10/26 | 982 | 1,000 | 982 | 993 | 109,500 |
| 2022/10/25 | 966 | 973 | 955 | 959 | 56,400 |
| 2022/10/24 | 974 | 975 | 947 | 951 | 65,200 |
| 2022/10/21 | 941 | 959 | 941 | 946 | 67,300 |
| 2022/10/20 | 961 | 979 | 946 | 956 | 118,300 |
| 2022/10/19 | 957 | 992 | 954 | 976 | 119,400 |
| 2022/10/18 | 929 | 959 | 929 | 953 | 94,900 |
| 2022/10/17 | 912 | 926 | 901 | 916 | 112,900 |
| 2022/10/14 | 899 | 938 | 892 | 936 | 198,700 |
| 2022/10/13 | 914 | 914 | 872 | 872 | 245,000 |
| 2022/10/12 | 930 | 935 | 907 | 916 | 213,700 |
| 2022/10/11 | 950 | 962 | 942 | 942 | 138,200 |
| 2022/10/07 | 970 | 985 | 966 | 966 | 102,000 |
| 2022/10/06 | 979 | 1,003 | 973 | 994 | 127,300 |
| 2022/10/05 | 1,010 | 1,018 | 979 | 979 | 125,500 |
| 2022/10/04 | 964 | 999 | 960 | 992 | 239,900 |
| 2022/10/03 | 930 | 944 | 915 | 941 | 171,200 |
| 2022/09/30 | 958 | 961 | 934 | 945 | 207,700 |
| 2022/09/29 | 1,000 | 1,001 | 966 | 978 | 161,900 |
| 2022/09/28 | 985 | 993 | 959 | 973 | 258,800 |
| 2022/09/27 | 987 | 1,013 | 987 | 998 | 157,200 |
| 2022/09/26 | 996 | 1,002 | 966 | 979 | 284,500 |
| 2022/09/22 | 1,025 | 1,035 | 1,006 | 1,021 | 136,900 |
| 2022/09/21 | 1,035 | 1,042 | 1,014 | 1,038 | 237,300 |
| 2022/09/20 | 1,076 | 1,086 | 1,043 | 1,052 | 214,700 |
| 2022/09/16 | 1,074 | 1,082 | 1,061 | 1,063 | 163,700 |
| 2022/09/15 | 1,100 | 1,100 | 1,076 | 1,089 | 126,000 |
| 2022/09/14 | 1,085 | 1,100 | 1,074 | 1,085 | 237,900 |
| 2022/09/13 | 1,125 | 1,147 | 1,116 | 1,118 | 206,700 |
| 2022/09/12 | 1,129 | 1,135 | 1,105 | 1,115 | 138,200 |
| 2022/09/09 | 1,116 | 1,133 | 1,110 | 1,112 | 184,000 |
| 2022/09/08 | 1,142 | 1,143 | 1,125 | 1,131 | 120,300 |
| 2022/09/07 | 1,147 | 1,147 | 1,106 | 1,115 | 169,600 |
| 2022/09/06 | 1,140 | 1,167 | 1,131 | 1,161 | 159,500 |
| 2022/09/05 | 1,119 | 1,133 | 1,091 | 1,127 | 124,200 |
| 2022/09/02 | 1,164 | 1,176 | 1,122 | 1,126 | 168,900 |
| 2022/09/01 | 1,192 | 1,200 | 1,160 | 1,160 | 140,600 |
| 2022/08/31 | 1,211 | 1,216 | 1,194 | 1,212 | 69,200 |
| 2022/08/30 | 1,218 | 1,232 | 1,205 | 1,212 | 130,300 |
| 2022/08/29 | 1,170 | 1,208 | 1,162 | 1,204 | 152,300 |
| 2022/08/26 | 1,219 | 1,228 | 1,202 | 1,212 | 154,200 |
| 2022/08/25 | 1,200 | 1,217 | 1,189 | 1,212 | 210,400 |
| 2022/08/24 | 1,158 | 1,215 | 1,158 | 1,188 | 387,600 |
| 2022/08/23 | 1,112 | 1,158 | 1,108 | 1,156 | 300,000 |
| 2022/08/22 | 1,170 | 1,174 | 1,120 | 1,120 | 480,600 |
| 2022/08/19 | 1,191 | 1,208 | 1,177 | 1,191 | 321,400 |
| 2022/08/18 | 1,217 | 1,218 | 1,186 | 1,200 | 273,500 |
| 2022/08/17 | 1,212 | 1,241 | 1,186 | 1,229 | 626,600 |
| 2022/08/16 | 1,162 | 1,214 | 1,142 | 1,207 | 1,729,400 |
| 2022/08/15 | 1,320 | 1,359 | 1,307 | 1,342 | 648,500 |
| 2022/08/12 | 1,260 | 1,305 | 1,260 | 1,297 | 242,600 |
| 2022/08/10 | 1,240 | 1,249 | 1,224 | 1,247 | 102,000 |
| 2022/08/09 | 1,262 | 1,265 | 1,238 | 1,252 | 151,700 |
| 2022/08/08 | 1,260 | 1,263 | 1,228 | 1,255 | 131,200 |
| 2022/08/05 | 1,245 | 1,259 | 1,237 | 1,253 | 101,500 |
| 2022/08/04 | 1,246 | 1,252 | 1,229 | 1,235 | 129,900 |
| 2022/08/03 | 1,206 | 1,239 | 1,206 | 1,230 | 141,700 |
| 2022/08/02 | 1,229 | 1,232 | 1,196 | 1,205 | 152,200 |
| 2022/08/01 | 1,239 | 1,248 | 1,217 | 1,231 | 148,700 |
| 2022/07/29 | 1,231 | 1,260 | 1,212 | 1,239 | 268,500 |
| 2022/07/28 | 1,208 | 1,228 | 1,194 | 1,218 | 223,000 |
| 2022/07/27 | 1,213 | 1,213 | 1,170 | 1,178 | 150,400 |
| 2022/07/26 | 1,192 | 1,214 | 1,176 | 1,209 | 117,400 |
| 2022/07/25 | 1,191 | 1,226 | 1,190 | 1,196 | 123,700 |
| 2022/07/22 | 1,213 | 1,213 | 1,182 | 1,199 | 145,500 |
| 2022/07/21 | 1,171 | 1,223 | 1,168 | 1,213 | 227,600 |
| 2022/07/20 | 1,155 | 1,198 | 1,155 | 1,175 | 153,700 |
| 2022/07/19 | 1,165 | 1,165 | 1,123 | 1,144 | 133,000 |
| 2022/07/15 | 1,143 | 1,163 | 1,131 | 1,145 | 110,100 |
| 2022/07/14 | 1,129 | 1,148 | 1,116 | 1,143 | 109,000 |
| 2022/07/13 | 1,130 | 1,147 | 1,122 | 1,128 | 104,400 |
| 2022/07/12 | 1,174 | 1,174 | 1,137 | 1,142 | 163,500 |
| 2022/07/11 | 1,200 | 1,227 | 1,184 | 1,188 | 249,900 |
| 2022/07/08 | 1,115 | 1,198 | 1,112 | 1,188 | 429,400 |
| 2022/07/07 | 1,132 | 1,133 | 1,108 | 1,115 | 207,300 |
| 2022/07/06 | 1,135 | 1,164 | 1,131 | 1,132 | 162,800 |
| 2022/07/05 | 1,144 | 1,163 | 1,134 | 1,149 | 213,900 |
| 2022/07/04 | 1,176 | 1,199 | 1,146 | 1,148 | 207,600 |
| 2022/07/01 | 1,181 | 1,243 | 1,161 | 1,174 | 433,500 |
| 2022/06/30 | 1,211 | 1,212 | 1,174 | 1,180 | 226,800 |
| 2022/06/29 | 1,200 | 1,223 | 1,170 | 1,222 | 260,200 |
| 2022/06/28 | 1,220 | 1,237 | 1,204 | 1,231 | 400,700 |
| 2022/06/27 | 1,231 | 1,237 | 1,183 | 1,213 | 464,200 |
| 2022/06/24 | 1,099 | 1,205 | 1,084 | 1,202 | 553,700 |
| 2022/06/23 | 1,078 | 1,086 | 1,056 | 1,079 | 361,500 |
| 2022/06/22 | 1,108 | 1,117 | 1,055 | 1,078 | 471,600 |
| 2022/06/21 | 1,053 | 1,095 | 1,035 | 1,078 | 409,100 |
| 2022/06/20 | 1,100 | 1,104 | 1,026 | 1,043 | 438,900 |
| 2022/06/17 | 1,099 | 1,118 | 1,083 | 1,091 | 351,600 |
| 2022/06/16 | 1,220 | 1,226 | 1,147 | 1,148 | 293,600 |
| 2022/06/15 | 1,227 | 1,239 | 1,193 | 1,196 | 292,400 |
| 2022/06/14 | 1,240 | 1,252 | 1,211 | 1,242 | 362,100 |
| 2022/06/13 | 1,320 | 1,333 | 1,280 | 1,282 | 246,700 |
| 2022/06/10 | 1,364 | 1,365 | 1,339 | 1,350 | 198,300 |
| 2022/06/09 | 1,384 | 1,409 | 1,362 | 1,381 | 279,200 |
| 2022/06/08 | 1,300 | 1,400 | 1,300 | 1,390 | 448,000 |
| 2022/06/07 | 1,340 | 1,346 | 1,293 | 1,297 | 280,900 |
| 2022/06/06 | 1,292 | 1,346 | 1,275 | 1,346 | 188,400 |
| 2022/06/03 | 1,305 | 1,320 | 1,280 | 1,309 | 251,800 |
| 2022/06/02 | 1,323 | 1,325 | 1,278 | 1,289 | 326,400 |
| 2022/06/01 | 1,345 | 1,351 | 1,329 | 1,335 | 142,400 |
| 2022/05/31 | 1,381 | 1,388 | 1,330 | 1,356 | 277,300 |
| 2022/05/30 | 1,353 | 1,379 | 1,341 | 1,376 | 246,500 |
| 2022/05/27 | 1,379 | 1,382 | 1,340 | 1,349 | 226,400 |
| 2022/05/26 | 1,357 | 1,386 | 1,345 | 1,356 | 163,300 |
| 2022/05/25 | 1,435 | 1,446 | 1,355 | 1,363 | 346,800 |
| 2022/05/24 | 1,480 | 1,485 | 1,423 | 1,439 | 206,300 |
| 2022/05/23 | 1,535 | 1,545 | 1,479 | 1,495 | 317,700 |
| 2022/05/20 | 1,500 | 1,527 | 1,473 | 1,525 | 353,800 |
| 2022/05/19 | 1,387 | 1,476 | 1,380 | 1,473 | 294,700 |
| 2022/05/18 | 1,415 | 1,481 | 1,415 | 1,443 | 435,600 |
| 2022/05/17 | 1,450 | 1,464 | 1,365 | 1,403 | 716,000 |
| 2022/05/16 | 1,500 | 1,515 | 1,472 | 1,511 | 438,400 |
| 2022/05/13 | 1,406 | 1,471 | 1,405 | 1,457 | 273,900 |
| 2022/05/12 | 1,375 | 1,424 | 1,366 | 1,404 | 213,800 |
| 2022/05/11 | 1,350 | 1,428 | 1,349 | 1,418 | 253,900 |
| 2022/05/10 | 1,347 | 1,365 | 1,322 | 1,365 | 186,500 |
| 2022/05/09 | 1,401 | 1,416 | 1,347 | 1,356 | 259,300 |
| 2022/05/06 | 1,400 | 1,432 | 1,381 | 1,423 | 251,200 |
| 2022/05/02 | 1,375 | 1,421 | 1,374 | 1,397 | 193,500 |
| 2022/04/28 | 1,350 | 1,408 | 1,345 | 1,405 | 242,500 |
| 2022/04/27 | 1,312 | 1,373 | 1,287 | 1,357 | 890,400 |
| 2022/04/26 | 1,335 | 1,353 | 1,305 | 1,342 | 340,800 |
| 2022/04/25 | 1,328 | 1,364 | 1,317 | 1,339 | 422,000 |
| 2022/04/22 | 1,493 | 1,493 | 1,378 | 1,388 | 638,500 |
| 2022/04/21 | 1,508 | 1,535 | 1,501 | 1,519 | 306,700 |
| 2022/04/20 | 1,523 | 1,541 | 1,487 | 1,492 | 233,200 |
| 2022/04/19 | 1,479 | 1,525 | 1,475 | 1,513 | 151,500 |
| 2022/04/18 | 1,475 | 1,496 | 1,460 | 1,489 | 160,100 |
| 2022/04/15 | 1,477 | 1,509 | 1,463 | 1,487 | 151,600 |
| 2022/04/14 | 1,500 | 1,516 | 1,457 | 1,497 | 195,000 |
| 2022/04/13 | 1,456 | 1,500 | 1,448 | 1,495 | 240,100 |
| 2022/04/12 | 1,538 | 1,557 | 1,440 | 1,448 | 537,300 |
| 2022/04/11 | 1,636 | 1,701 | 1,592 | 1,602 | 507,800 |
| 2022/04/08 | 1,651 | 1,680 | 1,635 | 1,663 | 379,500 |
| 2022/04/07 | 1,640 | 1,655 | 1,601 | 1,606 | 373,900 |
| 2022/04/06 | 1,632 | 1,714 | 1,632 | 1,674 | 479,000 |
| 2022/04/05 | 1,661 | 1,678 | 1,611 | 1,670 | 397,400 |
| 2022/04/04 | 1,580 | 1,655 | 1,574 | 1,644 | 314,800 |
| 2022/04/01 | 1,567 | 1,588 | 1,526 | 1,574 | 258,400 |
| 2022/03/31 | 1,539 | 1,600 | 1,531 | 1,585 | 254,800 |
| 2022/03/30 | 1,540 | 1,569 | 1,526 | 1,552 | 198,100 |
| 2022/03/29 | 1,495 | 1,542 | 1,493 | 1,526 | 217,700 |
| 2022/03/28 | 1,557 | 1,560 | 1,479 | 1,490 | 338,100 |
| 2022/03/25 | 1,569 | 1,588 | 1,519 | 1,569 | 307,200 |
| 2022/03/24 | 1,525 | 1,553 | 1,486 | 1,552 | 424,900 |
| 2022/03/23 | 1,564 | 1,564 | 1,478 | 1,553 | 510,700 |
| 2022/03/22 | 1,639 | 1,646 | 1,526 | 1,551 | 750,500 |
| 2022/03/18 | 1,562 | 1,629 | 1,558 | 1,599 | 1,114,400 |
| 2022/03/17 | 1,496 | 1,583 | 1,466 | 1,578 | 1,000,100 |
| 2022/03/16 | 1,560 | 1,580 | 1,421 | 1,447 | 1,181,000 |
| 2022/03/15 | 1,385 | 1,516 | 1,375 | 1,508 | 783,100 |
| 2022/03/14 | 1,335 | 1,411 | 1,334 | 1,382 | 263,400 |
| 2022/03/11 | 1,363 | 1,429 | 1,324 | 1,333 | 382,600 |
| 2022/03/10 | 1,408 | 1,419 | 1,344 | 1,387 | 556,300 |
| 2022/03/09 | 1,399 | 1,477 | 1,378 | 1,405 | 676,900 |
| 2022/03/08 | 1,298 | 1,403 | 1,282 | 1,348 | 428,100 |
| 2022/03/07 | 1,288 | 1,343 | 1,270 | 1,328 | 342,300 |
| 2022/03/04 | 1,362 | 1,376 | 1,314 | 1,346 | 332,900 |
| 2022/03/03 | 1,450 | 1,464 | 1,361 | 1,384 | 442,000 |
| 2022/03/02 | 1,419 | 1,459 | 1,375 | 1,412 | 506,600 |
| 2022/03/01 | 1,350 | 1,458 | 1,345 | 1,442 | 602,400 |
| 2022/02/28 | 1,238 | 1,310 | 1,226 | 1,302 | 242,800 |
| 2022/02/25 | 1,220 | 1,258 | 1,180 | 1,250 | 274,000 |
| 2022/02/24 | 1,187 | 1,197 | 1,144 | 1,164 | 301,000 |
| 2022/02/22 | 1,223 | 1,248 | 1,194 | 1,199 | 197,800 |
| 2022/02/21 | 1,257 | 1,261 | 1,219 | 1,253 | 186,700 |
| 2022/02/18 | 1,259 | 1,283 | 1,244 | 1,275 | 179,200 |
| 2022/02/17 | 1,330 | 1,337 | 1,283 | 1,289 | 159,400 |
| 2022/02/16 | 1,300 | 1,336 | 1,299 | 1,319 | 281,100 |
| 2022/02/15 | 1,333 | 1,348 | 1,271 | 1,284 | 404,800 |
| 2022/02/14 | 1,334 | 1,342 | 1,313 | 1,316 | 374,200 |
| 2022/02/10 | 1,369 | 1,401 | 1,357 | 1,390 | 252,800 |
| 2022/02/09 | 1,347 | 1,374 | 1,324 | 1,353 | 174,300 |
| 2022/02/08 | 1,346 | 1,370 | 1,319 | 1,330 | 146,900 |
| 2022/02/07 | 1,348 | 1,349 | 1,308 | 1,331 | 200,400 |
| 2022/02/04 | 1,310 | 1,354 | 1,302 | 1,347 | 184,300 |
| 2022/02/03 | 1,325 | 1,376 | 1,316 | 1,327 | 272,000 |
| 2022/02/02 | 1,325 | 1,344 | 1,303 | 1,344 | 333,200 |
| 2022/02/01 | 1,404 | 1,418 | 1,305 | 1,311 | 715,400 |
| 2022/01/31 | 1,297 | 1,480 | 1,276 | 1,455 | 601,400 |
| 2022/01/28 | 1,286 | 1,341 | 1,211 | 1,256 | 634,800 |
| 2022/01/27 | 1,340 | 1,343 | 1,209 | 1,231 | 631,800 |
| 2022/01/26 | 1,303 | 1,345 | 1,300 | 1,328 | 338,000 |
| 2022/01/25 | 1,399 | 1,419 | 1,309 | 1,317 | 327,200 |
| 2022/01/24 | 1,377 | 1,401 | 1,347 | 1,388 | 235,100 |
| 2022/01/21 | 1,394 | 1,413 | 1,359 | 1,413 | 262,400 |
| 2022/01/20 | 1,410 | 1,456 | 1,394 | 1,430 | 376,600 |
| 2022/01/19 | 1,501 | 1,510 | 1,411 | 1,415 | 409,100 |
| 2022/01/18 | 1,526 | 1,576 | 1,499 | 1,521 | 432,800 |
| 2022/01/17 | 1,565 | 1,600 | 1,550 | 1,558 | 330,100 |
| 2022/01/14 | 1,633 | 1,635 | 1,588 | 1,605 | 475,100 |
| 2022/01/13 | 1,728 | 1,757 | 1,664 | 1,667 | 281,000 |
| 2022/01/12 | 1,746 | 1,766 | 1,723 | 1,734 | 212,400 |
| 2022/01/11 | 1,799 | 1,799 | 1,690 | 1,713 | 414,500 |
| 2022/01/07 | 1,791 | 1,805 | 1,702 | 1,746 | 729,400 |
| 2022/01/06 | 1,826 | 1,832 | 1,780 | 1,783 | 886,800 |
| 2022/01/05 | 1,999 | 2,000 | 1,905 | 1,919 | 500,500 |
| 2022/01/04 | 2,077 | 2,094 | 2,001 | 2,017 | 306,200 |