[7313 東証1部] テイ・エス テック 日足 時系列データ

[7313 東証1部] テイ・エス テック (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-084460.004585.004460.004585.002422001095457000
2017-12-074435.004460.004420.004450.00210400934111000
2017-12-064500.004500.004405.004420.00110100488570500
2017-12-054500.004530.004455.004530.00119900540178000
2017-12-044575.004595.004490.004505.00126700573547000
2017-12-014605.004620.004530.004550.00120500549612000
2017-11-304575.004600.004520.004595.00206700944801000
2017-11-294585.004620.004555.004600.00141500649219000
2017-11-284575.004635.004570.004585.00109700503887000
2017-11-274655.004660.004570.004600.0090700417551500
2017-11-244605.004640.004585.004630.00182900844269000
2017-11-224595.004655.004570.004650.00180500836090500
2017-11-214525.004605.004525.004585.00183300839362000
2017-11-204440.004515.004430.004505.00105700474485000
2017-11-174510.004565.004455.004480.002605001169354500
2017-11-164360.004450.004355.004420.00215300951439000
2017-11-154455.004470.004335.004360.002962001299771000
2017-11-144475.004490.004430.004440.00216300962645500
2017-11-134470.004490.004425.004440.00160100713147000
2017-11-104400.004510.004395.004455.00160300714071500
2017-11-094550.004565.004420.004465.003130001406728000
2017-11-084545.004590.004515.004545.00191600869756500
2017-11-074495.004545.004455.004540.00208300940267500
2017-11-064500.004545.004470.004530.003488001576097500
2017-11-024340.004510.004295.004495.004574002022065500
2017-11-014100.004140.004055.004130.002463001013530500
2017-10-314055.004070.004010.004040.00131500531743500
2017-10-304050.004085.004040.004080.00209000850611000
2017-10-274020.004040.004000.004040.00141800570491500
2017-10-264005.004025.003975.004015.00104000416208500
2017-10-254000.004030.003985.004005.00168100674303500
2017-10-243965.004000.003960.003995.00158300630837000
2017-10-233975.003980.003930.003955.00197400780948000
2017-10-203885.003940.003880.003935.00253000990403000
2017-10-193850.003885.003850.003875.00129400500460000
2017-10-183840.003855.003810.003835.0094900363645000
2017-10-173850.003870.003810.003835.00101400388587500
2017-10-163885.003885.003835.003840.00136300525146000
2017-10-133810.003855.003800.003840.00179200685872500
2017-10-123840.003855.003805.003810.00103300394731000
2017-10-113845.003875.003825.003830.00146100562150000
2017-10-103800.003855.003785.003855.00164900632878000
2017-10-063810.003840.003790.003825.00100900385643500
2017-10-053805.003825.003785.003800.0089400340103000
2017-10-043810.003825.003795.003805.00141200538047500
2017-10-033805.003830.003800.003815.00131300500886500
2017-10-023775.003790.003755.003790.0096200363608500
2017-09-293785.003810.003770.003780.00149000563491500
2017-09-283765.003815.003760.003805.00212800807553500
2017-09-273780.003785.003745.003760.00159000598775000
2017-09-263785.003845.003780.003795.00189900721547500
2017-09-253720.003785.003715.003775.00151500569995500
2017-09-223715.003745.003700.003700.00147300546696500
2017-09-213685.003735.003670.003720.00193900719634500
2017-09-203660.003670.003595.003630.00231600838542000
2017-09-193550.003620.003535.003615.00178700641363000
2017-09-153495.003525.003495.003500.00144700507108000
2017-09-143520.003530.003475.003485.00173200604526000
2017-09-133455.003500.003455.003495.00137400479102500
2017-09-123415.003445.003415.003420.00116000397666000
2017-09-113340.003405.003330.003370.00144700488533000
2017-09-083350.003390.003290.003300.003559001184908000
2017-09-073385.003410.003370.003400.00119000403862000
2017-09-063345.003360.003315.003360.00138000461203000
2017-09-053430.003445.003360.003370.00151400511330000
2017-09-043435.003445.003390.003405.00105900361187500
2017-09-013465.003470.003430.003455.00177900613735500
2017-08-313475.003490.003440.003440.00172300596213000
2017-08-303455.003480.003440.003465.00106000367079500
2017-08-293430.003460.003420.003430.00140400482835500
2017-08-283480.003485.003440.003450.00118900410813500
2017-08-253445.003510.003435.003505.00237700829696000
2017-08-243410.003445.003405.003420.0085600293387000
2017-08-233410.003450.003410.003430.00163900562105500
2017-08-223385.003395.003360.003390.0096000324778000
2017-08-213420.003425.003390.003400.00106100361436500
2017-08-183430.003435.003390.003415.00166000567462000
2017-08-173460.003495.003445.003490.00139000483085500
2017-08-163415.003480.003410.003470.00142600493424000
2017-08-153465.003510.003425.003470.00219000762314000
2017-08-143475.003485.003425.003445.00248600859540500
2017-08-103500.003525.003485.003500.00188500660555500
2017-08-093545.003545.003465.003490.00236100824488000
2017-08-083565.003575.003520.003555.00195900695782500
2017-08-073550.003585.003530.003550.00258900919678500
2017-08-043485.003545.003465.003520.003608001268491500
2017-08-033445.003495.003445.003475.003147001094032000
2017-08-023405.003430.003360.003415.00211500721331500
2017-08-013280.003370.003265.003370.003189001063220500
2017-07-313270.003310.003255.003275.004139001358579000
2017-07-283260.003310.003215.003270.007480002444264500
2017-07-273450.003475.003390.003470.003191001100091500
2017-07-263370.003405.003355.003400.00236300801403000
2017-07-253330.003345.003300.003335.00119000396418000
2017-07-243340.003340.003295.003325.00114000377863000
2017-07-213350.003375.003330.003370.0096700324731000
2017-07-203370.003380.003355.003370.0075500254289000
2017-07-193320.003365.003305.003355.00148000495633000
2017-07-183355.003360.003320.003345.00103900347213000
2017-07-143345.003380.003335.003365.00125800423154500
2017-07-133380.003380.003330.003345.00107800361016000
2017-07-123385.003385.003340.003365.0091900309102000
2017-07-113355.003390.003340.003375.0073000246191000
2017-07-103355.003370.003325.003350.00162100542547500
2017-07-073290.003330.003285.003315.00121400401921000
2017-07-063310.003350.003290.003325.00211300701459000
2017-07-053285.003340.003280.003340.00175000580006500
2017-07-043330.003355.003275.003295.00132800439098000
2017-07-033295.003305.003240.003300.00192600631981500
2017-06-303260.003280.003245.003270.00142700465764500
2017-06-293275.003310.003260.003300.00112700370757000
2017-06-283270.003300.003245.003250.00127900416997000
2017-06-273260.003295.003250.003290.00105100344388500
2017-06-263255.003280.003240.003250.0089500291482000
2017-06-233310.003320.003250.003255.00188000615195500
2017-06-223300.003320.003290.003305.0098300325260000
2017-06-213295.003315.003270.003280.00142400468562000
2017-06-203325.003350.003315.003325.00144800482395500
2017-06-193285.003315.003255.003315.00160600529673000
2017-06-163285.003300.003240.003270.003595001174270500
2017-06-153305.003315.003240.003250.00249200814865500
2017-06-143350.003380.003300.003305.00183800611954500
2017-06-133300.003350.003295.003310.00215800716281500
2017-06-123370.003370.003280.003300.00268500888282500
2017-06-093290.003290.003245.003270.00208300681608000
2017-06-083240.003320.003235.003290.003961001304232500
2017-06-073230.003240.003210.003215.00215700694972000
2017-06-063240.003285.003225.003235.00307600998946500
2017-06-053265.003265.003195.003220.00289500932351000
2017-06-023255.003290.003235.003275.004300001405444500
2017-06-013135.003215.003130.003205.00298100952340500
2017-05-313125.003165.003115.003115.003447001079554000
2017-05-303155.003165.003125.003150.00195000613667000
2017-05-293170.003200.003150.003185.00250100794807000
2017-05-263165.003195.003145.003150.004182001323967000
2017-05-253120.003160.003100.003140.00214700673555500
2017-05-243130.003135.003080.003125.00227800708133000
2017-05-233135.003135.003100.003110.00225000699676500
2017-05-223135.003170.003110.003155.00190100598229000
2017-05-193080.003145.003070.003130.003360001046676000
2017-05-183085.003135.003085.003115.00243900760067500
2017-05-173200.003205.003150.003195.00223800711455500
2017-05-163230.003265.003215.003220.004282001385337500
2017-05-153240.003250.003200.003215.00165100531413000
2017-05-123270.003285.003230.003255.004739001539029000
2017-05-113325.003340.003290.003305.00262800869822500
2017-05-103325.003340.003300.003325.00264600878581500
2017-05-093340.003340.003300.003325.00262200871487000
2017-05-083350.003370.003325.003355.004021001347438000
2017-05-023365.003380.003275.003305.006299002094043000
2017-05-013425.003425.003215.003355.0012156004042546000
2017-04-282959.002982.002911.002923.00338700992900700
2017-04-272937.002949.002917.002925.00197100577290000
2017-04-262908.002941.002904.002941.00207300607011300
2017-04-252855.002895.002840.002877.00200200575631300
2017-04-242840.002867.002837.002840.00155100441295400
2017-04-212792.002827.002792.002814.00216400609135600
2017-04-202756.002803.002747.002786.00162400452144400
2017-04-192741.002763.002722.002756.00193000530475800
2017-04-182757.002787.002750.002766.00185100511921100
2017-04-172737.002766.002721.002757.00193900533118400
2017-04-142763.002788.002751.002772.00107300297141500
2017-04-132775.002782.002739.002782.00158000437366300
2017-04-122827.002830.002795.002808.00121800342154700
2017-04-112859.002881.002841.002861.00182700522256300
2017-04-102886.002919.002845.002867.004320001241856600
2017-04-072881.002883.002808.002843.00346400986549000
2017-04-062891.002896.002853.002853.00166900478803100
2017-04-052961.002996.002900.002905.00292200855969000
2017-04-042991.002996.002936.002961.00266900790823900
2017-04-033010.003025.002993.003010.00218700658578800
2017-03-313050.003050.002992.002992.00318100960823100
2017-03-303020.003065.003015.003030.00233200708369000
2017-03-293060.003065.003010.003025.00211700642018000
2017-03-283000.003060.002981.003055.004368001321433300
2017-03-272993.003035.002979.003005.00241200724554800
2017-03-243010.003065.002986.003060.00225800687562000
2017-03-233040.003055.002987.003005.00223900675330800
2017-03-223010.003045.003005.003030.00182600552891500
2017-03-213100.003100.003065.003075.00231300712412000
2017-03-173110.003130.003085.003105.00263700819852500
2017-03-163060.003135.003045.003135.00292000908232500
2017-03-153075.003095.003060.003095.00127100392486000
2017-03-143070.003095.003040.003090.00141600436031500
2017-03-133085.003085.003055.003075.00166700511795000
2017-03-103130.003135.003070.003095.00221100686074000
2017-03-093025.003075.003010.003070.00215200656782000
2017-03-083005.003005.002972.003005.00140400420451600
2017-03-073035.003040.003000.003010.00116500351157000
2017-03-063005.003050.003000.003035.00190700578266500
2017-03-033005.003020.002992.003005.00156000468920700
2017-03-023030.003045.003005.003005.00178900539422500
2017-03-012937.002984.002932.002978.00212700630159000
2017-02-282947.002990.002933.002937.00217300643083800
2017-02-272935.002956.002918.002937.00173000507817700
2017-02-242956.002973.002935.002943.00176400520081200
2017-02-232972.002997.002936.002950.00172000508341100
2017-02-222946.002956.002917.002954.00120900355848900
2017-02-212930.002945.002917.002933.00120100351861200
2017-02-202887.002922.002870.002918.00196900571056100
2017-02-172914.002948.002897.002937.00231500677764500
2017-02-162963.002963.002914.002932.00139400409076000
2017-02-152922.002979.002921.002932.004104001208602200
2017-02-142825.002921.002825.002889.00283400819330200
2017-02-132895.002895.002864.002875.00141200406290500
2017-02-102822.002860.002814.002855.00216400616789400
2017-02-092774.002774.002750.002758.00168000464045500
2017-02-082735.002790.002730.002785.00185100513680600
2017-02-072743.002779.002732.002753.00332200914198300
2017-02-062750.002757.002707.002729.00199100543551300
2017-02-032729.002734.002695.002718.003778001026713000
2017-02-022752.002753.002712.002729.004339001186615500
2017-02-012615.002754.002611.002751.009326002518955900
2017-01-312893.002927.002883.002887.003473001007589200
2017-01-302920.002925.002894.002920.003461001007718900
2017-01-272950.002964.002931.002935.00238300701324400
2017-01-262940.002947.002926.002942.00265600780178000
2017-01-252910.002945.002891.002900.00294600856962500
2017-01-242942.002942.002872.002884.003584001036350600
2017-01-232965.002990.002950.002952.00226000669795000
2017-01-203020.003035.003010.003020.00136200411677000
2017-01-193020.003040.003005.003015.00147000443816000
2017-01-182937.002980.002906.002980.00159700471847300
2017-01-172987.002999.002937.002938.00148100438051900
2017-01-163025.003025.002970.002987.00131800393657900
2017-01-133025.003045.003010.003035.00138600419817000
2017-01-123035.003035.002986.003025.00205300618807100
2017-01-113070.003085.003010.003040.00256800780891500
2017-01-103065.003090.003035.003070.00312100956131000
2017-01-063030.003085.003030.003065.00141700434261500
2017-01-053135.003135.003070.003095.00237900735627500
2017-01-043055.003150.003045.003135.00248600776187000
2016-12-303010.003035.002981.003010.00178400537476000
2016-12-293050.003075.003020.003025.00273700830332000
2016-12-283045.003060.003010.003035.00157400476526500
2016-12-272986.003055.002986.003035.00290900882248400
2016-12-263010.003020.002952.002971.00299100891205300
2016-12-223115.003120.003085.003100.00234300725892000
2016-12-213105.003130.003085.003090.00274900854133500
2016-12-203115.003115.003060.003105.00265100818834000
2016-12-193140.003145.003100.003115.00159300496615500
2016-12-163150.003185.003125.003150.00231400727705500
2016-12-153110.003165.003110.003135.00241200756571500
2016-12-143090.003125.003060.003080.00185500572550500
2016-12-133065.003085.003035.003075.003327001018527000
2016-12-123100.003125.003060.003085.00238200736673500
2016-12-093100.003105.003065.003095.003263001007363500
2016-12-083100.003125.003075.003115.003794001177105000
2016-12-073075.003100.003070.003095.00312500963820500
2016-12-063000.003025.002990.003005.00305700919173100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter