[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 
2017-07-213350.003375.003330.003370.0096700324731000
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
2016-12-053005.003025.002971.003000.00203000609629000
2016-12-023025.003055.003015.003025.00300400910557500
2016-12-013025.003060.002993.003025.004666001412902600
2016-11-303035.003060.003010.003015.00168300508882500
2016-11-293025.003045.003000.003025.00216000652183500
2016-11-283045.003060.003015.003055.00174600530778000
2016-11-253010.003085.003010.003070.00209000639759000
2016-11-242991.003030.002965.003020.00242400728495000
2016-11-222948.002954.002911.002942.00214100629682300
2016-11-212979.003010.002938.002948.00250000741375100
2016-11-182862.002915.002842.002904.00212300613332900
2016-11-172847.002862.002804.002812.00156800441381800
2016-11-162809.002857.002809.002855.00209800596550500
2016-11-152801.002825.002776.002787.00145000405540800
2016-11-142750.002798.002748.002795.00173600482875500
2016-11-112748.002759.002701.002713.00173400472439900
2016-11-102805.002810.002696.002724.00259000707277800
2016-11-092800.002816.002574.002605.00305500812022200
2016-11-082751.002790.002737.002783.00194500537849000
2016-11-072722.002765.002703.002735.003695001012708700
2016-11-042700.002708.002645.002672.00280800749187400
2016-11-022773.002785.002722.002734.00268600738562800
2016-11-012798.002836.002768.002825.00251700707508400
2016-10-312833.002849.002786.002815.003973001118724000
2016-10-282862.002898.002849.002883.00285500821699200
2016-10-272900.002920.002838.002860.00273300782550000
2016-10-262821.002863.002806.002857.00268700764157800
2016-10-252788.002825.002775.002820.00166600468616800
2016-10-242786.002792.002756.002773.00178000493509000
2016-10-212803.002803.002775.002785.00166600464667800
2016-10-202758.002803.002758.002803.00130600364040000
2016-10-192762.002775.002742.002774.00102800283912400
2016-10-182755.002783.002733.002782.00201400557099100
2016-10-172734.002766.002720.002756.00158400435931100
2016-10-142729.002749.002708.002747.00109500299273900
2016-10-132757.002784.002728.002738.00166100456491900
2016-10-122721.002755.002713.002730.00137400375463100
2016-10-112746.002783.002741.002758.00170900471650300
2016-10-072724.002746.002718.002734.00166000453359400
2016-10-062704.002748.002696.002715.00273300742473400
2016-10-052601.002676.002594.002660.00253300669058100
2016-10-042581.002626.002566.002579.00238000615081900
2016-10-032585.002587.002543.002545.00160100409935900
2016-09-302535.002553.002518.002539.00163000413865100
2016-09-292590.002614.002573.002594.00209700543694200
2016-09-282630.002646.002549.002554.00239000614262300
2016-09-272612.002639.002587.002639.00266700697532300
2016-09-262629.002653.002620.002636.00191200504704600
2016-09-232590.002635.002557.002630.00186700487991700
2016-09-212543.002639.002527.002636.00204400530734300
2016-09-202522.002592.002520.002573.00133600342796800
2016-09-162550.002575.002538.002572.00122400313726600
2016-09-152591.002591.002555.002569.00122000313079600
2016-09-142588.002623.002580.002609.00135600353667000
2016-09-132599.002615.002580.002613.00206300536454700
2016-09-122613.002629.002593.002614.00190700498359000
2016-09-092647.002702.002645.002677.00279100746507400
2016-09-082619.002646.002612.002640.00172700454436200
2016-09-072601.002633.002574.002626.00275600718570600
2016-09-062578.002652.002554.002638.00263500691644200
2016-09-052565.002610.002546.002586.00312300808811400
2016-09-022529.002577.002485.002515.00327800830142100
2016-09-012422.002504.002408.002489.00270300669932900
2016-08-312393.002417.002389.002401.00208000499344900
2016-08-302382.002382.002347.002369.00225600532991700
2016-08-292378.002411.002378.002408.00113800273045900
2016-08-262315.002339.002294.002308.00146100338431800
2016-08-252336.002369.002313.002327.00216900505211400
2016-08-242337.002361.002314.002324.0069700162342300
2016-08-232330.002338.002296.002310.00143300331430800
2016-08-222390.002393.002340.002350.00169900399534200
2016-08-192397.002421.002388.002390.00156900376424400
2016-08-182390.002410.002364.002381.00196600470280100
2016-08-172371.002415.002360.002410.00174000416707000
2016-08-162419.002432.002375.002375.00114600274765200
2016-08-152427.002449.002412.002421.0091000220771100
2016-08-122419.002460.002411.002444.00202900495669200
2016-08-102401.002411.002372.002382.00155500371541000
2016-08-092405.002414.002368.002405.00190300456416300
2016-08-082370.002393.002346.002389.00221300525201600
2016-08-052335.002343.002293.002303.00234900543303900
2016-08-042266.002357.002255.002350.00336100781156500
2016-08-032301.002301.002239.002244.00292200660706700
2016-08-022363.002382.002336.002340.00304200716301300
2016-08-012345.002372.002320.002357.005831001368544600
2016-07-292363.002473.002302.002370.009785002321074200
2016-07-282566.002635.002539.002625.00253500660117700
2016-07-272546.002599.002517.002579.004146001062600300
2016-07-262571.002573.002513.002551.00219100559515100
2016-07-252598.002643.002582.002605.00218700572074400
2016-07-222582.002629.002562.002597.00320300830249300
2016-07-212651.002655.002604.002626.00297800782117400
2016-07-202612.002614.002561.002605.00227800590127800
2016-07-192625.002655.002593.002638.00190900501259000
2016-07-152571.002608.002564.002598.00280700727522100

   ※ 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。 

s7db.com Twitter Blog