6337 (株)テセック の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292,4402,4402,4402,4401,0002,440
2000-12-282,4402,4402,4402,4401,0002,440
2000-12-272,3602,3602,3502,3502,0002,350
2000-12-262,4402,4402,4402,4402,0002,440
2000-12-252,4402,4402,4402,4402,0002,440
2000-12-222,4102,5402,4102,4505,0002,450
2000-12-212,3802,3802,3802,3803,0002,380
2000-12-202,6802,6802,3802,3806,0002,380
2000-12-192,8002,8002,7802,7802,0002,780
2000-12-182,8002,8002,8002,8001,0002,800
2000-12-152,7502,8102,7502,8109,0002,810
2000-12-142,6902,8002,6902,80011,0002,800
2000-12-132,7102,7202,7102,7206,0002,720
2000-12-122,5502,7002,5002,70024,0002,700
2000-12-112,6502,6502,5502,55012,0002,550
2000-12-072,8102,8102,8102,8101,0002,810
2000-12-062,8102,8902,8102,8908,0002,890
2000-12-052,9002,9002,5002,59021,0002,590
2000-12-042,9002,9502,9002,9007,0002,900
2000-12-012,9502,9502,8502,9005,0002,900
2000-11-303,0003,0003,0003,0001,0003,000
2000-11-283,0203,0903,0203,0903,0003,090
2000-11-273,0003,0003,0003,0001,0003,000
2000-11-242,9503,0002,9503,0004,0003,000
2000-11-222,9602,9602,9502,9503,0002,950
2000-11-143,1603,1603,1603,1601,0003,160
2000-11-103,5003,5003,5003,5002,0003,500
2000-11-083,5003,5003,5003,5001,0003,500
2000-11-063,5003,5503,5003,5502,0003,550
2000-11-023,1603,1603,1603,1602,0003,160
2000-11-013,2303,2303,2303,2301,0003,230
2000-10-313,0003,0502,9502,9509,0002,950
2000-10-303,1303,1503,1303,1504,0003,150
2000-10-273,3503,3503,3403,3402,0003,340
2000-10-263,3503,4003,3003,3509,0003,350
2000-10-253,9003,9003,8003,8002,0003,800
2000-10-244,0004,0004,0004,0004,0004,000
2000-10-234,0104,0904,0004,0006,0004,000
2000-10-204,3004,3004,0004,0006,0004,000
2000-10-194,2004,2004,2004,2002,0004,200
2000-10-174,4604,4604,4604,4601,0004,460
2000-10-164,5004,5104,5004,5104,0004,510
2000-10-114,6504,6504,6504,6501,0004,650
2000-10-104,6504,6504,6504,6501,0004,650
2000-10-064,7004,7004,5504,5504,0004,550
2000-10-025,1905,2005,1005,10010,0005,100
2000-09-295,2105,2105,2005,2009,0005,200
2000-09-285,2005,2105,2005,20010,0005,200
2000-09-275,2005,2105,2005,2104,0005,210
2000-09-255,2005,2005,2005,2001,0005,200
2000-09-225,1205,1505,1105,1504,0005,150
2000-09-215,0605,1705,0605,1005,0005,100
2000-09-205,2505,5005,2505,3604,0005,360
2000-09-185,0105,1005,0105,1002,0005,100
2000-09-145,3105,3105,3105,3101,0005,310
2000-09-135,3005,3005,2005,3006,0005,300
2000-09-125,8005,8005,3105,3106,0005,310
2000-09-115,9006,0005,9005,9004,0005,900
2000-09-086,0006,1006,0006,0008,0006,000
2000-09-075,8506,0005,8506,0006,0006,000
2000-09-066,1206,1206,0006,0608,0006,060
2000-09-055,9606,3005,9606,07024,0006,070
2000-09-046,2006,2005,9006,0007,0006,000
2000-09-015,7105,8505,7005,8504,0005,850
2000-08-316,0006,0105,9105,9105,0005,910
2000-08-306,2006,2006,0006,00010,0006,000
2000-08-295,5006,1005,5006,00013,0006,000
2000-08-285,4005,4005,4005,4002,0005,400
2000-08-245,7005,7005,7005,7002,0005,700
2000-08-235,5005,7805,5005,7803,0005,780
2000-08-225,1405,5005,1405,5005,0005,500
2000-08-215,1005,1005,1005,1001,0005,100
2000-08-185,5505,5505,5005,5003,0005,500
2000-08-175,5505,5505,5005,5003,0005,500
2000-08-165,2005,5005,2005,5004,0005,500
2000-08-155,1005,1905,1005,1903,0005,190
2000-08-145,3105,3105,1005,1004,0005,100
2000-08-115,3005,3005,3005,3001,0005,300
2000-08-105,1105,3005,1005,3004,0005,300
2000-08-095,0005,1005,0005,1003,0005,100
2000-08-084,8504,8504,8504,8501,0004,850
2000-08-074,9004,9004,8504,8503,0004,850
2000-08-044,9005,0004,9004,9009,0004,900
2000-08-034,9005,0004,9005,0003,0005,000
2000-08-025,0505,1004,9104,91012,0004,910
2000-08-014,9905,1004,9905,05013,0005,050
2000-07-314,7904,8004,5904,70016,0004,700
2000-07-285,0405,0405,0405,0401,0005,040
2000-07-265,7905,7905,7905,7901,0005,790
2000-07-255,8105,8105,8105,8101,0005,810
2000-07-245,8105,8105,8105,8101,0005,810
2000-07-216,0506,0506,0106,0103,0006,010
2000-07-196,1006,1006,0306,0504,0006,050
2000-07-186,3006,3006,1006,1007,0006,100
2000-07-176,2206,2206,2206,2204,0006,220
2000-07-136,4506,4506,2106,2107,0006,210
2000-07-126,4306,5006,3306,4508,0006,450
2000-07-116,7006,7006,5106,53010,0006,530
2000-07-106,5206,7006,5206,7005,0006,700
2000-07-076,3306,4106,3306,4102,0006,410
2000-07-066,5006,5006,2906,30010,0006,300
2000-07-056,6006,6206,5206,5505,0006,550
2000-07-046,5106,6006,5006,6008,0006,600
2000-07-036,7006,7006,5106,5102,0006,510
2000-06-306,6706,7006,6606,7007,0006,700
2000-06-296,5606,7006,5606,7004,0006,700
2000-06-286,5606,6606,5006,6604,0006,660
2000-06-276,7006,7106,6006,7006,0006,700
2000-06-236,7007,1406,7007,00017,0007,000
2000-06-226,7006,7006,7006,7001,0006,700
2000-06-216,7007,2006,7007,00025,0007,000
2000-06-206,5506,7106,5506,70014,0006,700
2000-06-196,5006,5006,5006,5002,0006,500
2000-06-166,8006,8006,6506,6503,0006,650
2000-06-156,7706,8106,7706,7709,0006,770
2000-06-146,9806,9806,9506,9805,0006,980
2000-06-136,9806,9806,9806,9801,0006,980
2000-06-126,9507,0006,7007,00018,0007,000
2000-06-096,9906,9906,9006,9503,0006,950
2000-06-087,0507,0507,0007,0008,0007,000
2000-06-076,9006,9006,9006,9003,0006,900
2000-06-066,6506,8806,6506,8008,0006,800
2000-06-056,6006,8006,5106,65013,0006,650
2000-06-026,7006,7006,5006,5005,0006,500
2000-06-016,5007,0006,5006,70010,0006,700
2000-05-316,5306,5306,5006,5008,0006,500
2000-05-306,1506,3006,1506,3004,0006,300
2000-05-256,1006,9906,1006,9903,0006,990
2000-05-246,0006,0006,0006,00012,0006,000
2000-05-236,4206,5006,4006,4003,0006,400
2000-05-226,9906,9906,0206,02010,0006,020
2000-05-197,3507,3506,9707,00012,0007,000
2000-05-177,8407,9307,7007,74012,0007,740
2000-05-168,0008,0007,8007,80018,0007,800
2000-05-157,8007,8607,8007,80017,0007,800
2000-05-128,0008,0007,7007,70031,0007,700
2000-05-117,7007,9007,5007,80030,0007,800
2000-05-107,9808,0007,4508,00026,0008,000
2000-05-098,1508,2007,9508,10062,0008,100
2000-05-088,1008,4108,0008,250154,0008,250
2000-05-027,4108,1607,4107,900171,0007,900
2000-05-017,5007,5007,1007,40071,0007,400
2000-04-286,4006,9906,4006,99012,0006,990
2000-04-276,0006,3006,0006,3009,0006,300
2000-04-266,0006,1006,0006,0006,0006,000
2000-04-256,0906,0905,8006,0006,0006,000
2000-04-246,1506,1506,0006,1006,0006,100
2000-04-216,0506,1406,0006,10025,0006,100
2000-04-205,1505,1505,1505,1504,0005,150
2000-04-194,6504,6504,6504,6509,0004,650
2000-04-184,9004,9004,0204,15036,0004,150
2000-04-175,0005,0005,0005,0003,0005,000
2000-04-146,4006,4005,9006,00015,0006,000
2000-04-136,7006,7006,5006,5006,0006,500
2000-04-127,2207,2406,7006,70013,0006,700
2000-04-117,4907,4907,2507,25028,0007,250
2000-04-107,3107,8307,2507,50081,0007,500
2000-04-076,3007,1406,3007,14050,0007,140
2000-04-067,0907,1006,3006,30022,0006,300
2000-04-057,0007,3807,0007,150210,0007,150
2000-04-048,0008,0008,0008,000441,0008,000

分割・併合履歴 : なし