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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2000-12-28 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 2000-12-27 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 2,350 |
| 2000-12-26 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 2,440 |
| 2000-12-25 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 2,440 |
| 2000-12-22 | 2,410 | 2,540 | 2,410 | 2,450 | 5,000 | 2,450 |
| 2000-12-21 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 2,380 |
| 2000-12-20 | 2,680 | 2,680 | 2,380 | 2,380 | 6,000 | 2,380 |
| 2000-12-19 | 2,800 | 2,800 | 2,780 | 2,780 | 2,000 | 2,780 |
| 2000-12-18 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 2000-12-15 | 2,750 | 2,810 | 2,750 | 2,810 | 9,000 | 2,810 |
| 2000-12-14 | 2,690 | 2,800 | 2,690 | 2,800 | 11,000 | 2,800 |
| 2000-12-13 | 2,710 | 2,720 | 2,710 | 2,720 | 6,000 | 2,720 |
| 2000-12-12 | 2,550 | 2,700 | 2,500 | 2,700 | 24,000 | 2,700 |
| 2000-12-11 | 2,650 | 2,650 | 2,550 | 2,550 | 12,000 | 2,550 |
| 2000-12-07 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 2,810 |
| 2000-12-06 | 2,810 | 2,890 | 2,810 | 2,890 | 8,000 | 2,890 |
| 2000-12-05 | 2,900 | 2,900 | 2,500 | 2,590 | 21,000 | 2,590 |
| 2000-12-04 | 2,900 | 2,950 | 2,900 | 2,900 | 7,000 | 2,900 |
| 2000-12-01 | 2,950 | 2,950 | 2,850 | 2,900 | 5,000 | 2,900 |
| 2000-11-30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2000-11-28 | 3,020 | 3,090 | 3,020 | 3,090 | 3,000 | 3,090 |
| 2000-11-27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 2000-11-24 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 3,000 |
| 2000-11-22 | 2,960 | 2,960 | 2,950 | 2,950 | 3,000 | 2,950 |
| 2000-11-14 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 3,160 |
| 2000-11-10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 3,500 |
| 2000-11-08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 3,500 |
| 2000-11-06 | 3,500 | 3,550 | 3,500 | 3,550 | 2,000 | 3,550 |
| 2000-11-02 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 | 3,160 |
| 2000-11-01 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 3,230 |
| 2000-10-31 | 3,000 | 3,050 | 2,950 | 2,950 | 9,000 | 2,950 |
| 2000-10-30 | 3,130 | 3,150 | 3,130 | 3,150 | 4,000 | 3,150 |
| 2000-10-27 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 | 3,340 |
| 2000-10-26 | 3,350 | 3,400 | 3,300 | 3,350 | 9,000 | 3,350 |
| 2000-10-25 | 3,900 | 3,900 | 3,800 | 3,800 | 2,000 | 3,800 |
| 2000-10-24 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2000-10-23 | 4,010 | 4,090 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2000-10-20 | 4,300 | 4,300 | 4,000 | 4,000 | 6,000 | 4,000 |
| 2000-10-19 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 | 4,200 |
| 2000-10-17 | 4,460 | 4,460 | 4,460 | 4,460 | 1,000 | 4,460 |
| 2000-10-16 | 4,500 | 4,510 | 4,500 | 4,510 | 4,000 | 4,510 |
| 2000-10-11 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2000-10-10 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 4,650 |
| 2000-10-06 | 4,700 | 4,700 | 4,550 | 4,550 | 4,000 | 4,550 |
| 2000-10-02 | 5,190 | 5,200 | 5,100 | 5,100 | 10,000 | 5,100 |
| 2000-09-29 | 5,210 | 5,210 | 5,200 | 5,200 | 9,000 | 5,200 |
| 2000-09-28 | 5,200 | 5,210 | 5,200 | 5,200 | 10,000 | 5,200 |
| 2000-09-27 | 5,200 | 5,210 | 5,200 | 5,210 | 4,000 | 5,210 |
| 2000-09-25 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 5,200 |
| 2000-09-22 | 5,120 | 5,150 | 5,110 | 5,150 | 4,000 | 5,150 |
| 2000-09-21 | 5,060 | 5,170 | 5,060 | 5,100 | 5,000 | 5,100 |
| 2000-09-20 | 5,250 | 5,500 | 5,250 | 5,360 | 4,000 | 5,360 |
| 2000-09-18 | 5,010 | 5,100 | 5,010 | 5,100 | 2,000 | 5,100 |
| 2000-09-14 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 | 5,310 |
| 2000-09-13 | 5,300 | 5,300 | 5,200 | 5,300 | 6,000 | 5,300 |
| 2000-09-12 | 5,800 | 5,800 | 5,310 | 5,310 | 6,000 | 5,310 |
| 2000-09-11 | 5,900 | 6,000 | 5,900 | 5,900 | 4,000 | 5,900 |
| 2000-09-08 | 6,000 | 6,100 | 6,000 | 6,000 | 8,000 | 6,000 |
| 2000-09-07 | 5,850 | 6,000 | 5,850 | 6,000 | 6,000 | 6,000 |
| 2000-09-06 | 6,120 | 6,120 | 6,000 | 6,060 | 8,000 | 6,060 |
| 2000-09-05 | 5,960 | 6,300 | 5,960 | 6,070 | 24,000 | 6,070 |
| 2000-09-04 | 6,200 | 6,200 | 5,900 | 6,000 | 7,000 | 6,000 |
| 2000-09-01 | 5,710 | 5,850 | 5,700 | 5,850 | 4,000 | 5,850 |
| 2000-08-31 | 6,000 | 6,010 | 5,910 | 5,910 | 5,000 | 5,910 |
| 2000-08-30 | 6,200 | 6,200 | 6,000 | 6,000 | 10,000 | 6,000 |
| 2000-08-29 | 5,500 | 6,100 | 5,500 | 6,000 | 13,000 | 6,000 |
| 2000-08-28 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 | 5,400 |
| 2000-08-24 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 | 5,700 |
| 2000-08-23 | 5,500 | 5,780 | 5,500 | 5,780 | 3,000 | 5,780 |
| 2000-08-22 | 5,140 | 5,500 | 5,140 | 5,500 | 5,000 | 5,500 |
| 2000-08-21 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 | 5,100 |
| 2000-08-18 | 5,550 | 5,550 | 5,500 | 5,500 | 3,000 | 5,500 |
| 2000-08-17 | 5,550 | 5,550 | 5,500 | 5,500 | 3,000 | 5,500 |
| 2000-08-16 | 5,200 | 5,500 | 5,200 | 5,500 | 4,000 | 5,500 |
| 2000-08-15 | 5,100 | 5,190 | 5,100 | 5,190 | 3,000 | 5,190 |
| 2000-08-14 | 5,310 | 5,310 | 5,100 | 5,100 | 4,000 | 5,100 |
| 2000-08-11 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 2000-08-10 | 5,110 | 5,300 | 5,100 | 5,300 | 4,000 | 5,300 |
| 2000-08-09 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 | 5,100 |
| 2000-08-08 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 4,850 |
| 2000-08-07 | 4,900 | 4,900 | 4,850 | 4,850 | 3,000 | 4,850 |
| 2000-08-04 | 4,900 | 5,000 | 4,900 | 4,900 | 9,000 | 4,900 |
| 2000-08-03 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 | 5,000 |
| 2000-08-02 | 5,050 | 5,100 | 4,910 | 4,910 | 12,000 | 4,910 |
| 2000-08-01 | 4,990 | 5,100 | 4,990 | 5,050 | 13,000 | 5,050 |
| 2000-07-31 | 4,790 | 4,800 | 4,590 | 4,700 | 16,000 | 4,700 |
| 2000-07-28 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 | 5,040 |
| 2000-07-26 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 | 5,790 |
| 2000-07-25 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 | 5,810 |
| 2000-07-24 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 | 5,810 |
| 2000-07-21 | 6,050 | 6,050 | 6,010 | 6,010 | 3,000 | 6,010 |
| 2000-07-19 | 6,100 | 6,100 | 6,030 | 6,050 | 4,000 | 6,050 |
| 2000-07-18 | 6,300 | 6,300 | 6,100 | 6,100 | 7,000 | 6,100 |
| 2000-07-17 | 6,220 | 6,220 | 6,220 | 6,220 | 4,000 | 6,220 |
| 2000-07-13 | 6,450 | 6,450 | 6,210 | 6,210 | 7,000 | 6,210 |
| 2000-07-12 | 6,430 | 6,500 | 6,330 | 6,450 | 8,000 | 6,450 |
| 2000-07-11 | 6,700 | 6,700 | 6,510 | 6,530 | 10,000 | 6,530 |
| 2000-07-10 | 6,520 | 6,700 | 6,520 | 6,700 | 5,000 | 6,700 |
| 2000-07-07 | 6,330 | 6,410 | 6,330 | 6,410 | 2,000 | 6,410 |
| 2000-07-06 | 6,500 | 6,500 | 6,290 | 6,300 | 10,000 | 6,300 |
| 2000-07-05 | 6,600 | 6,620 | 6,520 | 6,550 | 5,000 | 6,550 |
| 2000-07-04 | 6,510 | 6,600 | 6,500 | 6,600 | 8,000 | 6,600 |
| 2000-07-03 | 6,700 | 6,700 | 6,510 | 6,510 | 2,000 | 6,510 |
| 2000-06-30 | 6,670 | 6,700 | 6,660 | 6,700 | 7,000 | 6,700 |
| 2000-06-29 | 6,560 | 6,700 | 6,560 | 6,700 | 4,000 | 6,700 |
| 2000-06-28 | 6,560 | 6,660 | 6,500 | 6,660 | 4,000 | 6,660 |
| 2000-06-27 | 6,700 | 6,710 | 6,600 | 6,700 | 6,000 | 6,700 |
| 2000-06-23 | 6,700 | 7,140 | 6,700 | 7,000 | 17,000 | 7,000 |
| 2000-06-22 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 6,700 |
| 2000-06-21 | 6,700 | 7,200 | 6,700 | 7,000 | 25,000 | 7,000 |
| 2000-06-20 | 6,550 | 6,710 | 6,550 | 6,700 | 14,000 | 6,700 |
| 2000-06-19 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 6,500 |
| 2000-06-16 | 6,800 | 6,800 | 6,650 | 6,650 | 3,000 | 6,650 |
| 2000-06-15 | 6,770 | 6,810 | 6,770 | 6,770 | 9,000 | 6,770 |
| 2000-06-14 | 6,980 | 6,980 | 6,950 | 6,980 | 5,000 | 6,980 |
| 2000-06-13 | 6,980 | 6,980 | 6,980 | 6,980 | 1,000 | 6,980 |
| 2000-06-12 | 6,950 | 7,000 | 6,700 | 7,000 | 18,000 | 7,000 |
| 2000-06-09 | 6,990 | 6,990 | 6,900 | 6,950 | 3,000 | 6,950 |
| 2000-06-08 | 7,050 | 7,050 | 7,000 | 7,000 | 8,000 | 7,000 |
| 2000-06-07 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 | 6,900 |
| 2000-06-06 | 6,650 | 6,880 | 6,650 | 6,800 | 8,000 | 6,800 |
| 2000-06-05 | 6,600 | 6,800 | 6,510 | 6,650 | 13,000 | 6,650 |
| 2000-06-02 | 6,700 | 6,700 | 6,500 | 6,500 | 5,000 | 6,500 |
| 2000-06-01 | 6,500 | 7,000 | 6,500 | 6,700 | 10,000 | 6,700 |
| 2000-05-31 | 6,530 | 6,530 | 6,500 | 6,500 | 8,000 | 6,500 |
| 2000-05-30 | 6,150 | 6,300 | 6,150 | 6,300 | 4,000 | 6,300 |
| 2000-05-25 | 6,100 | 6,990 | 6,100 | 6,990 | 3,000 | 6,990 |
| 2000-05-24 | 6,000 | 6,000 | 6,000 | 6,000 | 12,000 | 6,000 |
| 2000-05-23 | 6,420 | 6,500 | 6,400 | 6,400 | 3,000 | 6,400 |
| 2000-05-22 | 6,990 | 6,990 | 6,020 | 6,020 | 10,000 | 6,020 |
| 2000-05-19 | 7,350 | 7,350 | 6,970 | 7,000 | 12,000 | 7,000 |
| 2000-05-17 | 7,840 | 7,930 | 7,700 | 7,740 | 12,000 | 7,740 |
| 2000-05-16 | 8,000 | 8,000 | 7,800 | 7,800 | 18,000 | 7,800 |
| 2000-05-15 | 7,800 | 7,860 | 7,800 | 7,800 | 17,000 | 7,800 |
| 2000-05-12 | 8,000 | 8,000 | 7,700 | 7,700 | 31,000 | 7,700 |
| 2000-05-11 | 7,700 | 7,900 | 7,500 | 7,800 | 30,000 | 7,800 |
| 2000-05-10 | 7,980 | 8,000 | 7,450 | 8,000 | 26,000 | 8,000 |
| 2000-05-09 | 8,150 | 8,200 | 7,950 | 8,100 | 62,000 | 8,100 |
| 2000-05-08 | 8,100 | 8,410 | 8,000 | 8,250 | 154,000 | 8,250 |
| 2000-05-02 | 7,410 | 8,160 | 7,410 | 7,900 | 171,000 | 7,900 |
| 2000-05-01 | 7,500 | 7,500 | 7,100 | 7,400 | 71,000 | 7,400 |
| 2000-04-28 | 6,400 | 6,990 | 6,400 | 6,990 | 12,000 | 6,990 |
| 2000-04-27 | 6,000 | 6,300 | 6,000 | 6,300 | 9,000 | 6,300 |
| 2000-04-26 | 6,000 | 6,100 | 6,000 | 6,000 | 6,000 | 6,000 |
| 2000-04-25 | 6,090 | 6,090 | 5,800 | 6,000 | 6,000 | 6,000 |
| 2000-04-24 | 6,150 | 6,150 | 6,000 | 6,100 | 6,000 | 6,100 |
| 2000-04-21 | 6,050 | 6,140 | 6,000 | 6,100 | 25,000 | 6,100 |
| 2000-04-20 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 | 5,150 |
| 2000-04-19 | 4,650 | 4,650 | 4,650 | 4,650 | 9,000 | 4,650 |
| 2000-04-18 | 4,900 | 4,900 | 4,020 | 4,150 | 36,000 | 4,150 |
| 2000-04-17 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 5,000 |
| 2000-04-14 | 6,400 | 6,400 | 5,900 | 6,000 | 15,000 | 6,000 |
| 2000-04-13 | 6,700 | 6,700 | 6,500 | 6,500 | 6,000 | 6,500 |
| 2000-04-12 | 7,220 | 7,240 | 6,700 | 6,700 | 13,000 | 6,700 |
| 2000-04-11 | 7,490 | 7,490 | 7,250 | 7,250 | 28,000 | 7,250 |
| 2000-04-10 | 7,310 | 7,830 | 7,250 | 7,500 | 81,000 | 7,500 |
| 2000-04-07 | 6,300 | 7,140 | 6,300 | 7,140 | 50,000 | 7,140 |
| 2000-04-06 | 7,090 | 7,100 | 6,300 | 6,300 | 22,000 | 6,300 |
| 2000-04-05 | 7,000 | 7,380 | 7,000 | 7,150 | 210,000 | 7,150 |
| 2000-04-04 | 8,000 | 8,000 | 8,000 | 8,000 | 441,000 | 8,000 |
分割・併合履歴 ： なし
