6337 (株)テセック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-12-27 | 817 | 817 | 815 | 815 | 3,000 | 815 |
| 2002-12-26 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2002-12-25 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2002-12-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-12-20 | 811 | 813 | 811 | 813 | 2,000 | 813 |
| 2002-12-19 | 811 | 811 | 810 | 810 | 5,000 | 810 |
| 2002-12-18 | 859 | 859 | 800 | 810 | 7,000 | 810 |
| 2002-12-17 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 2002-12-12 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2002-12-10 | 894 | 895 | 894 | 895 | 5,000 | 895 |
| 2002-12-09 | 871 | 900 | 871 | 895 | 5,000 | 895 |
| 2002-12-06 | 856 | 863 | 856 | 863 | 3,000 | 863 |
| 2002-12-05 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 2002-12-04 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 2002-12-03 | 850 | 870 | 850 | 855 | 4,000 | 855 |
| 2002-12-02 | 830 | 855 | 830 | 855 | 3,000 | 855 |
| 2002-11-29 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 2002-11-28 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-11-26 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2002-11-25 | 770 | 800 | 770 | 800 | 2,000 | 800 |
| 2002-11-21 | 771 | 835 | 771 | 835 | 4,000 | 835 |
| 2002-11-20 | 720 | 770 | 720 | 770 | 7,000 | 770 |
| 2002-11-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-15 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-11-12 | 841 | 841 | 820 | 840 | 4,000 | 840 |
| 2002-11-11 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2002-11-07 | 908 | 910 | 890 | 890 | 4,000 | 890 |
| 2002-11-05 | 850 | 880 | 821 | 880 | 4,000 | 880 |
| 2002-11-01 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 2002-10-30 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2002-10-22 | 950 | 950 | 910 | 910 | 2,000 | 910 |
| 2002-10-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-10-18 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 2002-10-15 | 850 | 865 | 850 | 865 | 2,000 | 865 |
| 2002-10-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-10-09 | 900 | 900 | 850 | 850 | 7,000 | 850 |
| 2002-10-07 | 950 | 950 | 890 | 890 | 4,000 | 890 |
| 2002-10-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2002-09-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2002-09-17 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 2002-09-13 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2002-09-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2002-09-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-09-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2002-09-04 | 1,080 | 1,100 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2002-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-09-02 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2002-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2002-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2002-08-28 | 1,150 | 1,180 | 1,150 | 1,170 | 3,000 | 1,170 |
| 2002-08-23 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 2002-08-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-08-16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 2002-08-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-08-13 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2002-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2002-08-06 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 | 1,180 |
| 2002-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2002-08-02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-08-01 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2002-07-30 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2002-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-07-25 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2002-07-24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2002-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-07-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-07-19 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2002-07-18 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 2002-07-17 | 1,320 | 1,320 | 1,280 | 1,290 | 6,000 | 1,290 |
| 2002-07-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2002-07-15 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 1,340 |
| 2002-07-12 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2002-07-11 | 1,340 | 1,400 | 1,340 | 1,370 | 21,000 | 1,370 |
| 2002-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2002-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2002-07-05 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 | 1,290 |
| 2002-07-04 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2002-07-03 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 2002-06-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-06-26 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-06-25 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2002-06-24 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 2002-06-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2002-06-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-06-19 | 1,310 | 1,330 | 1,310 | 1,320 | 4,000 | 1,320 |
| 2002-06-18 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 2002-06-17 | 1,230 | 1,270 | 1,220 | 1,250 | 6,000 | 1,250 |
| 2002-06-14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2002-06-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-06-12 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2002-06-11 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 | 1,220 |
| 2002-06-10 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 | 1,250 |
| 2002-06-07 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2002-06-06 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2002-06-05 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2002-06-04 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2002-06-03 | 1,210 | 1,250 | 1,210 | 1,230 | 5,000 | 1,230 |
| 2002-05-31 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2002-05-30 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2002-05-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-05-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2002-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2002-05-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2002-05-23 | 1,360 | 1,360 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2002-05-22 | 1,350 | 1,390 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2002-05-21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2002-05-20 | 1,240 | 1,340 | 1,240 | 1,340 | 10,000 | 1,340 |
| 2002-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2002-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2002-05-14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2002-05-13 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 2002-05-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2002-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-05-08 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2002-05-07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2002-05-01 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 1,370 |
| 2002-04-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2002-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2002-04-25 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 1,380 |
| 2002-04-24 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 1,340 |
| 2002-04-23 | 1,280 | 1,330 | 1,280 | 1,330 | 5,000 | 1,330 |
| 2002-04-22 | 1,260 | 1,280 | 1,240 | 1,280 | 4,000 | 1,280 |
| 2002-04-18 | 1,320 | 1,320 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2002-04-17 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2002-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2002-04-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2002-04-12 | 1,280 | 1,350 | 1,280 | 1,350 | 13,000 | 1,350 |
| 2002-04-11 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2002-04-10 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 1,300 |
| 2002-04-09 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2002-04-08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2002-04-05 | 1,190 | 1,230 | 1,190 | 1,230 | 11,000 | 1,230 |
| 2002-04-04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2002-04-03 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2002-04-02 | 1,210 | 1,230 | 1,180 | 1,190 | 7,000 | 1,190 |
| 2002-04-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2002-03-29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2002-03-28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2002-03-26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2002-03-20 | 1,390 | 1,430 | 1,390 | 1,430 | 2,000 | 1,430 |
| 2002-03-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2002-03-12 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 | 1,510 |
| 2002-03-11 | 1,510 | 1,510 | 1,460 | 1,510 | 8,000 | 1,510 |
| 2002-03-08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2002-03-07 | 1,310 | 1,430 | 1,310 | 1,430 | 5,000 | 1,430 |
| 2002-03-06 | 1,350 | 1,350 | 1,230 | 1,300 | 9,000 | 1,300 |
| 2002-03-05 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 1,350 |
| 2002-03-04 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 2002-03-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2002-02-28 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 2002-02-27 | 1,220 | 1,310 | 1,220 | 1,300 | 11,000 | 1,300 |
| 2002-02-26 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 1,220 |
| 2002-02-25 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2002-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-21 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 2002-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-18 | 1,070 | 1,080 | 1,040 | 1,080 | 4,000 | 1,080 |
| 2002-02-14 | 1,060 | 1,110 | 1,060 | 1,110 | 5,000 | 1,110 |
| 2002-02-12 | 1,060 | 1,070 | 1,020 | 1,060 | 18,000 | 1,060 |
| 2002-02-08 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 1,050 |
| 2002-02-07 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2002-02-06 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 2002-02-04 | 1,110 | 1,110 | 1,020 | 1,060 | 4,000 | 1,060 |
| 2002-02-01 | 1,030 | 1,090 | 1,020 | 1,090 | 5,000 | 1,090 |
| 2002-01-31 | 1,050 | 1,070 | 1,010 | 1,070 | 9,000 | 1,070 |
| 2002-01-30 | 1,050 | 1,050 | 1,020 | 1,050 | 3,000 | 1,050 |
| 2002-01-29 | 1,120 | 1,120 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2002-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2002-01-25 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2002-01-18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2002-01-17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 1,020 |
| 2002-01-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-01-15 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2002-01-10 | 1,200 | 1,250 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2002-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-01-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-01-07 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
分割・併合履歴 ： なし
