6337 (株)テセック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2003-12-29 | 940 | 950 | 930 | 930 | 3,000 | 930 |
| 2003-12-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-12-25 | 866 | 890 | 866 | 890 | 10,000 | 890 |
| 2003-12-24 | 867 | 890 | 865 | 865 | 13,000 | 865 |
| 2003-12-22 | 895 | 895 | 865 | 865 | 5,000 | 865 |
| 2003-12-19 | 926 | 926 | 905 | 905 | 3,000 | 905 |
| 2003-12-18 | 905 | 906 | 905 | 906 | 2,000 | 906 |
| 2003-12-17 | 920 | 920 | 902 | 902 | 3,000 | 902 |
| 2003-12-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-12-11 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2003-12-10 | 951 | 952 | 951 | 951 | 6,000 | 951 |
| 2003-12-09 | 920 | 920 | 915 | 920 | 8,000 | 920 |
| 2003-12-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-12-05 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-12-04 | 950 | 960 | 950 | 960 | 6,000 | 960 |
| 2003-12-02 | 990 | 990 | 950 | 950 | 2,000 | 950 |
| 2003-12-01 | 950 | 990 | 930 | 990 | 4,000 | 990 |
| 2003-11-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-11-27 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-11-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-11-20 | 980 | 980 | 961 | 961 | 3,000 | 961 |
| 2003-11-19 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 2003-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-11-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-11-11 | 1,110 | 1,110 | 1,030 | 1,050 | 8,000 | 1,050 |
| 2003-11-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2003-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2003-11-04 | 1,130 | 1,150 | 1,120 | 1,120 | 5,000 | 1,120 |
| 2003-10-29 | 1,160 | 1,160 | 1,120 | 1,140 | 8,000 | 1,140 |
| 2003-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-10-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2003-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2003-10-21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2003-10-20 | 1,330 | 1,330 | 1,280 | 1,280 | 12,000 | 1,280 |
| 2003-10-17 | 1,230 | 1,300 | 1,230 | 1,300 | 10,000 | 1,300 |
| 2003-10-16 | 1,150 | 1,220 | 1,150 | 1,180 | 15,000 | 1,180 |
| 2003-10-15 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 1,080 |
| 2003-10-14 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 | 1,070 |
| 2003-10-10 | 1,060 | 1,080 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2003-10-09 | 1,070 | 1,080 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2003-10-08 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 | 1,080 |
| 2003-10-07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2003-10-06 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2003-10-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2003-10-02 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 2003-10-01 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2003-09-30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2003-09-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,080 |
| 2003-09-22 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2003-09-19 | 1,140 | 1,140 | 1,110 | 1,130 | 7,000 | 1,130 |
| 2003-09-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2003-09-17 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 2003-09-16 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2003-09-12 | 1,130 | 1,150 | 1,110 | 1,150 | 3,000 | 1,150 |
| 2003-09-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-09-10 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2003-09-09 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 2003-09-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2003-09-05 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 | 1,200 |
| 2003-09-04 | 1,170 | 1,170 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2003-09-03 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 2003-09-02 | 1,220 | 1,220 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2003-09-01 | 1,150 | 1,230 | 1,150 | 1,230 | 13,000 | 1,230 |
| 2003-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-08-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2003-08-26 | 1,070 | 1,120 | 1,050 | 1,120 | 6,000 | 1,120 |
| 2003-08-25 | 1,150 | 1,150 | 1,100 | 1,120 | 9,000 | 1,120 |
| 2003-08-22 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 | 1,150 |
| 2003-08-21 | 1,090 | 1,130 | 1,090 | 1,130 | 6,000 | 1,130 |
| 2003-08-20 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 2003-08-19 | 1,090 | 1,090 | 1,030 | 1,060 | 7,000 | 1,060 |
| 2003-08-18 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 | 1,030 |
| 2003-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-08-11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 2003-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2003-08-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2003-08-05 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 2003-08-04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2003-08-01 | 1,060 | 1,090 | 1,060 | 1,090 | 9,000 | 1,090 |
| 2003-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2003-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-07-29 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 2003-07-28 | 991 | 1,010 | 991 | 1,010 | 2,000 | 1,010 |
| 2003-07-25 | 995 | 995 | 990 | 990 | 2,000 | 990 |
| 2003-07-24 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2003-07-18 | 990 | 1,020 | 990 | 1,020 | 3,000 | 1,020 |
| 2003-07-17 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2003-07-16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 2003-07-15 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-07-11 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 | 1,030 |
| 2003-07-10 | 1,050 | 1,060 | 1,030 | 1,030 | 10,000 | 1,030 |
| 2003-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-07-08 | 1,010 | 1,070 | 1,010 | 1,050 | 17,000 | 1,050 |
| 2003-07-07 | 981 | 1,000 | 981 | 1,000 | 6,000 | 1,000 |
| 2003-07-04 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2003-07-03 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 2003-07-02 | 980 | 1,010 | 980 | 1,010 | 8,000 | 1,010 |
| 2003-07-01 | 910 | 970 | 910 | 970 | 8,000 | 970 |
| 2003-06-30 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2003-06-27 | 940 | 950 | 935 | 950 | 4,000 | 950 |
| 2003-06-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-06-24 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-06-20 | 940 | 960 | 930 | 960 | 4,000 | 960 |
| 2003-06-19 | 920 | 970 | 920 | 970 | 8,000 | 970 |
| 2003-06-18 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 2003-06-17 | 885 | 885 | 880 | 885 | 6,000 | 885 |
| 2003-06-16 | 875 | 885 | 875 | 885 | 2,000 | 885 |
| 2003-06-13 | 868 | 875 | 865 | 875 | 3,000 | 875 |
| 2003-06-11 | 865 | 912 | 865 | 891 | 8,000 | 891 |
| 2003-06-10 | 904 | 904 | 890 | 890 | 3,000 | 890 |
| 2003-06-09 | 904 | 904 | 904 | 904 | 1,000 | 904 |
| 2003-06-06 | 900 | 905 | 900 | 905 | 2,000 | 905 |
| 2003-06-05 | 900 | 930 | 900 | 930 | 3,000 | 930 |
| 2003-06-04 | 880 | 920 | 880 | 920 | 6,000 | 920 |
| 2003-06-03 | 860 | 880 | 860 | 880 | 7,000 | 880 |
| 2003-06-02 | 830 | 830 | 820 | 830 | 3,000 | 830 |
| 2003-05-30 | 820 | 830 | 820 | 830 | 3,000 | 830 |
| 2003-05-29 | 820 | 830 | 820 | 820 | 5,000 | 820 |
| 2003-05-28 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 2003-05-27 | 770 | 790 | 770 | 790 | 5,000 | 790 |
| 2003-05-26 | 805 | 805 | 805 | 805 | 9,000 | 805 |
| 2003-05-23 | 910 | 910 | 905 | 905 | 6,000 | 905 |
| 2003-05-22 | 905 | 912 | 905 | 912 | 2,000 | 912 |
| 2003-05-21 | 901 | 905 | 901 | 905 | 3,000 | 905 |
| 2003-05-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-05-19 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2003-05-16 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2003-05-15 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-05-14 | 915 | 940 | 910 | 940 | 5,000 | 940 |
| 2003-05-13 | 910 | 911 | 910 | 911 | 3,000 | 911 |
| 2003-05-12 | 881 | 885 | 881 | 885 | 3,000 | 885 |
| 2003-05-09 | 880 | 880 | 879 | 880 | 5,000 | 880 |
| 2003-05-07 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2003-05-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-05-02 | 880 | 900 | 880 | 900 | 4,000 | 900 |
| 2003-05-01 | 881 | 881 | 880 | 880 | 3,000 | 880 |
| 2003-04-30 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-04-28 | 901 | 901 | 860 | 860 | 4,000 | 860 |
| 2003-04-22 | 980 | 998 | 980 | 998 | 4,000 | 998 |
| 2003-04-21 | 902 | 972 | 902 | 972 | 2,000 | 972 |
| 2003-04-18 | 901 | 901 | 901 | 901 | 4,000 | 901 |
| 2003-04-17 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-04-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-04-14 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2003-04-11 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2003-04-10 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 2003-04-09 | 922 | 922 | 921 | 921 | 2,000 | 921 |
| 2003-04-04 | 885 | 886 | 885 | 886 | 2,000 | 886 |
| 2003-04-03 | 862 | 865 | 862 | 865 | 6,000 | 865 |
| 2003-04-02 | 856 | 857 | 856 | 857 | 3,000 | 857 |
| 2003-04-01 | 850 | 855 | 850 | 855 | 5,000 | 855 |
| 2003-03-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-03-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-03-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-03-25 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2003-03-24 | 800 | 820 | 800 | 820 | 3,000 | 820 |
| 2003-03-20 | 800 | 800 | 799 | 800 | 4,000 | 800 |
| 2003-03-19 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2003-03-18 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2003-03-17 | 800 | 800 | 799 | 799 | 4,000 | 799 |
| 2003-03-14 | 800 | 801 | 799 | 799 | 7,000 | 799 |
| 2003-03-13 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2003-03-12 | 690 | 720 | 680 | 720 | 13,000 | 720 |
| 2003-03-11 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-03-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-03-07 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2003-03-06 | 900 | 920 | 900 | 920 | 3,000 | 920 |
| 2003-03-05 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 2003-03-03 | 980 | 980 | 940 | 940 | 3,000 | 940 |
| 2003-02-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2003-02-26 | 990 | 990 | 980 | 980 | 2,000 | 980 |
| 2003-02-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-24 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2003-02-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2003-02-20 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-02-18 | 1,080 | 1,090 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2003-02-17 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 1,070 |
| 2003-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-02-13 | 1,040 | 1,050 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2003-02-12 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2003-02-10 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 2003-02-07 | 1,070 | 1,070 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2003-02-06 | 1,020 | 1,080 | 1,020 | 1,070 | 17,000 | 1,070 |
| 2003-02-05 | 1,000 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2003-02-04 | 1,000 | 1,010 | 960 | 970 | 15,000 | 970 |
| 2003-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-01-30 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 2003-01-29 | 971 | 971 | 970 | 970 | 2,000 | 970 |
| 2003-01-28 | 995 | 995 | 970 | 978 | 5,000 | 978 |
| 2003-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-01-24 | 995 | 1,050 | 995 | 1,050 | 6,000 | 1,050 |
| 2003-01-23 | 971 | 993 | 971 | 993 | 5,000 | 993 |
| 2003-01-22 | 990 | 990 | 970 | 970 | 5,000 | 970 |
| 2003-01-21 | 1,020 | 1,020 | 980 | 1,010 | 5,000 | 1,010 |
| 2003-01-20 | 1,040 | 1,050 | 980 | 1,040 | 39,000 | 1,040 |
| 2003-01-17 | 960 | 960 | 960 | 960 | 9,000 | 960 |
| 2003-01-16 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-01-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-01-14 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2003-01-10 | 897 | 897 | 897 | 897 | 2,000 | 897 |
| 2003-01-09 | 897 | 897 | 897 | 897 | 2,000 | 897 |
| 2003-01-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-01-07 | 931 | 931 | 900 | 900 | 5,000 | 900 |
| 2003-01-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
分割・併合履歴 ： なし
