6337 (株)テセック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 605 | 605 | 600 | 600 | 200 | 600 |
| 2008-12-29 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2008-12-26 | 590 | 610 | 590 | 610 | 200 | 610 |
| 2008-12-25 | 581 | 590 | 580 | 590 | 1,900 | 590 |
| 2008-12-24 | 592 | 592 | 577 | 580 | 2,500 | 580 |
| 2008-12-22 | 612 | 612 | 590 | 592 | 1,000 | 592 |
| 2008-12-19 | 609 | 611 | 609 | 611 | 1,300 | 611 |
| 2008-12-18 | 617 | 618 | 610 | 610 | 1,000 | 610 |
| 2008-12-17 | 616 | 617 | 616 | 617 | 300 | 617 |
| 2008-12-16 | 620 | 620 | 619 | 619 | 1,000 | 619 |
| 2008-12-15 | 635 | 635 | 620 | 625 | 2,200 | 625 |
| 2008-12-12 | 650 | 651 | 625 | 625 | 3,100 | 625 |
| 2008-12-11 | 670 | 670 | 650 | 660 | 2,900 | 660 |
| 2008-12-10 | 654 | 654 | 654 | 654 | 1,300 | 654 |
| 2008-12-09 | 626 | 667 | 626 | 635 | 500 | 635 |
| 2008-12-08 | 622 | 622 | 622 | 622 | 300 | 622 |
| 2008-12-05 | 622 | 622 | 620 | 621 | 1,100 | 621 |
| 2008-12-04 | 635 | 636 | 635 | 635 | 400 | 635 |
| 2008-12-03 | 651 | 651 | 651 | 651 | 300 | 651 |
| 2008-12-02 | 680 | 680 | 650 | 650 | 1,300 | 650 |
| 2008-12-01 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2008-11-28 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2008-11-27 | 710 | 710 | 660 | 660 | 1,400 | 660 |
| 2008-11-26 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2008-11-25 | 700 | 700 | 700 | 700 | 2,400 | 700 |
| 2008-11-21 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2008-11-20 | 690 | 690 | 686 | 686 | 300 | 686 |
| 2008-11-19 | 720 | 720 | 700 | 700 | 300 | 700 |
| 2008-11-18 | 747 | 747 | 747 | 747 | 1,200 | 747 |
| 2008-11-17 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2008-11-13 | 868 | 868 | 705 | 705 | 1,800 | 705 |
| 2008-11-12 | 725 | 759 | 725 | 759 | 400 | 759 |
| 2008-11-11 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2008-11-10 | 750 | 750 | 740 | 740 | 1,200 | 740 |
| 2008-11-07 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2008-11-06 | 705 | 710 | 705 | 710 | 300 | 710 |
| 2008-11-05 | 749 | 750 | 700 | 700 | 1,800 | 700 |
| 2008-11-04 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2008-10-31 | 680 | 680 | 680 | 680 | 300 | 680 |
| 2008-10-30 | 665 | 665 | 665 | 665 | 600 | 665 |
| 2008-10-29 | 780 | 780 | 690 | 690 | 1,600 | 690 |
| 2008-10-24 | 820 | 820 | 801 | 801 | 200 | 801 |
| 2008-10-23 | 840 | 840 | 840 | 840 | 1,300 | 840 |
| 2008-10-22 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2008-10-21 | 849 | 849 | 849 | 849 | 200 | 849 |
| 2008-10-20 | 820 | 820 | 810 | 810 | 500 | 810 |
| 2008-10-15 | 870 | 870 | 870 | 870 | 1,600 | 870 |
| 2008-10-14 | 848 | 870 | 848 | 870 | 600 | 870 |
| 2008-10-10 | 779 | 838 | 779 | 838 | 7,800 | 838 |
| 2008-10-09 | 880 | 880 | 850 | 879 | 20,000 | 879 |
| 2008-10-08 | 850 | 880 | 840 | 880 | 2,200 | 880 |
| 2008-10-07 | 845 | 880 | 845 | 880 | 1,300 | 880 |
| 2008-10-06 | 910 | 910 | 885 | 885 | 1,100 | 885 |
| 2008-09-30 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2008-09-24 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 2008-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2008-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2008-09-17 | 1,000 | 1,000 | 998 | 1,000 | 1,700 | 1,000 |
| 2008-09-16 | 1,049 | 1,049 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2008-09-12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,200 | 1,060 |
| 2008-09-11 | 1,060 | 1,060 | 1,042 | 1,042 | 2,600 | 1,042 |
| 2008-09-10 | 1,080 | 1,080 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2008-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 900 | 1,060 |
| 2008-09-05 | 1,060 | 1,060 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2008-08-26 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2008-08-19 | 1,179 | 1,179 | 1,179 | 1,179 | 900 | 1,179 |
| 2008-08-15 | 1,179 | 1,179 | 1,179 | 1,179 | 900 | 1,179 |
| 2008-08-14 | 1,179 | 1,179 | 1,150 | 1,150 | 400 | 1,150 |
| 2008-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2008-08-12 | 1,170 | 1,179 | 1,170 | 1,179 | 2,300 | 1,179 |
| 2008-08-11 | 1,189 | 1,189 | 1,178 | 1,178 | 2,200 | 1,178 |
| 2008-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2008-08-07 | 1,170 | 1,180 | 1,170 | 1,180 | 700 | 1,180 |
| 2008-08-05 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 1,170 |
| 2008-08-04 | 1,170 | 1,170 | 1,130 | 1,150 | 5,400 | 1,150 |
| 2008-08-01 | 1,169 | 1,170 | 1,155 | 1,170 | 10,900 | 1,170 |
| 2008-07-31 | 1,155 | 1,180 | 1,155 | 1,180 | 6,100 | 1,180 |
| 2008-07-30 | 1,170 | 1,170 | 1,160 | 1,170 | 3,900 | 1,170 |
| 2008-07-29 | 1,171 | 1,176 | 1,171 | 1,176 | 1,600 | 1,176 |
| 2008-07-28 | 1,171 | 1,171 | 1,171 | 1,171 | 300 | 1,171 |
| 2008-07-25 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2008-07-23 | 1,186 | 1,186 | 1,186 | 1,186 | 400 | 1,186 |
| 2008-07-22 | 1,185 | 1,186 | 1,185 | 1,186 | 400 | 1,186 |
| 2008-07-18 | 1,185 | 1,185 | 1,185 | 1,185 | 1,500 | 1,185 |
| 2008-07-17 | 1,185 | 1,185 | 1,185 | 1,185 | 400 | 1,185 |
| 2008-07-16 | 1,190 | 1,190 | 1,190 | 1,190 | 900 | 1,190 |
| 2008-07-15 | 1,214 | 1,214 | 1,214 | 1,214 | 400 | 1,214 |
| 2008-07-11 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2008-07-10 | 1,215 | 1,215 | 1,215 | 1,215 | 7,100 | 1,215 |
| 2008-07-09 | 1,179 | 1,180 | 1,170 | 1,180 | 11,000 | 1,180 |
| 2008-07-08 | 1,185 | 1,185 | 1,180 | 1,180 | 3,800 | 1,180 |
| 2008-07-07 | 1,180 | 1,180 | 1,169 | 1,180 | 20,300 | 1,180 |
| 2008-07-04 | 1,180 | 1,180 | 1,170 | 1,170 | 5,500 | 1,170 |
| 2008-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 1,180 |
| 2008-07-02 | 1,171 | 1,171 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2008-07-01 | 1,171 | 1,172 | 1,171 | 1,171 | 1,900 | 1,171 |
| 2008-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2008-06-27 | 1,200 | 1,229 | 1,170 | 1,170 | 3,900 | 1,170 |
| 2008-06-26 | 1,210 | 1,210 | 1,200 | 1,200 | 700 | 1,200 |
| 2008-06-25 | 1,165 | 1,200 | 1,161 | 1,200 | 700 | 1,200 |
| 2008-06-24 | 1,190 | 1,200 | 1,185 | 1,185 | 1,500 | 1,185 |
| 2008-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2008-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,190 |
| 2008-06-19 | 1,191 | 1,191 | 1,190 | 1,190 | 1,300 | 1,190 |
| 2008-06-18 | 1,195 | 1,205 | 1,190 | 1,190 | 4,100 | 1,190 |
| 2008-06-17 | 1,197 | 1,210 | 1,195 | 1,195 | 4,000 | 1,195 |
| 2008-06-16 | 1,229 | 1,229 | 1,190 | 1,195 | 1,800 | 1,195 |
| 2008-06-13 | 1,215 | 1,230 | 1,210 | 1,230 | 1,700 | 1,230 |
| 2008-06-12 | 1,215 | 1,215 | 1,215 | 1,215 | 600 | 1,215 |
| 2008-06-11 | 1,219 | 1,219 | 1,219 | 1,219 | 1,200 | 1,219 |
| 2008-06-10 | 1,199 | 1,200 | 1,197 | 1,197 | 2,600 | 1,197 |
| 2008-06-09 | 1,170 | 1,170 | 1,163 | 1,163 | 700 | 1,163 |
| 2008-06-06 | 1,201 | 1,201 | 1,163 | 1,163 | 5,100 | 1,163 |
| 2008-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-06-03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2008-06-02 | 1,180 | 1,200 | 1,180 | 1,200 | 1,800 | 1,200 |
| 2008-05-30 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 1,175 |
| 2008-05-29 | 1,180 | 1,190 | 1,175 | 1,175 | 1,800 | 1,175 |
| 2008-05-28 | 1,190 | 1,190 | 1,180 | 1,180 | 1,500 | 1,180 |
| 2008-05-27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,900 | 1,190 |
| 2008-05-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2008-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,800 | 1,200 |
| 2008-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-05-21 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-05-20 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2008-05-19 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2008-05-16 | 1,249 | 1,249 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2008-05-15 | 1,260 | 1,260 | 1,249 | 1,249 | 1,400 | 1,249 |
| 2008-05-14 | 1,150 | 1,260 | 1,140 | 1,260 | 5,100 | 1,260 |
| 2008-05-13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2008-05-12 | 1,210 | 1,210 | 1,190 | 1,210 | 2,600 | 1,210 |
| 2008-05-09 | 1,211 | 1,215 | 1,190 | 1,210 | 900 | 1,210 |
| 2008-05-08 | 1,200 | 1,210 | 1,200 | 1,210 | 600 | 1,210 |
| 2008-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 1,200 |
| 2008-05-02 | 1,195 | 1,200 | 1,195 | 1,200 | 2,000 | 1,200 |
| 2008-05-01 | 1,200 | 1,200 | 1,195 | 1,195 | 1,800 | 1,195 |
| 2008-04-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2008-04-28 | 1,220 | 1,220 | 1,190 | 1,200 | 2,100 | 1,200 |
| 2008-04-25 | 1,200 | 1,220 | 1,200 | 1,220 | 3,400 | 1,220 |
| 2008-04-24 | 1,195 | 1,197 | 1,195 | 1,197 | 3,300 | 1,197 |
| 2008-04-23 | 1,190 | 1,195 | 1,150 | 1,195 | 3,600 | 1,195 |
| 2008-04-22 | 1,185 | 1,190 | 1,184 | 1,190 | 2,200 | 1,190 |
| 2008-04-21 | 1,180 | 1,184 | 1,180 | 1,184 | 6,600 | 1,184 |
| 2008-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 | 1,170 |
| 2008-04-17 | 1,175 | 1,180 | 1,170 | 1,170 | 1,300 | 1,170 |
| 2008-04-16 | 1,175 | 1,175 | 1,175 | 1,175 | 500 | 1,175 |
| 2008-04-15 | 1,125 | 1,180 | 1,125 | 1,175 | 4,000 | 1,175 |
| 2008-04-14 | 1,175 | 1,175 | 1,120 | 1,120 | 3,200 | 1,120 |
| 2008-04-11 | 1,175 | 1,175 | 1,175 | 1,175 | 2,500 | 1,175 |
| 2008-04-10 | 1,180 | 1,180 | 1,175 | 1,175 | 4,600 | 1,175 |
| 2008-04-09 | 1,181 | 1,181 | 1,175 | 1,175 | 6,100 | 1,175 |
| 2008-04-08 | 1,181 | 1,185 | 1,180 | 1,181 | 2,500 | 1,181 |
| 2008-04-07 | 1,180 | 1,185 | 1,170 | 1,181 | 26,800 | 1,181 |
| 2008-04-04 | 1,171 | 1,180 | 1,170 | 1,180 | 12,300 | 1,180 |
| 2008-04-03 | 1,180 | 1,182 | 1,180 | 1,180 | 9,300 | 1,180 |
| 2008-04-02 | 1,180 | 1,181 | 1,175 | 1,180 | 6,800 | 1,180 |
| 2008-04-01 | 1,181 | 1,181 | 1,180 | 1,180 | 4,700 | 1,180 |
| 2008-03-31 | 1,180 | 1,185 | 1,180 | 1,181 | 22,800 | 1,181 |
| 2008-03-28 | 1,166 | 1,180 | 1,166 | 1,180 | 3,200 | 1,180 |
| 2008-03-27 | 1,166 | 1,170 | 1,166 | 1,166 | 4,100 | 1,166 |
| 2008-03-26 | 1,121 | 1,165 | 1,107 | 1,165 | 9,500 | 1,165 |
| 2008-03-25 | 1,155 | 1,176 | 1,150 | 1,160 | 30,300 | 1,160 |
| 2008-03-24 | 1,110 | 1,155 | 1,110 | 1,155 | 5,600 | 1,155 |
| 2008-03-21 | 1,080 | 1,115 | 1,070 | 1,115 | 4,000 | 1,115 |
| 2008-03-19 | 1,090 | 1,100 | 1,090 | 1,100 | 9,400 | 1,100 |
| 2008-03-18 | 1,080 | 1,095 | 1,080 | 1,094 | 3,400 | 1,094 |
| 2008-03-17 | 1,090 | 1,090 | 1,050 | 1,080 | 19,000 | 1,080 |
| 2008-03-14 | 1,092 | 1,092 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2008-03-13 | 1,110 | 1,110 | 1,092 | 1,100 | 7,000 | 1,100 |
| 2008-03-12 | 1,080 | 1,110 | 1,080 | 1,110 | 35,000 | 1,110 |
| 2008-03-11 | 1,048 | 1,080 | 1,022 | 1,080 | 11,400 | 1,080 |
| 2008-03-10 | 1,050 | 1,051 | 1,048 | 1,048 | 5,100 | 1,048 |
| 2008-03-07 | 1,022 | 1,050 | 1,022 | 1,050 | 11,900 | 1,050 |
| 2008-03-06 | 1,023 | 1,035 | 1,023 | 1,033 | 17,400 | 1,033 |
| 2008-03-05 | 1,030 | 1,030 | 1,022 | 1,023 | 4,100 | 1,023 |
| 2008-03-04 | 1,035 | 1,035 | 1,002 | 1,030 | 12,200 | 1,030 |
| 2008-03-03 | 988 | 1,025 | 988 | 1,025 | 16,300 | 1,025 |
| 2008-02-29 | 1,000 | 1,008 | 999 | 1,008 | 6,000 | 1,008 |
| 2008-02-28 | 991 | 1,000 | 991 | 1,000 | 5,600 | 1,000 |
| 2008-02-27 | 1,002 | 1,005 | 995 | 996 | 4,700 | 996 |
| 2008-02-26 | 1,012 | 1,030 | 1,002 | 1,002 | 4,300 | 1,002 |
| 2008-02-25 | 1,029 | 1,030 | 1,011 | 1,015 | 1,100 | 1,015 |
| 2008-02-22 | 1,000 | 1,060 | 1,000 | 1,050 | 2,800 | 1,050 |
| 2008-02-21 | 986 | 1,000 | 986 | 1,000 | 5,200 | 1,000 |
| 2008-02-20 | 982 | 983 | 978 | 980 | 31,600 | 980 |
| 2008-02-19 | 982 | 982 | 970 | 980 | 6,700 | 980 |
| 2008-02-18 | 1,000 | 1,000 | 980 | 985 | 14,400 | 985 |
| 2008-02-15 | 993 | 993 | 982 | 982 | 1,100 | 982 |
| 2008-02-14 | 962 | 980 | 962 | 970 | 1,000 | 970 |
| 2008-02-13 | 972 | 972 | 962 | 962 | 1,500 | 962 |
| 2008-02-12 | 995 | 995 | 972 | 972 | 2,500 | 972 |
| 2008-02-08 | 972 | 975 | 972 | 972 | 1,400 | 972 |
| 2008-02-07 | 972 | 972 | 960 | 960 | 1,800 | 960 |
| 2008-02-06 | 981 | 981 | 970 | 970 | 2,200 | 970 |
| 2008-02-05 | 982 | 982 | 980 | 980 | 2,800 | 980 |
| 2008-02-04 | 983 | 983 | 978 | 981 | 1,900 | 981 |
| 2008-02-01 | 976 | 987 | 972 | 972 | 2,900 | 972 |
| 2008-01-31 | 980 | 984 | 975 | 975 | 1,800 | 975 |
| 2008-01-30 | 963 | 984 | 962 | 984 | 1,600 | 984 |
| 2008-01-29 | 962 | 964 | 960 | 960 | 2,300 | 960 |
| 2008-01-28 | 988 | 988 | 961 | 961 | 4,600 | 961 |
| 2008-01-25 | 982 | 1,000 | 982 | 990 | 5,300 | 990 |
| 2008-01-24 | 999 | 1,000 | 995 | 1,000 | 2,300 | 1,000 |
| 2008-01-23 | 1,000 | 1,000 | 981 | 1,000 | 1,700 | 1,000 |
| 2008-01-22 | 1,030 | 1,030 | 999 | 1,000 | 3,800 | 1,000 |
| 2008-01-21 | 1,048 | 1,048 | 1,039 | 1,039 | 700 | 1,039 |
| 2008-01-18 | 1,042 | 1,049 | 1,022 | 1,049 | 4,100 | 1,049 |
| 2008-01-17 | 1,000 | 1,060 | 1,000 | 1,050 | 2,600 | 1,050 |
| 2008-01-16 | 1,083 | 1,083 | 1,000 | 1,000 | 6,900 | 1,000 |
| 2008-01-15 | 1,140 | 1,140 | 1,080 | 1,085 | 2,300 | 1,085 |
| 2008-01-11 | 1,120 | 1,130 | 1,092 | 1,130 | 1,500 | 1,130 |
| 2008-01-10 | 1,149 | 1,149 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2008-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2008-01-08 | 1,092 | 1,100 | 1,091 | 1,100 | 500 | 1,100 |
| 2008-01-07 | 1,111 | 1,111 | 1,100 | 1,111 | 1,300 | 1,111 |
| 2008-01-04 | 1,138 | 1,139 | 1,120 | 1,120 | 4,100 | 1,120 |
分割・併合履歴 ： なし
