6337 (株)テセック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 630 | 650 | 630 | 650 | 400 | 650 |
| 2009-12-28 | 625 | 640 | 621 | 640 | 2,000 | 640 |
| 2009-12-25 | 624 | 640 | 624 | 625 | 1,400 | 625 |
| 2009-12-24 | 610 | 625 | 610 | 624 | 1,400 | 624 |
| 2009-12-22 | 580 | 610 | 577 | 610 | 2,000 | 610 |
| 2009-12-21 | 600 | 600 | 590 | 590 | 500 | 590 |
| 2009-12-18 | 602 | 610 | 602 | 610 | 400 | 610 |
| 2009-12-17 | 603 | 603 | 603 | 603 | 100 | 603 |
| 2009-12-16 | 610 | 620 | 610 | 620 | 400 | 620 |
| 2009-12-15 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2009-12-14 | 612 | 625 | 602 | 625 | 1,200 | 625 |
| 2009-12-11 | 630 | 630 | 615 | 615 | 2,600 | 615 |
| 2009-12-10 | 630 | 630 | 615 | 615 | 1,500 | 615 |
| 2009-12-09 | 610 | 615 | 610 | 615 | 600 | 615 |
| 2009-12-08 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-12-07 | 620 | 630 | 620 | 630 | 400 | 630 |
| 2009-12-02 | 600 | 620 | 600 | 620 | 800 | 620 |
| 2009-12-01 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-30 | 600 | 600 | 560 | 580 | 400 | 580 |
| 2009-11-27 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-26 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-11-25 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-24 | 600 | 600 | 600 | 600 | 400 | 600 |
| 2009-11-20 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-11-19 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-11-18 | 601 | 601 | 601 | 601 | 100 | 601 |
| 2009-11-16 | 638 | 638 | 638 | 638 | 1,500 | 638 |
| 2009-11-13 | 605 | 620 | 600 | 620 | 700 | 620 |
| 2009-11-12 | 665 | 665 | 660 | 660 | 300 | 660 |
| 2009-11-10 | 675 | 675 | 675 | 675 | 1,200 | 675 |
| 2009-11-09 | 655 | 657 | 655 | 656 | 1,100 | 656 |
| 2009-11-06 | 650 | 695 | 650 | 695 | 2,100 | 695 |
| 2009-11-05 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-11-04 | 655 | 665 | 655 | 665 | 200 | 665 |
| 2009-10-30 | 655 | 670 | 655 | 670 | 500 | 670 |
| 2009-10-29 | 652 | 700 | 652 | 700 | 900 | 700 |
| 2009-10-28 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2009-10-27 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-10-26 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2009-10-20 | 760 | 770 | 760 | 770 | 500 | 770 |
| 2009-10-19 | 751 | 780 | 751 | 780 | 300 | 780 |
| 2009-10-16 | 785 | 785 | 780 | 780 | 300 | 780 |
| 2009-10-15 | 785 | 795 | 785 | 785 | 16,400 | 785 |
| 2009-10-14 | 754 | 785 | 754 | 770 | 800 | 770 |
| 2009-10-13 | 720 | 755 | 720 | 755 | 2,600 | 755 |
| 2009-10-09 | 693 | 712 | 693 | 712 | 300 | 712 |
| 2009-10-08 | 700 | 720 | 700 | 720 | 500 | 720 |
| 2009-10-07 | 680 | 700 | 680 | 690 | 600 | 690 |
| 2009-10-06 | 630 | 660 | 630 | 660 | 200 | 660 |
| 2009-10-05 | 620 | 630 | 620 | 630 | 500 | 630 |
| 2009-10-02 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2009-10-01 | 640 | 640 | 639 | 639 | 300 | 639 |
| 2009-09-30 | 650 | 650 | 641 | 641 | 1,200 | 641 |
| 2009-09-29 | 650 | 650 | 640 | 641 | 1,500 | 641 |
| 2009-09-28 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2009-09-25 | 650 | 662 | 650 | 650 | 6,500 | 650 |
| 2009-09-24 | 662 | 662 | 662 | 662 | 2,700 | 662 |
| 2009-09-18 | 662 | 662 | 661 | 661 | 900 | 661 |
| 2009-09-15 | 690 | 690 | 690 | 690 | 2,200 | 690 |
| 2009-09-14 | 676 | 690 | 670 | 670 | 1,000 | 670 |
| 2009-09-11 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2009-09-10 | 669 | 670 | 669 | 670 | 4,700 | 670 |
| 2009-09-09 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2009-09-08 | 669 | 669 | 662 | 665 | 700 | 665 |
| 2009-09-07 | 660 | 669 | 658 | 665 | 3,700 | 665 |
| 2009-09-04 | 662 | 662 | 660 | 662 | 5,200 | 662 |
| 2009-09-03 | 665 | 665 | 660 | 665 | 1,400 | 665 |
| 2009-09-02 | 672 | 672 | 665 | 665 | 400 | 665 |
| 2009-09-01 | 659 | 665 | 659 | 665 | 900 | 665 |
| 2009-08-31 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-08-28 | 658 | 660 | 658 | 660 | 7,000 | 660 |
| 2009-08-27 | 654 | 654 | 649 | 649 | 1,200 | 649 |
| 2009-08-26 | 624 | 624 | 624 | 624 | 500 | 624 |
| 2009-08-25 | 622 | 625 | 622 | 625 | 3,600 | 625 |
| 2009-08-24 | 650 | 650 | 649 | 650 | 1,400 | 650 |
| 2009-08-21 | 660 | 660 | 650 | 650 | 1,200 | 650 |
| 2009-08-20 | 669 | 669 | 650 | 660 | 2,800 | 660 |
| 2009-08-19 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2009-08-18 | 670 | 670 | 668 | 670 | 1,300 | 670 |
| 2009-08-17 | 669 | 670 | 668 | 668 | 2,500 | 668 |
| 2009-08-14 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2009-08-13 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2009-08-12 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-08-11 | 627 | 627 | 626 | 626 | 1,500 | 626 |
| 2009-08-10 | 599 | 609 | 599 | 609 | 1,200 | 609 |
| 2009-08-07 | 582 | 582 | 582 | 582 | 1,100 | 582 |
| 2009-08-06 | 606 | 610 | 590 | 610 | 900 | 610 |
| 2009-08-05 | 615 | 620 | 605 | 605 | 1,700 | 605 |
| 2009-07-31 | 580 | 600 | 580 | 600 | 1,000 | 600 |
| 2009-07-28 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2009-07-27 | 610 | 620 | 610 | 620 | 500 | 620 |
| 2009-07-24 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-07-22 | 565 | 570 | 564 | 564 | 800 | 564 |
| 2009-07-17 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2009-07-16 | 615 | 615 | 614 | 615 | 1,500 | 615 |
| 2009-07-15 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2009-07-13 | 635 | 635 | 575 | 575 | 600 | 575 |
| 2009-07-10 | 635 | 635 | 634 | 635 | 4,600 | 635 |
| 2009-07-09 | 620 | 635 | 620 | 635 | 300 | 635 |
| 2009-07-08 | 601 | 620 | 600 | 620 | 4,300 | 620 |
| 2009-07-06 | 620 | 620 | 590 | 590 | 500 | 590 |
| 2009-07-03 | 615 | 615 | 582 | 582 | 400 | 582 |
| 2009-07-02 | 625 | 645 | 625 | 645 | 2,700 | 645 |
| 2009-07-01 | 605 | 605 | 605 | 605 | 900 | 605 |
| 2009-06-30 | 591 | 600 | 591 | 600 | 200 | 600 |
| 2009-06-29 | 580 | 590 | 580 | 580 | 1,800 | 580 |
| 2009-06-25 | 585 | 585 | 585 | 585 | 300 | 585 |
| 2009-06-24 | 550 | 580 | 550 | 580 | 2,800 | 580 |
| 2009-06-23 | 540 | 560 | 540 | 560 | 300 | 560 |
| 2009-06-22 | 529 | 570 | 510 | 570 | 5,700 | 570 |
| 2009-06-19 | 543 | 550 | 510 | 530 | 7,300 | 530 |
| 2009-06-18 | 570 | 570 | 570 | 570 | 1,900 | 570 |
| 2009-06-17 | 579 | 579 | 556 | 576 | 2,400 | 576 |
| 2009-06-16 | 592 | 600 | 580 | 589 | 3,800 | 589 |
| 2009-06-15 | 619 | 619 | 600 | 610 | 4,300 | 610 |
| 2009-06-12 | 645 | 645 | 580 | 610 | 4,200 | 610 |
| 2009-06-11 | 635 | 635 | 625 | 625 | 2,800 | 625 |
| 2009-06-10 | 612 | 625 | 612 | 625 | 2,600 | 625 |
| 2009-06-09 | 590 | 595 | 580 | 595 | 3,200 | 595 |
| 2009-06-08 | 523 | 582 | 523 | 580 | 6,400 | 580 |
| 2009-06-05 | 524 | 525 | 524 | 525 | 1,000 | 525 |
| 2009-06-04 | 525 | 525 | 510 | 525 | 700 | 525 |
| 2009-06-03 | 527 | 527 | 525 | 525 | 700 | 525 |
| 2009-06-02 | 520 | 530 | 519 | 530 | 2,700 | 530 |
| 2009-06-01 | 513 | 514 | 510 | 510 | 6,100 | 510 |
| 2009-05-29 | 510 | 520 | 505 | 513 | 1,800 | 513 |
| 2009-05-28 | 510 | 511 | 504 | 505 | 5,800 | 505 |
| 2009-05-27 | 500 | 525 | 500 | 505 | 4,900 | 505 |
| 2009-05-26 | 475 | 490 | 465 | 490 | 6,800 | 490 |
| 2009-05-25 | 466 | 475 | 466 | 475 | 300 | 475 |
| 2009-05-22 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 2009-05-21 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2009-05-19 | 465 | 465 | 452 | 452 | 1,200 | 452 |
| 2009-05-18 | 452 | 452 | 452 | 452 | 400 | 452 |
| 2009-05-15 | 485 | 485 | 455 | 465 | 4,800 | 465 |
| 2009-05-14 | 498 | 498 | 480 | 480 | 700 | 480 |
| 2009-05-13 | 485 | 488 | 485 | 488 | 300 | 488 |
| 2009-05-11 | 470 | 470 | 465 | 465 | 6,100 | 465 |
| 2009-05-08 | 470 | 470 | 465 | 465 | 1,400 | 465 |
| 2009-05-07 | 462 | 465 | 462 | 465 | 2,100 | 465 |
| 2009-05-01 | 455 | 455 | 454 | 454 | 2,100 | 454 |
| 2009-04-28 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2009-04-27 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2009-04-24 | 453 | 453 | 450 | 450 | 800 | 450 |
| 2009-04-23 | 466 | 466 | 451 | 452 | 1,800 | 452 |
| 2009-04-22 | 462 | 465 | 462 | 465 | 3,300 | 465 |
| 2009-04-21 | 465 | 465 | 460 | 461 | 1,200 | 461 |
| 2009-04-20 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2009-04-17 | 465 | 465 | 463 | 463 | 900 | 463 |
| 2009-04-16 | 466 | 466 | 460 | 465 | 1,600 | 465 |
| 2009-04-15 | 465 | 465 | 465 | 465 | 2,700 | 465 |
| 2009-04-14 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2009-04-13 | 455 | 455 | 455 | 455 | 700 | 455 |
| 2009-04-10 | 450 | 450 | 449 | 450 | 7,600 | 450 |
| 2009-04-09 | 450 | 451 | 450 | 450 | 1,500 | 450 |
| 2009-04-08 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-04-07 | 465 | 465 | 450 | 451 | 1,500 | 451 |
| 2009-04-06 | 450 | 470 | 450 | 468 | 2,100 | 468 |
| 2009-04-03 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2009-04-02 | 475 | 475 | 435 | 455 | 9,500 | 455 |
| 2009-04-01 | 466 | 475 | 466 | 475 | 200 | 475 |
| 2009-03-31 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-03-30 | 465 | 466 | 465 | 465 | 300 | 465 |
| 2009-03-27 | 466 | 466 | 464 | 465 | 1,800 | 465 |
| 2009-03-26 | 464 | 464 | 464 | 464 | 500 | 464 |
| 2009-03-25 | 480 | 480 | 472 | 473 | 1,500 | 473 |
| 2009-03-24 | 482 | 482 | 481 | 482 | 400 | 482 |
| 2009-03-23 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2009-03-19 | 482 | 482 | 482 | 482 | 500 | 482 |
| 2009-03-18 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2009-03-17 | 460 | 480 | 460 | 480 | 500 | 480 |
| 2009-03-16 | 495 | 495 | 495 | 495 | 2,400 | 495 |
| 2009-03-13 | 481 | 481 | 481 | 481 | 700 | 481 |
| 2009-03-12 | 471 | 481 | 471 | 481 | 200 | 481 |
| 2009-03-11 | 488 | 488 | 468 | 470 | 600 | 470 |
| 2009-03-10 | 478 | 488 | 478 | 488 | 2,000 | 488 |
| 2009-03-09 | 466 | 470 | 465 | 465 | 800 | 465 |
| 2009-03-06 | 490 | 490 | 465 | 465 | 500 | 465 |
| 2009-03-05 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2009-03-04 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-03-03 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-03-02 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-02-26 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2009-02-25 | 476 | 490 | 476 | 490 | 1,600 | 490 |
| 2009-02-24 | 495 | 495 | 476 | 476 | 1,000 | 476 |
| 2009-02-18 | 520 | 530 | 520 | 530 | 700 | 530 |
| 2009-02-16 | 578 | 578 | 560 | 560 | 1,800 | 560 |
| 2009-02-13 | 584 | 584 | 562 | 562 | 300 | 562 |
| 2009-02-10 | 584 | 584 | 584 | 584 | 1,600 | 584 |
| 2009-02-09 | 567 | 567 | 567 | 567 | 200 | 567 |
| 2009-02-06 | 558 | 566 | 558 | 566 | 200 | 566 |
| 2009-01-30 | 575 | 600 | 575 | 600 | 300 | 600 |
| 2009-01-29 | 585 | 585 | 585 | 585 | 200 | 585 |
| 2009-01-28 | 592 | 592 | 587 | 589 | 800 | 589 |
| 2009-01-23 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2009-01-22 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2009-01-21 | 668 | 668 | 668 | 668 | 100 | 668 |
| 2009-01-16 | 656 | 657 | 656 | 657 | 200 | 657 |
| 2009-01-15 | 664 | 664 | 621 | 650 | 1,800 | 650 |
| 2009-01-14 | 646 | 646 | 646 | 646 | 200 | 646 |
| 2009-01-13 | 647 | 650 | 647 | 650 | 1,500 | 650 |
| 2009-01-09 | 625 | 629 | 625 | 629 | 200 | 629 |
| 2009-01-08 | 630 | 630 | 625 | 625 | 200 | 625 |
| 2009-01-07 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-01-06 | 613 | 613 | 613 | 613 | 200 | 613 |
| 2009-01-05 | 620 | 620 | 600 | 600 | 500 | 600 |
分割・併合履歴 ： なし
