6337 (株)テセック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,150 | 1,171 | 1,137 | 1,155 | 15,600 | 1,155 |
| 2010-12-29 | 1,090 | 1,184 | 1,090 | 1,170 | 22,300 | 1,170 |
| 2010-12-28 | 1,098 | 1,114 | 1,086 | 1,101 | 13,300 | 1,101 |
| 2010-12-27 | 1,059 | 1,100 | 1,056 | 1,100 | 29,900 | 1,100 |
| 2010-12-24 | 1,040 | 1,052 | 1,032 | 1,050 | 15,200 | 1,050 |
| 2010-12-22 | 1,043 | 1,049 | 1,033 | 1,044 | 13,000 | 1,044 |
| 2010-12-21 | 1,018 | 1,042 | 1,008 | 1,042 | 10,400 | 1,042 |
| 2010-12-20 | 1,035 | 1,035 | 1,006 | 1,006 | 9,000 | 1,006 |
| 2010-12-17 | 1,043 | 1,043 | 1,000 | 1,022 | 6,700 | 1,022 |
| 2010-12-16 | 1,041 | 1,043 | 1,036 | 1,040 | 4,500 | 1,040 |
| 2010-12-15 | 1,029 | 1,042 | 1,020 | 1,042 | 10,200 | 1,042 |
| 2010-12-14 | 1,010 | 1,022 | 1,001 | 1,022 | 5,200 | 1,022 |
| 2010-12-13 | 1,030 | 1,030 | 993 | 1,005 | 13,400 | 1,005 |
| 2010-12-10 | 990 | 1,016 | 990 | 1,016 | 2,600 | 1,016 |
| 2010-12-09 | 1,012 | 1,012 | 986 | 990 | 9,200 | 990 |
| 2010-12-08 | 1,030 | 1,030 | 1,003 | 1,011 | 4,900 | 1,011 |
| 2010-12-07 | 1,030 | 1,035 | 1,004 | 1,033 | 10,900 | 1,033 |
| 2010-12-06 | 990 | 1,030 | 980 | 1,030 | 26,100 | 1,030 |
| 2010-12-03 | 933 | 960 | 933 | 960 | 8,100 | 960 |
| 2010-12-02 | 929 | 934 | 923 | 928 | 1,800 | 928 |
| 2010-12-01 | 923 | 923 | 916 | 920 | 1,300 | 920 |
| 2010-11-30 | 930 | 930 | 918 | 929 | 5,000 | 929 |
| 2010-11-29 | 925 | 930 | 925 | 925 | 3,800 | 925 |
| 2010-11-26 | 920 | 935 | 920 | 920 | 10,200 | 920 |
| 2010-11-25 | 920 | 920 | 911 | 918 | 15,300 | 918 |
| 2010-11-24 | 915 | 915 | 904 | 910 | 19,800 | 910 |
| 2010-11-22 | 935 | 938 | 919 | 920 | 18,900 | 920 |
| 2010-11-19 | 921 | 930 | 921 | 930 | 4,100 | 930 |
| 2010-11-18 | 920 | 930 | 916 | 917 | 3,700 | 917 |
| 2010-11-17 | 924 | 924 | 917 | 920 | 1,500 | 920 |
| 2010-11-16 | 925 | 928 | 925 | 928 | 200 | 928 |
| 2010-11-15 | 930 | 930 | 929 | 929 | 1,300 | 929 |
| 2010-11-12 | 925 | 925 | 916 | 920 | 1,700 | 920 |
| 2010-11-11 | 918 | 919 | 918 | 919 | 1,200 | 919 |
| 2010-11-10 | 925 | 925 | 918 | 918 | 3,800 | 918 |
| 2010-11-09 | 929 | 929 | 918 | 918 | 1,800 | 918 |
| 2010-11-08 | 926 | 936 | 926 | 928 | 3,600 | 928 |
| 2010-11-05 | 917 | 926 | 917 | 925 | 2,300 | 925 |
| 2010-11-04 | 901 | 920 | 901 | 919 | 2,900 | 919 |
| 2010-11-02 | 906 | 908 | 900 | 900 | 1,100 | 900 |
| 2010-11-01 | 920 | 920 | 907 | 907 | 2,900 | 907 |
| 2010-10-29 | 912 | 914 | 912 | 914 | 1,400 | 914 |
| 2010-10-28 | 918 | 918 | 907 | 907 | 1,400 | 907 |
| 2010-10-27 | 922 | 930 | 913 | 920 | 4,800 | 920 |
| 2010-10-26 | 919 | 930 | 910 | 930 | 3,400 | 930 |
| 2010-10-25 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2010-10-22 | 900 | 900 | 900 | 900 | 2,100 | 900 |
| 2010-10-21 | 920 | 920 | 905 | 905 | 1,800 | 905 |
| 2010-10-20 | 934 | 934 | 924 | 928 | 1,200 | 928 |
| 2010-10-19 | 920 | 929 | 917 | 929 | 900 | 929 |
| 2010-10-18 | 930 | 935 | 928 | 928 | 2,600 | 928 |
| 2010-10-15 | 931 | 931 | 930 | 930 | 2,100 | 930 |
| 2010-10-14 | 919 | 920 | 918 | 920 | 2,800 | 920 |
| 2010-10-13 | 888 | 904 | 887 | 904 | 1,600 | 904 |
| 2010-10-12 | 914 | 914 | 889 | 891 | 2,500 | 891 |
| 2010-10-08 | 899 | 899 | 891 | 891 | 1,900 | 891 |
| 2010-10-07 | 904 | 904 | 899 | 899 | 3,500 | 899 |
| 2010-10-06 | 918 | 918 | 902 | 904 | 1,900 | 904 |
| 2010-10-05 | 913 | 913 | 910 | 910 | 3,200 | 910 |
| 2010-10-04 | 919 | 919 | 913 | 913 | 1,400 | 913 |
| 2010-10-01 | 912 | 920 | 911 | 911 | 1,600 | 911 |
| 2010-09-30 | 920 | 920 | 916 | 916 | 3,200 | 916 |
| 2010-09-29 | 911 | 946 | 911 | 919 | 12,800 | 919 |
| 2010-09-28 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2010-09-27 | 903 | 907 | 900 | 907 | 3,600 | 907 |
| 2010-09-24 | 910 | 910 | 903 | 903 | 1,200 | 903 |
| 2010-09-22 | 905 | 920 | 905 | 907 | 3,200 | 907 |
| 2010-09-21 | 935 | 940 | 920 | 920 | 4,700 | 920 |
| 2010-09-17 | 930 | 940 | 925 | 930 | 6,500 | 930 |
| 2010-09-16 | 925 | 949 | 920 | 930 | 6,600 | 930 |
| 2010-09-15 | 920 | 935 | 890 | 925 | 7,300 | 925 |
| 2010-09-14 | 897 | 930 | 897 | 930 | 7,500 | 930 |
| 2010-09-13 | 895 | 905 | 865 | 867 | 6,500 | 867 |
| 2010-09-10 | 880 | 885 | 876 | 880 | 1,700 | 880 |
| 2010-09-09 | 882 | 882 | 880 | 880 | 200 | 880 |
| 2010-09-08 | 875 | 880 | 870 | 880 | 1,800 | 880 |
| 2010-09-07 | 871 | 876 | 871 | 875 | 1,500 | 875 |
| 2010-09-06 | 875 | 886 | 875 | 886 | 900 | 886 |
| 2010-09-03 | 865 | 885 | 865 | 885 | 1,900 | 885 |
| 2010-09-02 | 865 | 865 | 855 | 865 | 1,700 | 865 |
| 2010-09-01 | 870 | 870 | 868 | 868 | 1,100 | 868 |
| 2010-08-31 | 891 | 891 | 880 | 880 | 200 | 880 |
| 2010-08-30 | 876 | 900 | 876 | 876 | 1,100 | 876 |
| 2010-08-27 | 879 | 879 | 855 | 870 | 1,100 | 870 |
| 2010-08-26 | 870 | 870 | 856 | 870 | 5,200 | 870 |
| 2010-08-25 | 890 | 890 | 873 | 883 | 1,000 | 883 |
| 2010-08-24 | 891 | 891 | 890 | 890 | 1,100 | 890 |
| 2010-08-23 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2010-08-20 | 917 | 917 | 905 | 905 | 1,600 | 905 |
| 2010-08-19 | 918 | 925 | 916 | 918 | 7,500 | 918 |
| 2010-08-18 | 920 | 925 | 920 | 925 | 1,700 | 925 |
| 2010-08-17 | 915 | 915 | 911 | 914 | 1,100 | 914 |
| 2010-08-16 | 940 | 940 | 912 | 925 | 3,100 | 925 |
| 2010-08-13 | 920 | 934 | 913 | 925 | 5,700 | 925 |
| 2010-08-12 | 930 | 934 | 912 | 920 | 2,000 | 920 |
| 2010-08-11 | 975 | 975 | 940 | 942 | 4,200 | 942 |
| 2010-08-10 | 990 | 993 | 976 | 976 | 2,900 | 976 |
| 2010-08-09 | 999 | 999 | 980 | 980 | 3,500 | 980 |
| 2010-08-06 | 1,000 | 1,000 | 985 | 985 | 2,700 | 985 |
| 2010-08-05 | 998 | 1,012 | 998 | 1,012 | 2,000 | 1,012 |
| 2010-08-04 | 1,003 | 1,003 | 985 | 985 | 3,400 | 985 |
| 2010-08-03 | 1,025 | 1,025 | 1,001 | 1,014 | 5,400 | 1,014 |
| 2010-08-02 | 1,031 | 1,050 | 1,006 | 1,020 | 3,400 | 1,020 |
| 2010-07-30 | 1,060 | 1,060 | 1,030 | 1,050 | 5,900 | 1,050 |
| 2010-07-29 | 1,062 | 1,115 | 1,035 | 1,069 | 19,300 | 1,069 |
| 2010-07-28 | 1,078 | 1,078 | 1,035 | 1,059 | 24,800 | 1,059 |
| 2010-07-27 | 950 | 982 | 950 | 982 | 3,700 | 982 |
| 2010-07-26 | 925 | 951 | 925 | 950 | 4,900 | 950 |
| 2010-07-23 | 926 | 926 | 912 | 925 | 3,600 | 925 |
| 2010-07-22 | 920 | 925 | 915 | 925 | 1,300 | 925 |
| 2010-07-21 | 923 | 923 | 920 | 920 | 1,100 | 920 |
| 2010-07-20 | 915 | 915 | 915 | 915 | 1,200 | 915 |
| 2010-07-16 | 964 | 964 | 920 | 922 | 3,300 | 922 |
| 2010-07-15 | 970 | 970 | 965 | 965 | 2,700 | 965 |
| 2010-07-14 | 938 | 942 | 933 | 942 | 3,400 | 942 |
| 2010-07-13 | 931 | 935 | 931 | 935 | 1,000 | 935 |
| 2010-07-12 | 959 | 959 | 959 | 959 | 3,100 | 959 |
| 2010-07-09 | 930 | 932 | 930 | 932 | 1,100 | 932 |
| 2010-07-08 | 928 | 928 | 910 | 910 | 1,900 | 910 |
| 2010-07-07 | 920 | 920 | 909 | 909 | 2,900 | 909 |
| 2010-07-05 | 911 | 930 | 911 | 915 | 2,000 | 915 |
| 2010-07-02 | 925 | 925 | 900 | 905 | 1,600 | 905 |
| 2010-07-01 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2010-06-30 | 930 | 943 | 922 | 930 | 1,700 | 930 |
| 2010-06-29 | 950 | 950 | 933 | 943 | 900 | 943 |
| 2010-06-28 | 982 | 982 | 962 | 970 | 1,100 | 970 |
| 2010-06-25 | 1,007 | 1,007 | 980 | 980 | 5,000 | 980 |
| 2010-06-24 | 1,017 | 1,020 | 1,017 | 1,020 | 600 | 1,020 |
| 2010-06-23 | 1,025 | 1,025 | 1,011 | 1,023 | 700 | 1,023 |
| 2010-06-22 | 1,037 | 1,037 | 1,010 | 1,030 | 3,300 | 1,030 |
| 2010-06-21 | 1,014 | 1,023 | 1,014 | 1,022 | 1,100 | 1,022 |
| 2010-06-18 | 1,025 | 1,029 | 1,013 | 1,013 | 600 | 1,013 |
| 2010-06-17 | 1,040 | 1,040 | 1,004 | 1,015 | 2,100 | 1,015 |
| 2010-06-16 | 1,045 | 1,045 | 1,030 | 1,045 | 1,000 | 1,045 |
| 2010-06-15 | 1,058 | 1,058 | 1,023 | 1,025 | 1,800 | 1,025 |
| 2010-06-14 | 1,035 | 1,035 | 1,035 | 1,035 | 400 | 1,035 |
| 2010-06-11 | 1,050 | 1,050 | 1,005 | 1,005 | 3,000 | 1,005 |
| 2010-06-10 | 1,000 | 1,025 | 1,000 | 1,025 | 1,200 | 1,025 |
| 2010-06-09 | 1,015 | 1,015 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2010-06-08 | 995 | 1,020 | 995 | 1,020 | 3,300 | 1,020 |
| 2010-06-07 | 1,023 | 1,023 | 1,000 | 1,000 | 5,100 | 1,000 |
| 2010-06-04 | 1,022 | 1,050 | 1,022 | 1,050 | 3,100 | 1,050 |
| 2010-06-03 | 1,048 | 1,048 | 1,016 | 1,020 | 2,100 | 1,020 |
| 2010-06-02 | 1,049 | 1,049 | 991 | 1,040 | 1,300 | 1,040 |
| 2010-06-01 | 1,040 | 1,040 | 1,037 | 1,040 | 700 | 1,040 |
| 2010-05-31 | 1,019 | 1,037 | 1,000 | 1,037 | 1,800 | 1,037 |
| 2010-05-28 | 1,010 | 1,020 | 985 | 1,007 | 6,400 | 1,007 |
| 2010-05-27 | 950 | 984 | 950 | 980 | 3,300 | 980 |
| 2010-05-26 | 951 | 995 | 951 | 995 | 2,200 | 995 |
| 2010-05-25 | 990 | 990 | 950 | 950 | 2,900 | 950 |
| 2010-05-24 | 1,004 | 1,004 | 965 | 988 | 7,200 | 988 |
| 2010-05-21 | 1,037 | 1,037 | 1,002 | 1,020 | 6,900 | 1,020 |
| 2010-05-20 | 1,060 | 1,075 | 1,050 | 1,063 | 5,300 | 1,063 |
| 2010-05-19 | 1,080 | 1,097 | 1,050 | 1,060 | 7,500 | 1,060 |
| 2010-05-18 | 1,127 | 1,140 | 1,107 | 1,109 | 2,600 | 1,109 |
| 2010-05-17 | 1,215 | 1,215 | 1,103 | 1,124 | 21,000 | 1,124 |
| 2010-05-14 | 1,070 | 1,229 | 1,050 | 1,180 | 22,600 | 1,180 |
| 2010-05-13 | 1,025 | 1,070 | 1,025 | 1,050 | 7,600 | 1,050 |
| 2010-05-12 | 1,100 | 1,100 | 1,000 | 1,001 | 24,100 | 1,001 |
| 2010-05-11 | 1,040 | 1,059 | 1,035 | 1,035 | 1,400 | 1,035 |
| 2010-05-10 | 990 | 1,018 | 990 | 1,018 | 2,600 | 1,018 |
| 2010-05-07 | 961 | 999 | 950 | 990 | 4,300 | 990 |
| 2010-05-06 | 1,030 | 1,079 | 1,029 | 1,029 | 1,800 | 1,029 |
| 2010-04-30 | 1,050 | 1,080 | 1,040 | 1,080 | 2,100 | 1,080 |
| 2010-04-28 | 1,030 | 1,063 | 1,030 | 1,035 | 4,400 | 1,035 |
| 2010-04-27 | 1,076 | 1,085 | 1,023 | 1,069 | 2,600 | 1,069 |
| 2010-04-26 | 1,040 | 1,083 | 1,040 | 1,076 | 11,400 | 1,076 |
| 2010-04-23 | 1,001 | 1,025 | 1,001 | 1,025 | 2,700 | 1,025 |
| 2010-04-22 | 1,000 | 1,002 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2010-04-21 | 1,005 | 1,020 | 995 | 1,000 | 900 | 1,000 |
| 2010-04-20 | 996 | 1,013 | 993 | 993 | 2,300 | 993 |
| 2010-04-19 | 994 | 1,010 | 994 | 1,010 | 2,200 | 1,010 |
| 2010-04-16 | 1,025 | 1,025 | 984 | 992 | 2,000 | 992 |
| 2010-04-15 | 1,020 | 1,026 | 1,010 | 1,022 | 4,600 | 1,022 |
| 2010-04-14 | 1,010 | 1,010 | 1,000 | 1,000 | 3,800 | 1,000 |
| 2010-04-13 | 1,005 | 1,020 | 986 | 1,020 | 1,500 | 1,020 |
| 2010-04-12 | 1,020 | 1,039 | 975 | 1,039 | 5,600 | 1,039 |
| 2010-04-09 | 1,001 | 1,005 | 1,000 | 1,001 | 5,100 | 1,001 |
| 2010-04-08 | 1,024 | 1,025 | 1,000 | 1,020 | 3,300 | 1,020 |
| 2010-04-07 | 1,000 | 1,047 | 1,000 | 1,037 | 3,800 | 1,037 |
| 2010-04-06 | 1,010 | 1,029 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2010-04-05 | 1,020 | 1,050 | 1,001 | 1,037 | 6,000 | 1,037 |
| 2010-04-02 | 1,069 | 1,069 | 1,020 | 1,020 | 5,900 | 1,020 |
| 2010-04-01 | 1,060 | 1,070 | 1,011 | 1,050 | 10,400 | 1,050 |
| 2010-03-31 | 989 | 1,040 | 980 | 1,022 | 5,200 | 1,022 |
| 2010-03-30 | 995 | 995 | 955 | 988 | 5,500 | 988 |
| 2010-03-29 | 967 | 998 | 967 | 990 | 2,900 | 990 |
| 2010-03-26 | 960 | 975 | 960 | 975 | 3,400 | 975 |
| 2010-03-25 | 976 | 985 | 960 | 960 | 5,700 | 960 |
| 2010-03-24 | 954 | 990 | 954 | 979 | 6,200 | 979 |
| 2010-03-23 | 956 | 970 | 950 | 954 | 3,700 | 954 |
| 2010-03-19 | 1,000 | 1,013 | 971 | 971 | 7,900 | 971 |
| 2010-03-18 | 1,019 | 1,020 | 990 | 1,012 | 8,000 | 1,012 |
| 2010-03-17 | 980 | 1,020 | 965 | 1,010 | 17,500 | 1,010 |
| 2010-03-16 | 938 | 973 | 930 | 973 | 12,100 | 973 |
| 2010-03-15 | 888 | 955 | 885 | 911 | 30,900 | 911 |
| 2010-03-12 | 836 | 850 | 824 | 840 | 1,400 | 840 |
| 2010-03-11 | 840 | 840 | 820 | 821 | 2,000 | 821 |
| 2010-03-10 | 840 | 874 | 840 | 840 | 4,900 | 840 |
| 2010-03-09 | 821 | 830 | 810 | 830 | 3,800 | 830 |
| 2010-03-08 | 793 | 793 | 790 | 790 | 200 | 790 |
| 2010-03-05 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2010-03-04 | 760 | 785 | 760 | 785 | 1,200 | 785 |
| 2010-03-03 | 790 | 790 | 775 | 775 | 200 | 775 |
| 2010-03-02 | 810 | 811 | 800 | 800 | 1,500 | 800 |
| 2010-03-01 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2010-02-26 | 760 | 800 | 760 | 800 | 1,900 | 800 |
| 2010-02-25 | 802 | 802 | 755 | 760 | 2,200 | 760 |
| 2010-02-24 | 825 | 825 | 790 | 800 | 5,900 | 800 |
| 2010-02-23 | 830 | 839 | 830 | 839 | 1,100 | 839 |
| 2010-02-22 | 840 | 875 | 830 | 830 | 6,000 | 830 |
| 2010-02-19 | 753 | 850 | 750 | 840 | 17,300 | 840 |
| 2010-02-18 | 750 | 768 | 740 | 750 | 3,900 | 750 |
| 2010-02-17 | 720 | 777 | 720 | 777 | 15,500 | 777 |
| 2010-02-16 | 721 | 735 | 715 | 720 | 6,700 | 720 |
| 2010-02-15 | 705 | 720 | 705 | 720 | 7,400 | 720 |
| 2010-02-12 | 699 | 699 | 680 | 685 | 3,400 | 685 |
| 2010-02-10 | 679 | 690 | 665 | 690 | 4,100 | 690 |
| 2010-02-09 | 666 | 666 | 654 | 660 | 7,000 | 660 |
| 2010-02-08 | 700 | 700 | 676 | 676 | 3,600 | 676 |
| 2010-02-05 | 685 | 700 | 685 | 700 | 1,300 | 700 |
| 2010-02-04 | 685 | 709 | 685 | 709 | 3,600 | 709 |
| 2010-02-03 | 705 | 705 | 680 | 680 | 4,000 | 680 |
| 2010-02-02 | 720 | 720 | 702 | 705 | 3,800 | 705 |
| 2010-02-01 | 711 | 720 | 710 | 711 | 4,900 | 711 |
| 2010-01-29 | 740 | 740 | 708 | 710 | 8,000 | 710 |
| 2010-01-28 | 685 | 720 | 685 | 720 | 3,900 | 720 |
| 2010-01-27 | 687 | 692 | 670 | 690 | 2,900 | 690 |
| 2010-01-26 | 686 | 699 | 686 | 690 | 2,200 | 690 |
| 2010-01-25 | 690 | 690 | 690 | 690 | 600 | 690 |
| 2010-01-22 | 694 | 694 | 690 | 694 | 1,500 | 694 |
| 2010-01-21 | 695 | 697 | 695 | 697 | 600 | 697 |
| 2010-01-20 | 695 | 700 | 695 | 695 | 4,000 | 695 |
| 2010-01-19 | 695 | 700 | 690 | 690 | 2,400 | 690 |
| 2010-01-18 | 690 | 700 | 690 | 700 | 2,100 | 700 |
| 2010-01-15 | 700 | 700 | 691 | 695 | 3,800 | 695 |
| 2010-01-14 | 685 | 700 | 685 | 700 | 3,900 | 700 |
| 2010-01-13 | 675 | 680 | 675 | 680 | 300 | 680 |
| 2010-01-12 | 690 | 690 | 690 | 690 | 2,300 | 690 |
| 2010-01-07 | 680 | 680 | 660 | 670 | 800 | 670 |
| 2010-01-06 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2010-01-05 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2010-01-04 | 630 | 630 | 630 | 630 | 700 | 630 |
分割・併合履歴 ： なし
