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

6337 (株)テセック の時系列データ [2010年度]

6337 (株)テセックの時系列データ [2010年度]