6337 (株)テセック の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305445445405401,100540
2011-12-295305305225294,100529
2011-12-285315315305301,000530
2011-12-275375385275383,600538
2011-12-265455475385383,100538
2011-12-225365585365506,900550
2011-12-21553553553553200553
2011-12-205505595325591,900559
2011-12-195605615365412,200541
2011-12-165685695635631,100563
2011-12-155905905715754,900575
2011-12-145845845835832,400583
2011-12-136016015805818,600581
2011-12-126336356016026,100602
2011-12-096336336096153,900615
2011-12-086206416206363,100636
2011-12-076246245986072,700607
2011-12-0659063059062011,100620
2011-12-0557259157058713,200587
2011-12-025485765485751,900575
2011-12-015565705455527,900552
2011-11-305465605405437,800543
2011-11-295365555365419,900541
2011-11-285215435215302,800530
2011-11-255125255125206,100520
2011-11-245155265115263,500526
2011-11-225205255205233,700523
2011-11-215265265235252,000525
2011-11-185275275215262,000526
2011-11-175325355315312,200531
2011-11-1656856852552918,100529
2011-11-1555857055056810,900568
2011-11-145335505335421,800542
2011-11-115325425255255,800525
2011-11-105595595435433,500543
2011-11-095615615555551,700555
2011-11-085655675535604,000560
2011-11-0756356956056911,400569
2011-11-045755765635648,900564
2011-11-025945945755856,400585
2011-11-016106106036034,800603
2011-10-316166176126154,500615
2011-10-286296296126205,200620
2011-10-276306396206214,200621
2011-10-266246296186299,500629
2011-10-256476526456525,000652
2011-10-246496496446491,700649
2011-10-216516516496496,000649
2011-10-206616646526528,900652
2011-10-1968568866767315,500673
2011-10-187057077037062,900706
2011-10-177207237067138,100713
2011-10-146977116907114,700711
2011-10-136727006726898,000689
2011-10-126726786666679,800667
2011-10-116836956756824,100682
2011-10-076756786676674,800667
2011-10-066726776706752,900675
2011-10-056786846716722,200672
2011-10-046757006596958,200695
2011-10-037037036886907,200690
2011-09-307027056957044,300704
2011-09-296987096967024,700702
2011-09-287187187047106,600710
2011-09-27735735715715800715
2011-09-2672274568873716,000737
2011-09-227307457257391,600739
2011-09-217407447257444,200744
2011-09-2075976473673717,700737
2011-09-167667747657715,300771
2011-09-157747747547654,500765
2011-09-147707757617614,300761
2011-09-137697707667702,800770
2011-09-127797807707701,400770
2011-09-097717797717791,300779
2011-09-087757787727722,000772
2011-09-07772775772775700775
2011-09-067777807717723,000772
2011-09-057807827777772,600777
2011-09-027938027827823,400782
2011-09-017908017858012,300801
2011-08-317837967837904,500790
2011-08-307847947807923,200792
2011-08-297767807737753,200775
2011-08-267627957627891,200789
2011-08-257857857687771,400777
2011-08-247787827777822,300782
2011-08-237857887717885,000788
2011-08-227757897557804,400780
2011-08-197848057807826,000782
2011-08-1880481579179911,600799
2011-08-17809809803808800808
2011-08-168008098008091,800809
2011-08-158138137937973,800797
2011-08-128148147817902,600790
2011-08-117817997777993,700799
2011-08-108178177957964,100796
2011-08-0975177774077713,100777
2011-08-0878181278178510,900785
2011-08-058298408118215,900821
2011-08-048308498308475,200847
2011-08-0382883982383010,700830
2011-08-0285085283783812,300838
2011-08-018688698518588,200858
2011-07-298608708568703,700870
2011-07-2888588585885812,100858
2011-07-2791591588488622,100886
2011-07-269109499109476,200947
2011-07-259119119069103,400910
2011-07-229149149059103,200910
2011-07-219269269129144,300914
2011-07-209259289229261,300926
2011-07-199299299209242,500924
2011-07-159349349219291,900929
2011-07-149339369219215,400921
2011-07-139389389229307,700930
2011-07-129559599419435,100943
2011-07-1196697394696016,300960
2011-07-089299509299387,100938
2011-07-079309309249291,500929
2011-07-069239299239291,800929
2011-07-059299299209226,600922
2011-07-049289309229252,600925
2011-07-019309309199192,600919
2011-06-309219289119282,900928
2011-06-299239289179283,100928
2011-06-289249299189184,300918
2011-06-279079179069171,000917
2011-06-249039109029054,900905
2011-06-239189188999023,700902
2011-06-229009249009184,400918
2011-06-218969058909014,300901
2011-06-208838978838971,400897
2011-06-178899108828827,200882
2011-06-168838908778827,700882
2011-06-1589589888888811,600888
2011-06-1490290388288912,300889
2011-06-139279279039049,200904
2011-06-109229289109236,200923
2011-06-099169209109183,800918
2011-06-089249349159195,400919
2011-06-0795095092492916,100929
2011-06-069889889559575,100957
2011-06-0399999997698813,700988
2011-06-029901,05097098461,400984
2011-06-0195098893997519,600975
2011-05-3193094092093916,800939
2011-05-309159409129307,700930
2011-05-279029199029126,000912
2011-05-269109159009149,700914
2011-05-259299349039034,500903
2011-05-2491292889692819,600928
2011-05-2396596592392316,300923
2011-05-2096697196096411,500964
2011-05-1997099795696720,200967
2011-05-1897297695197515,300975
2011-05-179679939679768,700976
2011-05-1698099395399028,000990
2011-05-131,0701,0711,0021,01631,0001,016
2011-05-121,0671,0901,0571,08088,8001,080
2011-05-111,0471,0851,0471,067209,8001,067
2011-05-101,3161,3551,3101,3479,4001,347
2011-05-091,3481,3481,3001,3205,5001,320
2011-05-061,3181,3201,2801,31810,9001,318
2011-05-021,3401,3801,3401,3535,7001,353
2011-04-281,3641,3641,3301,3503,3001,350
2011-04-271,3201,3581,2921,32612,6001,326
2011-04-261,2991,3151,2801,2905,5001,290
2011-04-251,2601,3201,2601,31413,1001,314
2011-04-221,2161,2401,2161,2406,1001,240
2011-04-211,2201,2501,2111,22010,2001,220
2011-04-201,2061,2251,2061,2103,7001,210
2011-04-191,2191,2301,1961,2253,6001,225
2011-04-181,2111,2381,2101,23810,1001,238
2011-04-151,1741,2101,1721,2017,3001,201
2011-04-141,1721,1721,1601,1701,7001,170
2011-04-131,1441,1721,1301,1723,7001,172
2011-04-121,1521,1521,1251,1383,0001,138
2011-04-111,1781,1781,1491,1635,0001,163
2011-04-081,0721,1691,0601,1697,2001,169
2011-04-071,1141,1221,1011,1025,0001,102
2011-04-061,1501,1501,0901,1357,8001,135
2011-04-051,2011,2011,1551,1559,4001,155
2011-04-041,2201,2291,1801,19011,2001,190
2011-04-011,2351,2371,1851,2077,8001,207
2011-03-311,2401,2551,1991,2406,9001,240
2011-03-301,1851,2201,1701,2208,4001,220
2011-03-291,1201,2001,1201,2009,8001,200
2011-03-281,2931,2931,1621,18923,0001,189
2011-03-251,2641,2821,2351,26312,1001,263
2011-03-241,2671,2921,2401,27816,2001,278
2011-03-231,2701,2991,2401,28320,3001,283
2011-03-221,2791,2791,2401,25339,7001,253
2011-03-181,0411,2501,0411,18952,0001,189
2011-03-179701,0499521,03022,4001,030
2011-03-169301,0459301,04565,7001,045
2011-03-151,0001,001858945110,000945
2011-03-141,1581,3151,1581,15864,3001,158
2011-03-111,4601,4811,4501,45814,9001,458
2011-03-101,5271,5271,4691,49914,8001,499
2011-03-091,5051,5281,5011,5259,6001,525
2011-03-081,5101,5151,4921,49711,4001,497
2011-03-071,5451,5451,5211,5279,0001,527
2011-03-041,5651,5701,5321,54518,8001,545
2011-03-031,5701,5771,5361,56518,7001,565
2011-03-021,5201,5551,5201,55523,7001,555
2011-03-011,5701,6301,5601,58444,1001,584
2011-02-281,5001,5501,4801,54030,0001,540
2011-02-251,4101,4801,4101,48019,2001,480
2011-02-241,4221,4321,4051,43220,8001,432
2011-02-231,4001,4581,4001,43421,8001,434
2011-02-221,4991,4991,4361,45532,1001,455
2011-02-211,5301,5351,5001,50214,5001,502
2011-02-181,4821,5401,4661,51025,0001,510
2011-02-171,5301,5351,4911,49324,8001,493
2011-02-161,5601,5601,5001,54541,2001,545
2011-02-151,5601,5831,4911,56088,6001,560
2011-02-141,4381,5391,4201,520124,1001,520
2011-02-101,3451,3801,3401,34816,7001,348
2011-02-091,4021,4021,3481,36029,9001,360
2011-02-081,4251,4291,3871,39346,7001,393
2011-02-071,3191,3891,3031,36638,4001,366
2011-02-041,2781,2981,2701,2949,1001,294
2011-02-031,3121,3201,2691,27520,0001,275
2011-02-021,2981,3101,2881,30431,2001,304
2011-02-011,2571,2911,2401,28140,2001,281
2011-01-311,2221,2831,2021,27052,2001,270
2011-01-281,2601,2901,2211,25180,7001,251
2011-01-271,3501,3601,3001,32064,7001,320
2011-01-261,2601,3321,2511,332165,6001,332
2011-01-251,3501,4901,3401,440147,1001,440
2011-01-241,2061,3281,2001,302128,3001,302
2011-01-211,2331,2501,1661,19043,4001,190
2011-01-201,2511,2601,2341,23628,5001,236
2011-01-191,2451,2601,2451,25029,1001,250
2011-01-181,2261,2471,2261,24431,3001,244
2011-01-171,2291,2351,2161,22022,0001,220
2011-01-141,2001,2101,1951,21015,8001,210
2011-01-131,2021,2101,1851,20014,9001,200
2011-01-121,2051,2241,1881,20027,4001,200
2011-01-111,1971,2051,1861,20019,9001,200
2011-01-071,2051,2151,1951,21019,2001,210
2011-01-061,1901,2111,1781,21123,3001,211
2011-01-051,1901,1901,1701,18914,9001,189
2011-01-041,1651,1941,1551,18118,0001,181

分割・併合履歴 : なし