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
2011-12-30	544	544	540	540	1,100	540
2011-12-29	530	530	522	529	4,100	529
2011-12-28	531	531	530	530	1,000	530
2011-12-27	537	538	527	538	3,600	538
2011-12-26	545	547	538	538	3,100	538
2011-12-22	536	558	536	550	6,900	550
2011-12-21	553	553	553	553	200	553
2011-12-20	550	559	532	559	1,900	559
2011-12-19	560	561	536	541	2,200	541
2011-12-16	568	569	563	563	1,100	563
2011-12-15	590	590	571	575	4,900	575
2011-12-14	584	584	583	583	2,400	583
2011-12-13	601	601	580	581	8,600	581
2011-12-12	633	635	601	602	6,100	602
2011-12-09	633	633	609	615	3,900	615
2011-12-08	620	641	620	636	3,100	636
2011-12-07	624	624	598	607	2,700	607
2011-12-06	590	630	590	620	11,100	620
2011-12-05	572	591	570	587	13,200	587
2011-12-02	548	576	548	575	1,900	575
2011-12-01	556	570	545	552	7,900	552
2011-11-30	546	560	540	543	7,800	543
2011-11-29	536	555	536	541	9,900	541
2011-11-28	521	543	521	530	2,800	530
2011-11-25	512	525	512	520	6,100	520
2011-11-24	515	526	511	526	3,500	526
2011-11-22	520	525	520	523	3,700	523
2011-11-21	526	526	523	525	2,000	525
2011-11-18	527	527	521	526	2,000	526
2011-11-17	532	535	531	531	2,200	531
2011-11-16	568	568	525	529	18,100	529
2011-11-15	558	570	550	568	10,900	568
2011-11-14	533	550	533	542	1,800	542
2011-11-11	532	542	525	525	5,800	525
2011-11-10	559	559	543	543	3,500	543
2011-11-09	561	561	555	555	1,700	555
2011-11-08	565	567	553	560	4,000	560
2011-11-07	563	569	560	569	11,400	569
2011-11-04	575	576	563	564	8,900	564
2011-11-02	594	594	575	585	6,400	585
2011-11-01	610	610	603	603	4,800	603
2011-10-31	616	617	612	615	4,500	615
2011-10-28	629	629	612	620	5,200	620
2011-10-27	630	639	620	621	4,200	621
2011-10-26	624	629	618	629	9,500	629
2011-10-25	647	652	645	652	5,000	652
2011-10-24	649	649	644	649	1,700	649
2011-10-21	651	651	649	649	6,000	649
2011-10-20	661	664	652	652	8,900	652
2011-10-19	685	688	667	673	15,500	673
2011-10-18	705	707	703	706	2,900	706
2011-10-17	720	723	706	713	8,100	713
2011-10-14	697	711	690	711	4,700	711
2011-10-13	672	700	672	689	8,000	689
2011-10-12	672	678	666	667	9,800	667
2011-10-11	683	695	675	682	4,100	682
2011-10-07	675	678	667	667	4,800	667
2011-10-06	672	677	670	675	2,900	675
2011-10-05	678	684	671	672	2,200	672
2011-10-04	675	700	659	695	8,200	695
2011-10-03	703	703	688	690	7,200	690
2011-09-30	702	705	695	704	4,300	704
2011-09-29	698	709	696	702	4,700	702
2011-09-28	718	718	704	710	6,600	710
2011-09-27	735	735	715	715	800	715
2011-09-26	722	745	688	737	16,000	737
2011-09-22	730	745	725	739	1,600	739
2011-09-21	740	744	725	744	4,200	744
2011-09-20	759	764	736	737	17,700	737
2011-09-16	766	774	765	771	5,300	771
2011-09-15	774	774	754	765	4,500	765
2011-09-14	770	775	761	761	4,300	761
2011-09-13	769	770	766	770	2,800	770
2011-09-12	779	780	770	770	1,400	770
2011-09-09	771	779	771	779	1,300	779
2011-09-08	775	778	772	772	2,000	772
2011-09-07	772	775	772	775	700	775
2011-09-06	777	780	771	772	3,000	772
2011-09-05	780	782	777	777	2,600	777
2011-09-02	793	802	782	782	3,400	782
2011-09-01	790	801	785	801	2,300	801
2011-08-31	783	796	783	790	4,500	790
2011-08-30	784	794	780	792	3,200	792
2011-08-29	776	780	773	775	3,200	775
2011-08-26	762	795	762	789	1,200	789
2011-08-25	785	785	768	777	1,400	777
2011-08-24	778	782	777	782	2,300	782
2011-08-23	785	788	771	788	5,000	788
2011-08-22	775	789	755	780	4,400	780
2011-08-19	784	805	780	782	6,000	782
2011-08-18	804	815	791	799	11,600	799
2011-08-17	809	809	803	808	800	808
2011-08-16	800	809	800	809	1,800	809
2011-08-15	813	813	793	797	3,800	797
2011-08-12	814	814	781	790	2,600	790
2011-08-11	781	799	777	799	3,700	799
2011-08-10	817	817	795	796	4,100	796
2011-08-09	751	777	740	777	13,100	777
2011-08-08	781	812	781	785	10,900	785
2011-08-05	829	840	811	821	5,900	821
2011-08-04	830	849	830	847	5,200	847
2011-08-03	828	839	823	830	10,700	830
2011-08-02	850	852	837	838	12,300	838
2011-08-01	868	869	851	858	8,200	858
2011-07-29	860	870	856	870	3,700	870
2011-07-28	885	885	858	858	12,100	858
2011-07-27	915	915	884	886	22,100	886
2011-07-26	910	949	910	947	6,200	947
2011-07-25	911	911	906	910	3,400	910
2011-07-22	914	914	905	910	3,200	910
2011-07-21	926	926	912	914	4,300	914
2011-07-20	925	928	922	926	1,300	926
2011-07-19	929	929	920	924	2,500	924
2011-07-15	934	934	921	929	1,900	929
2011-07-14	933	936	921	921	5,400	921
2011-07-13	938	938	922	930	7,700	930
2011-07-12	955	959	941	943	5,100	943
2011-07-11	966	973	946	960	16,300	960
2011-07-08	929	950	929	938	7,100	938
2011-07-07	930	930	924	929	1,500	929
2011-07-06	923	929	923	929	1,800	929
2011-07-05	929	929	920	922	6,600	922
2011-07-04	928	930	922	925	2,600	925
2011-07-01	930	930	919	919	2,600	919
2011-06-30	921	928	911	928	2,900	928
2011-06-29	923	928	917	928	3,100	928
2011-06-28	924	929	918	918	4,300	918
2011-06-27	907	917	906	917	1,000	917
2011-06-24	903	910	902	905	4,900	905
2011-06-23	918	918	899	902	3,700	902
2011-06-22	900	924	900	918	4,400	918
2011-06-21	896	905	890	901	4,300	901
2011-06-20	883	897	883	897	1,400	897
2011-06-17	889	910	882	882	7,200	882
2011-06-16	883	890	877	882	7,700	882
2011-06-15	895	898	888	888	11,600	888
2011-06-14	902	903	882	889	12,300	889
2011-06-13	927	927	903	904	9,200	904
2011-06-10	922	928	910	923	6,200	923
2011-06-09	916	920	910	918	3,800	918
2011-06-08	924	934	915	919	5,400	919
2011-06-07	950	950	924	929	16,100	929
2011-06-06	988	988	955	957	5,100	957
2011-06-03	999	999	976	988	13,700	988
2011-06-02	990	1,050	970	984	61,400	984
2011-06-01	950	988	939	975	19,600	975
2011-05-31	930	940	920	939	16,800	939
2011-05-30	915	940	912	930	7,700	930
2011-05-27	902	919	902	912	6,000	912
2011-05-26	910	915	900	914	9,700	914
2011-05-25	929	934	903	903	4,500	903
2011-05-24	912	928	896	928	19,600	928
2011-05-23	965	965	923	923	16,300	923
2011-05-20	966	971	960	964	11,500	964
2011-05-19	970	997	956	967	20,200	967
2011-05-18	972	976	951	975	15,300	975
2011-05-17	967	993	967	976	8,700	976
2011-05-16	980	993	953	990	28,000	990
2011-05-13	1,070	1,071	1,002	1,016	31,000	1,016
2011-05-12	1,067	1,090	1,057	1,080	88,800	1,080
2011-05-11	1,047	1,085	1,047	1,067	209,800	1,067
2011-05-10	1,316	1,355	1,310	1,347	9,400	1,347
2011-05-09	1,348	1,348	1,300	1,320	5,500	1,320
2011-05-06	1,318	1,320	1,280	1,318	10,900	1,318
2011-05-02	1,340	1,380	1,340	1,353	5,700	1,353
2011-04-28	1,364	1,364	1,330	1,350	3,300	1,350
2011-04-27	1,320	1,358	1,292	1,326	12,600	1,326
2011-04-26	1,299	1,315	1,280	1,290	5,500	1,290
2011-04-25	1,260	1,320	1,260	1,314	13,100	1,314
2011-04-22	1,216	1,240	1,216	1,240	6,100	1,240
2011-04-21	1,220	1,250	1,211	1,220	10,200	1,220
2011-04-20	1,206	1,225	1,206	1,210	3,700	1,210
2011-04-19	1,219	1,230	1,196	1,225	3,600	1,225
2011-04-18	1,211	1,238	1,210	1,238	10,100	1,238
2011-04-15	1,174	1,210	1,172	1,201	7,300	1,201
2011-04-14	1,172	1,172	1,160	1,170	1,700	1,170
2011-04-13	1,144	1,172	1,130	1,172	3,700	1,172
2011-04-12	1,152	1,152	1,125	1,138	3,000	1,138
2011-04-11	1,178	1,178	1,149	1,163	5,000	1,163
2011-04-08	1,072	1,169	1,060	1,169	7,200	1,169
2011-04-07	1,114	1,122	1,101	1,102	5,000	1,102
2011-04-06	1,150	1,150	1,090	1,135	7,800	1,135
2011-04-05	1,201	1,201	1,155	1,155	9,400	1,155
2011-04-04	1,220	1,229	1,180	1,190	11,200	1,190
2011-04-01	1,235	1,237	1,185	1,207	7,800	1,207
2011-03-31	1,240	1,255	1,199	1,240	6,900	1,240
2011-03-30	1,185	1,220	1,170	1,220	8,400	1,220
2011-03-29	1,120	1,200	1,120	1,200	9,800	1,200
2011-03-28	1,293	1,293	1,162	1,189	23,000	1,189
2011-03-25	1,264	1,282	1,235	1,263	12,100	1,263
2011-03-24	1,267	1,292	1,240	1,278	16,200	1,278
2011-03-23	1,270	1,299	1,240	1,283	20,300	1,283
2011-03-22	1,279	1,279	1,240	1,253	39,700	1,253
2011-03-18	1,041	1,250	1,041	1,189	52,000	1,189
2011-03-17	970	1,049	952	1,030	22,400	1,030
2011-03-16	930	1,045	930	1,045	65,700	1,045
2011-03-15	1,000	1,001	858	945	110,000	945
2011-03-14	1,158	1,315	1,158	1,158	64,300	1,158
2011-03-11	1,460	1,481	1,450	1,458	14,900	1,458
2011-03-10	1,527	1,527	1,469	1,499	14,800	1,499
2011-03-09	1,505	1,528	1,501	1,525	9,600	1,525
2011-03-08	1,510	1,515	1,492	1,497	11,400	1,497
2011-03-07	1,545	1,545	1,521	1,527	9,000	1,527
2011-03-04	1,565	1,570	1,532	1,545	18,800	1,545
2011-03-03	1,570	1,577	1,536	1,565	18,700	1,565
2011-03-02	1,520	1,555	1,520	1,555	23,700	1,555
2011-03-01	1,570	1,630	1,560	1,584	44,100	1,584
2011-02-28	1,500	1,550	1,480	1,540	30,000	1,540
2011-02-25	1,410	1,480	1,410	1,480	19,200	1,480
2011-02-24	1,422	1,432	1,405	1,432	20,800	1,432
2011-02-23	1,400	1,458	1,400	1,434	21,800	1,434
2011-02-22	1,499	1,499	1,436	1,455	32,100	1,455
2011-02-21	1,530	1,535	1,500	1,502	14,500	1,502
2011-02-18	1,482	1,540	1,466	1,510	25,000	1,510
2011-02-17	1,530	1,535	1,491	1,493	24,800	1,493
2011-02-16	1,560	1,560	1,500	1,545	41,200	1,545
2011-02-15	1,560	1,583	1,491	1,560	88,600	1,560
2011-02-14	1,438	1,539	1,420	1,520	124,100	1,520
2011-02-10	1,345	1,380	1,340	1,348	16,700	1,348
2011-02-09	1,402	1,402	1,348	1,360	29,900	1,360
2011-02-08	1,425	1,429	1,387	1,393	46,700	1,393
2011-02-07	1,319	1,389	1,303	1,366	38,400	1,366
2011-02-04	1,278	1,298	1,270	1,294	9,100	1,294
2011-02-03	1,312	1,320	1,269	1,275	20,000	1,275
2011-02-02	1,298	1,310	1,288	1,304	31,200	1,304
2011-02-01	1,257	1,291	1,240	1,281	40,200	1,281
2011-01-31	1,222	1,283	1,202	1,270	52,200	1,270
2011-01-28	1,260	1,290	1,221	1,251	80,700	1,251
2011-01-27	1,350	1,360	1,300	1,320	64,700	1,320
2011-01-26	1,260	1,332	1,251	1,332	165,600	1,332
2011-01-25	1,350	1,490	1,340	1,440	147,100	1,440
2011-01-24	1,206	1,328	1,200	1,302	128,300	1,302
2011-01-21	1,233	1,250	1,166	1,190	43,400	1,190
2011-01-20	1,251	1,260	1,234	1,236	28,500	1,236
2011-01-19	1,245	1,260	1,245	1,250	29,100	1,250
2011-01-18	1,226	1,247	1,226	1,244	31,300	1,244
2011-01-17	1,229	1,235	1,216	1,220	22,000	1,220
2011-01-14	1,200	1,210	1,195	1,210	15,800	1,210
2011-01-13	1,202	1,210	1,185	1,200	14,900	1,200
2011-01-12	1,205	1,224	1,188	1,200	27,400	1,200
2011-01-11	1,197	1,205	1,186	1,200	19,900	1,200
2011-01-07	1,205	1,215	1,195	1,210	19,200	1,210
2011-01-06	1,190	1,211	1,178	1,211	23,300	1,211
2011-01-05	1,190	1,190	1,170	1,189	14,900	1,189
2011-01-04	1,165	1,194	1,155	1,181	18,000	1,181

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6337 (株)テセック の時系列データ [2011年度]

6337 (株)テセックの時系列データ [2011年度]