6337 (株)テセック の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284334404334379,300437
2012-12-274354354294327,400432
2012-12-264304324304323,400432
2012-12-254294334294315,500431
2012-12-214354354284285,500428
2012-12-204284364284365,800436
2012-12-194284304264282,600428
2012-12-1843143142542816,900428
2012-12-1742543042543012,100430
2012-12-1443143342543214,400432
2012-12-1343443443143320,600433
2012-12-124324354324342,700434
2012-12-114374374314316,700431
2012-12-104374374304314,700431
2012-12-074324344314322,700432
2012-12-064334334304324,600432
2012-12-05433433433433100433
2012-12-044294374284301,800430
2012-12-034304354244292,700429
2012-11-304304374304343,500434
2012-11-294374374304301,200430
2012-11-284244304234232,600423
2012-11-274304304244292,400429
2012-11-264404404264307,200430
2012-11-224304324304313,100431
2012-11-214404404304311,200431
2012-11-204404404404401,700440
2012-11-194454454374397,500439
2012-11-164414454254453,200445
2012-11-154364504364463,700446
2012-11-144224274224242,200424
2012-11-134344424304372,100437
2012-11-124504504504501,800450
2012-11-09450450438438700438
2012-11-084504504384497,300449
2012-11-07459459459459500459
2012-11-06450450449449500449
2012-11-05460460452452700452
2012-11-0246046445046410,400464
2012-11-014634714584601,200460
2012-10-3148048046146310,300463
2012-10-304925004925001,900500
2012-10-294905054904951,200495
2012-10-264974974954953,200495
2012-10-254935014925011,500501
2012-10-24493493493493200493
2012-10-235005004965001,600500
2012-10-225005004995005,900500
2012-10-19494500494500400500
2012-10-18501501500501700501
2012-10-17501501491501800501
2012-10-16503503501501300501
2012-10-155055055045042,900504
2012-10-125105104905003,900500
2012-10-115095105035103,400510
2012-10-105125135055114,400511
2012-10-09526526520520200520
2012-10-055305305175271,100527
2012-10-04529536522530800530
2012-10-025235325145303,400530
2012-10-015205245205231,700523
2012-09-285285355285301,000530
2012-09-275405405395395,300539
2012-09-26525540525540800540
2012-09-255355355255303,900530
2012-09-245355395255392,400539
2012-09-215355405305392,300539
2012-09-205465485355352,100535
2012-09-195485485315482,300548
2012-09-185325505325485,300548
2012-09-145555625555603,200560
2012-09-13554555550555600555
2012-09-12554554545554600554
2012-09-11555555555555100555
2012-09-105505555505553,900555
2012-09-075595595355552,800555
2012-09-06556561538561600561
2012-09-05560560557557400557
2012-09-04560560560560300560
2012-09-035555635515631,300563
2012-08-315495525455511,100551
2012-08-30549558549558800558
2012-08-295505595505597,200559
2012-08-27563563563563300563
2012-08-24550565550565500565
2012-08-235535635455491,600549
2012-08-22553560552553800553
2012-08-21562562553553900553
2012-08-20562562562562100562
2012-08-17561572561572800572
2012-08-165615715565701,400570
2012-08-155755755605613,600561
2012-08-145595705535602,100560
2012-08-13555560555560300560
2012-08-105575695555694,700569
2012-08-095665705485594,600559
2012-08-085605655545652,600565
2012-08-07555560555560400560
2012-08-06555555555555100555
2012-08-035495555495552,300555
2012-08-02560560551551600551
2012-08-015525655495603,200560
2012-07-31570570570570700570
2012-07-27560570560570800570
2012-07-265605605555601,800560
2012-07-25565570553570900570
2012-07-24570570570570900570
2012-07-235755805715806,600580
2012-07-19577580577580700580
2012-07-18579587573587700587
2012-07-175805805795792,100579
2012-07-135765905765901,500590
2012-07-125825825765761,600576
2012-07-115965965705892,900589
2012-07-106046045955956,400595
2012-07-096006045976042,000604
2012-07-065986005955994,700599
2012-07-056006005975992,100599
2012-07-045955995955991,600599
2012-07-035936055935971,200597
2012-07-025956005925932,400593
2012-06-295936055925938,000593
2012-06-28600600589593700593
2012-06-275885905855851,700585
2012-06-26583585583585500585
2012-06-256076075855911,900591
2012-06-225906075856072,500607
2012-06-21585598585590700590
2012-06-205795855775852,800585
2012-06-195775905775793,500579
2012-06-185705805705771,400577
2012-06-155905905685684,000568
2012-06-145775775665751,400575
2012-06-135705705685681,300568
2012-06-12570570570570400570
2012-06-115805805645776,200577
2012-06-085625655585641,000564
2012-06-075645645615621,200562
2012-06-06559563559560800560
2012-06-05549559546559500559
2012-06-04549562540562700562
2012-06-015685755605759,500575
2012-05-315505775505682,100568
2012-05-30548565548550300550
2012-05-295405505405502,900550
2012-05-285565565475471,000547
2012-05-25555555554554300554
2012-05-235545555415552,800555
2012-05-22546569543569500569
2012-05-21535554535539900539
2012-05-185605605445542,200554
2012-05-175605785505607,300560
2012-05-165505695435593,600559
2012-05-155695705465463,200546
2012-05-145685685525531,700553
2012-05-115705805575701,600570
2012-05-105825825745801,800580
2012-05-09579583570583700583
2012-05-08570579570579600579
2012-05-07563573563570800570
2012-05-025605705605628,700562
2012-05-015925925605604,100560
2012-04-275855915805912,000591
2012-04-265905905805903,600590
2012-04-255856005855906,700590
2012-04-246006045946004,700600
2012-04-23600605600600500600
2012-04-205976055956003,500600
2012-04-19604604600600500600
2012-04-18604605604604600604
2012-04-176056106036041,700604
2012-04-166056056056051,800605
2012-04-136156216006212,700621
2012-04-12615615615615300615
2012-04-115936235906122,800612
2012-04-106146146056131,800613
2012-04-096006085956084,000608
2012-04-066126226116123,700612
2012-04-056126206106203,700620
2012-04-046426426106316,500631
2012-04-036506506406401,300640
2012-04-026586586426535,400653
2012-03-306596596456486,900648
2012-03-29650660647660400660
2012-03-286486606486602,000660
2012-03-276856856716805,600680
2012-03-266506796506776,000677
2012-03-236366456366451,100645
2012-03-226426496426491,100649
2012-03-216406456366364,000636
2012-03-196396446316334,400633
2012-03-166306406306365,500636
2012-03-156406406296377,100637
2012-03-1464064063564012,800640
2012-03-136456456416412,000641
2012-03-126426456426453,100645
2012-03-096386456386422,200642
2012-03-086336456336451,300645
2012-03-076316546306534,300653
2012-03-066316386316351,500635
2012-03-056376376266319,800631
2012-03-026406406366407,500640
2012-03-016406466396396,600639
2012-02-296356456316314,800631
2012-02-286406466306356,100635
2012-02-2765665665065013,400650
2012-02-246496556406493,700649
2012-02-236256496256494,500649
2012-02-226226256126253,500625
2012-02-216306316186193,000619
2012-02-2060665160662520,000625
2012-02-176206206016074,800607
2012-02-16610615605605800605
2012-02-156056106006084,200608
2012-02-145956035866033,000603
2012-02-135945995945954,000595
2012-02-105935955825954,200595
2012-02-095725805725802,500580
2012-02-085805805725721,200572
2012-02-07576582576580700580
2012-02-065755765705702,900570
2012-02-035715755655752,400575
2012-02-025805805635787,400578
2012-02-01591591591591100591
2012-01-315925925605752,500575
2012-01-305705955705951,500595
2012-01-275845975755753,900575
2012-01-265995995815943,400594
2012-01-255885895815884,000588
2012-01-245705955705886,700588
2012-01-235655695565692,900569
2012-01-205465705465583,700558
2012-01-195435505425493,800549
2012-01-185405455405431,300543
2012-01-17547547545545300545
2012-01-165505505435432,700543
2012-01-135405475405472,800547
2012-01-125465475415432,900543
2012-01-115445455415452,500545
2012-01-105455455425442,700544
2012-01-065395455375459,500545
2012-01-055355375355373,700537
2012-01-045395425305351,800535

分割・併合履歴 : なし