6337 (株)テセック の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3055556855256133,300561
2013-12-275595685555647,200564
2013-12-2654855554755514,100555
2013-12-2554355253254016,400540
2013-12-2455555554454425,700544
2013-12-205455565455509,000550
2013-12-1954555854555013,500550
2013-12-1855555854355026,300550
2013-12-1757057855855813,600558
2013-12-1659061757057647,600576
2013-12-135905905795795,300579
2013-12-1259159658659011,200590
2013-12-115955985915914,300591
2013-12-1060260259759918,800599
2013-12-0960060759660010,100600
2013-12-065895985895964,600596
2013-12-0559460059359420,100594
2013-12-045875985875953,100595
2013-12-035996005925927,900592
2013-12-0258060058059915,800599
2013-11-2958660058259612,600596
2013-11-286016015855852,400585
2013-11-275866015815989,400598
2013-11-266086085865866,100586
2013-11-2558561258461014,800610
2013-11-225815855805846,300584
2013-11-215815855815813,000581
2013-11-205785865775812,700581
2013-11-1957457856756912,100569
2013-11-1857558557457411,500574
2013-11-155795795725772,500577
2013-11-145785785705743,100574
2013-11-135655705615703,300570
2013-11-125705795615654,300565
2013-11-115805815705792,800579
2013-11-085745785705785,500578
2013-11-075655765655754,300575
2013-11-065555605555607,400560
2013-11-055575645555555,900555
2013-11-0158558656056221,300562
2013-10-3157959557258522,100585
2013-10-30585595565570113,600570
2013-10-2973073070271020,500710
2013-10-2871873671073057,000730
2013-10-2567070066670040,000700
2013-10-2465967465966511,600665
2013-10-2365065765065712,600657
2013-10-226506546506502,000650
2013-10-216506516486505,500650
2013-10-186526536456502,500650
2013-10-176546546446534,500653
2013-10-16643647638647800647
2013-10-156506506436495,900649
2013-10-116496496376477,100647
2013-10-106416476366477,600647
2013-10-096386446346433,600643
2013-10-086386406306384,900638
2013-10-076316456306447,600644
2013-10-0464265763963911,000639
2013-10-0364369464164121,900641
2013-10-026656686516513,500651
2013-10-016686746656678,900667
2013-09-3068668967567817,500678
2013-09-2766070965569931,100699
2013-09-266436596436593,600659
2013-09-256506526416529,300652
2013-09-246356506326508,700650
2013-09-20647647633633900633
2013-09-196356406306344,800634
2013-09-186396426286283,300628
2013-09-1763064262964225,200642
2013-09-136006156006115,300611
2013-09-125955955905955,100595
2013-09-115895905805905,700590
2013-09-105895895785884,700588
2013-09-095815885725875,100587
2013-09-065805815805801,100580
2013-09-055885895805805,600580
2013-09-045875905795884,700588
2013-09-035815875815871,100587
2013-09-025875905775775,000577
2013-08-305815915805802,400580
2013-08-296186185855893,800589
2013-08-285806005806002,500600
2013-08-265826005826001,700600
2013-08-235955985885901,100590
2013-08-225785855705754,200575
2013-08-215835895805803,100580
2013-08-206006005815891,900589
2013-08-165975975955971,300597
2013-08-156076076076071,700607
2013-08-146036035916022,700602
2013-08-13601601599600700600
2013-08-126026026026021,300602
2013-08-095855855855852,700585
2013-08-086006005835832,300583
2013-08-076026035906003,500600
2013-08-066206206086152,300615
2013-08-056256266236251,800625
2013-08-026256316106255,400625
2013-08-016396456226227,600622
2013-07-316216306096092,000609
2013-07-306046216046212,100621
2013-07-296306306216211,300621
2013-07-26630630630630100630
2013-07-256446446326321,900632
2013-07-246356396326365,500636
2013-07-236376406356353,800635
2013-07-226496496316351,800635
2013-07-196506506296406,900640
2013-07-186406506316502,400650
2013-07-176326386196383,300638
2013-07-166586626326395,600639
2013-07-126456456366393,800639
2013-07-116316356316352,500635
2013-07-1065465464064112,700641
2013-07-096206376206371,600637
2013-07-086276506206208,800620
2013-07-055986295966177,800617
2013-07-045916025916027,800602
2013-07-0361261560060127,000601
2013-07-0261862060061012,600610
2013-07-016106196106191,700619
2013-06-286196195955952,500595
2013-06-275735735535607,800560
2013-06-265915915735748,300574
2013-06-2562062057059010,300590
2013-06-246386386216249,100624
2013-06-216276286256282,800628
2013-06-2062863462863312,100633
2013-06-196406406306381,000638
2013-06-186106156106114,700611
2013-06-1761161360560718,000607
2013-06-1459259658159614,800596
2013-06-135915915805803,500580
2013-06-125886185786102,300610
2013-06-116256256006057,700605
2013-06-105976075976071,100607
2013-06-0756858555258017,600580
2013-06-0660362058359512,500595
2013-06-056306306206301,500630
2013-06-045966305786307,500630
2013-06-036306306096094,600609
2013-05-316406406156309,900630
2013-05-306556556426427,200642
2013-05-296426616306574,700657
2013-05-286226506226474,400647
2013-05-2764664661562511,500625
2013-05-2466068065265615,200656
2013-05-2373374266466538,100665
2013-05-2275475473075214,000752
2013-05-2174075173775123,100751
2013-05-207407477367449,200744
2013-05-1771574171573816,100738
2013-05-1676076068373641,600736
2013-05-1573177572674788,400747
2013-05-147167197057055,300705
2013-05-1371171970071514,300715
2013-05-1071871869870322,600703
2013-05-0969069567967915,200679
2013-05-0868068267067510,400675
2013-05-0768069066768015,400680
2013-05-0267368566267914,600679
2013-05-0168469367167212,800672
2013-04-306706856706844,600684
2013-04-2671571566169841,900698
2013-04-2576076067071968,800719
2013-04-2476076774576049,200760
2013-04-2373375069075049,200750
2013-04-2262572862572756,500727
2013-04-196386406216347,500634
2013-04-186216256206207,500620
2013-04-176306326216307,600630
2013-04-166086376086354,000635
2013-04-1564064562562510,000625
2013-04-1264064762764712,000647
2013-04-1163866863464723,400647
2013-04-1059063459062527,900625
2013-04-0957659057558119,900581
2013-04-0856157455057411,800574
2013-04-055625715505709,000570
2013-04-045495555355503,100550
2013-04-035495695475526,200552
2013-04-0254055150055113,000551
2013-04-015605745335378,300537
2013-03-295715715515688,200568
2013-03-285615785615715,100571
2013-03-275605835605757,900575
2013-03-2658558856956910,100569
2013-03-2558559057658114,000581
2013-03-225905905715747,800574
2013-03-2159259357959111,600591
2013-03-1958858856958422,100584
2013-03-1853757853257327,700573
2013-03-155265335215266,800526
2013-03-145145345145336,600533
2013-03-135055205045202,200520
2013-03-125245245045048,700504
2013-03-1150952550952513,300525
2013-03-085055115015046,100504
2013-03-075045114975119,200511
2013-03-064985044955015,400501
2013-03-054864984864984,600498
2013-03-044894964854862,400486
2013-03-014974974804904,400490
2013-02-284954964954962,700496
2013-02-274874904724903,400490
2013-02-264794884754887,900488
2013-02-254864904824856,300485
2013-02-224714854714852,400485
2013-02-214834904744822,200482
2013-02-204804804714802,700480
2013-02-194684714614711,200471
2013-02-1846146746046716,600467
2013-02-1547247245046147,600461
2013-02-1446947045846110,500461
2013-02-1349749746946913,900469
2013-02-125055104814948,000494
2013-02-0852352347649840,700498
2013-02-0746548746348710,100487
2013-02-064574644564643,000464
2013-02-054604604554554,500455
2013-02-044604644544636,100463
2013-02-014554604554608,400460
2013-01-314654654614622,800462
2013-01-3046346344946015,700460
2013-01-294734754594755,500475
2013-01-284714714614676,900467
2013-01-2546847546146614,500466
2013-01-244564704564662,400466
2013-01-234634654534567,800456
2013-01-224654804604638,300463
2013-01-214654704654659,400465
2013-01-184624654624654,800465
2013-01-1745646745246011,200460
2013-01-1647547845546218,200462
2013-01-1548048146847027,500470
2013-01-1146347046346526,000465
2013-01-1047747745946113,100461
2013-01-0947547545646423,100464
2013-01-0845047745047610,600476
2013-01-0745345844845023,700450
2013-01-0444545844044739,800447

分割・併合履歴 : なし