6337 (株)テセック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 560 | 563 | 560 | 563 | 500 | 563 |
| 2015-12-29 | 563 | 563 | 560 | 561 | 6,400 | 561 |
| 2015-12-28 | 535 | 543 | 535 | 543 | 1,300 | 543 |
| 2015-12-25 | 545 | 545 | 522 | 535 | 24,700 | 535 |
| 2015-12-24 | 546 | 552 | 545 | 545 | 14,300 | 545 |
| 2015-12-22 | 550 | 555 | 540 | 555 | 24,400 | 555 |
| 2015-12-21 | 560 | 566 | 557 | 559 | 18,300 | 559 |
| 2015-12-18 | 575 | 580 | 570 | 570 | 6,400 | 570 |
| 2015-12-17 | 589 | 590 | 575 | 575 | 11,300 | 575 |
| 2015-12-16 | 593 | 593 | 584 | 588 | 3,800 | 588 |
| 2015-12-15 | 595 | 595 | 580 | 593 | 13,900 | 593 |
| 2015-12-14 | 588 | 592 | 581 | 590 | 1,900 | 590 |
| 2015-12-11 | 600 | 600 | 589 | 593 | 3,600 | 593 |
| 2015-12-10 | 595 | 597 | 591 | 593 | 4,200 | 593 |
| 2015-12-09 | 596 | 596 | 591 | 595 | 3,400 | 595 |
| 2015-12-08 | 606 | 606 | 592 | 596 | 3,700 | 596 |
| 2015-12-07 | 600 | 609 | 600 | 601 | 2,700 | 601 |
| 2015-12-04 | 602 | 602 | 602 | 602 | 100 | 602 |
| 2015-12-03 | 603 | 612 | 602 | 602 | 1,600 | 602 |
| 2015-12-02 | 611 | 611 | 601 | 603 | 1,800 | 603 |
| 2015-12-01 | 603 | 605 | 601 | 601 | 2,100 | 601 |
| 2015-11-30 | 606 | 615 | 601 | 602 | 3,200 | 602 |
| 2015-11-27 | 596 | 619 | 596 | 618 | 9,400 | 618 |
| 2015-11-26 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2015-11-25 | 598 | 606 | 598 | 602 | 1,100 | 602 |
| 2015-11-24 | 608 | 608 | 602 | 602 | 1,300 | 602 |
| 2015-11-20 | 606 | 608 | 600 | 608 | 1,700 | 608 |
| 2015-11-19 | 615 | 615 | 603 | 610 | 2,100 | 610 |
| 2015-11-18 | 611 | 611 | 596 | 605 | 2,700 | 605 |
| 2015-11-17 | 607 | 626 | 595 | 595 | 8,800 | 595 |
| 2015-11-16 | 622 | 623 | 617 | 617 | 4,200 | 617 |
| 2015-11-13 | 592 | 623 | 592 | 623 | 9,900 | 623 |
| 2015-11-12 | 584 | 605 | 581 | 591 | 5,100 | 591 |
| 2015-11-11 | 592 | 594 | 583 | 584 | 2,300 | 584 |
| 2015-11-10 | 585 | 600 | 585 | 585 | 5,600 | 585 |
| 2015-11-09 | 591 | 591 | 581 | 589 | 2,100 | 589 |
| 2015-11-06 | 594 | 594 | 580 | 591 | 4,200 | 591 |
| 2015-11-05 | 599 | 599 | 581 | 584 | 3,500 | 584 |
| 2015-11-04 | 586 | 603 | 582 | 584 | 6,100 | 584 |
| 2015-11-02 | 588 | 591 | 583 | 589 | 5,000 | 589 |
| 2015-10-30 | 593 | 595 | 590 | 593 | 3,000 | 593 |
| 2015-10-29 | 600 | 606 | 594 | 606 | 10,400 | 606 |
| 2015-10-28 | 601 | 603 | 584 | 590 | 22,800 | 590 |
| 2015-10-27 | 645 | 650 | 642 | 647 | 9,700 | 647 |
| 2015-10-26 | 650 | 650 | 645 | 649 | 4,300 | 649 |
| 2015-10-23 | 639 | 649 | 639 | 640 | 2,300 | 640 |
| 2015-10-22 | 640 | 640 | 638 | 638 | 1,500 | 638 |
| 2015-10-21 | 640 | 650 | 640 | 649 | 1,200 | 649 |
| 2015-10-20 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2015-10-19 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2015-10-16 | 660 | 660 | 654 | 654 | 400 | 654 |
| 2015-10-15 | 645 | 654 | 643 | 654 | 4,900 | 654 |
| 2015-10-14 | 646 | 650 | 630 | 650 | 8,800 | 650 |
| 2015-10-13 | 649 | 650 | 646 | 650 | 2,700 | 650 |
| 2015-10-09 | 645 | 645 | 635 | 644 | 2,800 | 644 |
| 2015-10-08 | 650 | 651 | 640 | 641 | 1,600 | 641 |
| 2015-10-07 | 639 | 648 | 639 | 645 | 2,500 | 645 |
| 2015-10-06 | 643 | 643 | 620 | 639 | 4,900 | 639 |
| 2015-10-05 | 645 | 645 | 625 | 640 | 4,100 | 640 |
| 2015-10-02 | 629 | 639 | 625 | 639 | 4,600 | 639 |
| 2015-10-01 | 658 | 658 | 631 | 639 | 4,000 | 639 |
| 2015-09-30 | 615 | 647 | 615 | 647 | 600 | 647 |
| 2015-09-29 | 649 | 649 | 613 | 620 | 5,300 | 620 |
| 2015-09-28 | 668 | 668 | 653 | 657 | 1,600 | 657 |
| 2015-09-25 | 620 | 639 | 620 | 638 | 3,000 | 638 |
| 2015-09-24 | 618 | 620 | 610 | 620 | 2,100 | 620 |
| 2015-09-18 | 640 | 640 | 616 | 616 | 3,000 | 616 |
| 2015-09-17 | 643 | 643 | 639 | 639 | 600 | 639 |
| 2015-09-16 | 660 | 660 | 626 | 633 | 2,600 | 633 |
| 2015-09-15 | 650 | 654 | 649 | 650 | 2,800 | 650 |
| 2015-09-14 | 647 | 647 | 631 | 640 | 2,100 | 640 |
| 2015-09-11 | 644 | 644 | 633 | 639 | 5,700 | 639 |
| 2015-09-10 | 640 | 640 | 625 | 625 | 6,100 | 625 |
| 2015-09-09 | 619 | 630 | 610 | 630 | 5,400 | 630 |
| 2015-09-08 | 620 | 633 | 594 | 594 | 1,700 | 594 |
| 2015-09-07 | 605 | 615 | 605 | 615 | 400 | 615 |
| 2015-09-04 | 638 | 638 | 600 | 615 | 1,800 | 615 |
| 2015-09-03 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2015-09-02 | 630 | 637 | 618 | 618 | 600 | 618 |
| 2015-09-01 | 627 | 629 | 618 | 620 | 4,300 | 620 |
| 2015-08-31 | 645 | 645 | 620 | 637 | 6,500 | 637 |
| 2015-08-28 | 615 | 636 | 615 | 635 | 6,300 | 635 |
| 2015-08-27 | 614 | 615 | 611 | 612 | 12,400 | 612 |
| 2015-08-26 | 583 | 603 | 583 | 595 | 13,400 | 595 |
| 2015-08-25 | 600 | 624 | 577 | 583 | 17,300 | 583 |
| 2015-08-24 | 645 | 645 | 601 | 606 | 21,500 | 606 |
| 2015-08-21 | 675 | 678 | 656 | 656 | 4,300 | 656 |
| 2015-08-20 | 691 | 691 | 674 | 689 | 300 | 689 |
| 2015-08-19 | 695 | 695 | 682 | 692 | 900 | 692 |
| 2015-08-18 | 693 | 699 | 690 | 699 | 1,800 | 699 |
| 2015-08-17 | 695 | 700 | 693 | 693 | 3,800 | 693 |
| 2015-08-14 | 682 | 687 | 676 | 687 | 2,000 | 687 |
| 2015-08-13 | 680 | 682 | 677 | 680 | 1,800 | 680 |
| 2015-08-12 | 683 | 683 | 678 | 681 | 1,200 | 681 |
| 2015-08-11 | 662 | 679 | 662 | 679 | 400 | 679 |
| 2015-08-10 | 675 | 675 | 660 | 660 | 11,900 | 660 |
| 2015-08-07 | 675 | 681 | 671 | 675 | 2,200 | 675 |
| 2015-08-06 | 695 | 700 | 670 | 677 | 16,000 | 677 |
| 2015-08-05 | 706 | 707 | 701 | 707 | 700 | 707 |
| 2015-08-04 | 705 | 710 | 702 | 706 | 1,500 | 706 |
| 2015-08-03 | 716 | 716 | 708 | 708 | 1,400 | 708 |
| 2015-07-31 | 698 | 717 | 695 | 701 | 6,100 | 701 |
| 2015-07-30 | 697 | 702 | 691 | 694 | 5,000 | 694 |
| 2015-07-29 | 718 | 718 | 697 | 697 | 48,100 | 697 |
| 2015-07-28 | 744 | 775 | 737 | 773 | 10,900 | 773 |
| 2015-07-27 | 756 | 765 | 748 | 748 | 5,900 | 748 |
| 2015-07-24 | 764 | 770 | 764 | 765 | 9,100 | 765 |
| 2015-07-23 | 770 | 770 | 747 | 768 | 16,700 | 768 |
| 2015-07-22 | 760 | 769 | 752 | 752 | 4,500 | 752 |
| 2015-07-21 | 750 | 765 | 737 | 760 | 7,200 | 760 |
| 2015-07-17 | 751 | 752 | 742 | 744 | 2,200 | 744 |
| 2015-07-16 | 740 | 770 | 735 | 751 | 9,300 | 751 |
| 2015-07-15 | 743 | 743 | 728 | 740 | 14,300 | 740 |
| 2015-07-14 | 728 | 736 | 728 | 730 | 10,600 | 730 |
| 2015-07-13 | 730 | 730 | 720 | 728 | 1,600 | 728 |
| 2015-07-10 | 731 | 731 | 711 | 720 | 15,500 | 720 |
| 2015-07-09 | 718 | 720 | 683 | 713 | 23,700 | 713 |
| 2015-07-08 | 736 | 736 | 721 | 728 | 1,600 | 728 |
| 2015-07-07 | 735 | 745 | 727 | 736 | 2,400 | 736 |
| 2015-07-06 | 722 | 735 | 722 | 727 | 4,100 | 727 |
| 2015-07-03 | 735 | 740 | 723 | 723 | 5,600 | 723 |
| 2015-07-02 | 740 | 742 | 735 | 735 | 2,800 | 735 |
| 2015-07-01 | 728 | 741 | 728 | 740 | 1,200 | 740 |
| 2015-06-30 | 724 | 729 | 716 | 728 | 2,000 | 728 |
| 2015-06-29 | 735 | 735 | 720 | 724 | 4,600 | 724 |
| 2015-06-26 | 745 | 753 | 742 | 742 | 3,500 | 742 |
| 2015-06-25 | 740 | 747 | 735 | 736 | 3,100 | 736 |
| 2015-06-24 | 745 | 750 | 737 | 740 | 6,500 | 740 |
| 2015-06-23 | 753 | 755 | 745 | 755 | 3,100 | 755 |
| 2015-06-22 | 760 | 760 | 754 | 754 | 1,100 | 754 |
| 2015-06-19 | 746 | 759 | 746 | 757 | 4,900 | 757 |
| 2015-06-18 | 753 | 753 | 748 | 748 | 2,000 | 748 |
| 2015-06-17 | 758 | 766 | 758 | 758 | 13,900 | 758 |
| 2015-06-16 | 748 | 759 | 737 | 758 | 11,600 | 758 |
| 2015-06-15 | 746 | 755 | 746 | 753 | 13,600 | 753 |
| 2015-06-12 | 740 | 746 | 725 | 742 | 8,900 | 742 |
| 2015-06-11 | 738 | 738 | 730 | 736 | 2,800 | 736 |
| 2015-06-10 | 726 | 729 | 724 | 729 | 2,100 | 729 |
| 2015-06-09 | 724 | 730 | 723 | 724 | 5,600 | 724 |
| 2015-06-08 | 721 | 727 | 720 | 726 | 2,800 | 726 |
| 2015-06-05 | 722 | 728 | 721 | 721 | 3,900 | 721 |
| 2015-06-04 | 717 | 721 | 717 | 721 | 1,900 | 721 |
| 2015-06-03 | 715 | 715 | 714 | 715 | 2,100 | 715 |
| 2015-06-02 | 717 | 717 | 714 | 715 | 900 | 715 |
| 2015-06-01 | 709 | 717 | 709 | 717 | 12,100 | 717 |
| 2015-05-29 | 707 | 715 | 703 | 708 | 12,600 | 708 |
| 2015-05-28 | 718 | 718 | 707 | 707 | 3,300 | 707 |
| 2015-05-27 | 718 | 718 | 707 | 707 | 3,400 | 707 |
| 2015-05-25 | 713 | 718 | 707 | 718 | 4,100 | 718 |
| 2015-05-22 | 724 | 725 | 713 | 718 | 4,500 | 718 |
| 2015-05-21 | 725 | 725 | 712 | 720 | 6,800 | 720 |
| 2015-05-20 | 708 | 726 | 708 | 724 | 1,400 | 724 |
| 2015-05-19 | 721 | 724 | 702 | 703 | 7,400 | 703 |
| 2015-05-18 | 721 | 721 | 715 | 716 | 1,200 | 716 |
| 2015-05-15 | 738 | 738 | 723 | 724 | 2,000 | 724 |
| 2015-05-14 | 720 | 729 | 716 | 727 | 3,300 | 727 |
| 2015-05-13 | 722 | 724 | 721 | 722 | 4,500 | 722 |
| 2015-05-12 | 737 | 746 | 733 | 737 | 6,500 | 737 |
| 2015-05-11 | 725 | 737 | 725 | 737 | 5,700 | 737 |
| 2015-05-08 | 725 | 725 | 710 | 724 | 3,400 | 724 |
| 2015-05-07 | 710 | 725 | 710 | 725 | 600 | 725 |
| 2015-05-01 | 736 | 736 | 693 | 710 | 8,000 | 710 |
| 2015-04-30 | 729 | 733 | 720 | 728 | 5,100 | 728 |
| 2015-04-28 | 732 | 736 | 726 | 728 | 7,500 | 728 |
| 2015-04-27 | 748 | 748 | 739 | 740 | 2,000 | 740 |
| 2015-04-24 | 745 | 749 | 739 | 739 | 1,200 | 739 |
| 2015-04-23 | 748 | 748 | 745 | 745 | 1,200 | 745 |
| 2015-04-22 | 741 | 750 | 741 | 750 | 2,000 | 750 |
| 2015-04-21 | 751 | 751 | 736 | 740 | 3,700 | 740 |
| 2015-04-20 | 749 | 753 | 741 | 751 | 4,800 | 751 |
| 2015-04-17 | 762 | 764 | 746 | 755 | 4,800 | 755 |
| 2015-04-16 | 767 | 767 | 760 | 765 | 2,300 | 765 |
| 2015-04-15 | 762 | 768 | 756 | 761 | 8,600 | 761 |
| 2015-04-14 | 751 | 756 | 749 | 756 | 4,200 | 756 |
| 2015-04-13 | 751 | 755 | 730 | 749 | 6,600 | 749 |
| 2015-04-10 | 762 | 763 | 750 | 753 | 4,100 | 753 |
| 2015-04-09 | 770 | 770 | 740 | 740 | 12,100 | 740 |
| 2015-04-08 | 759 | 773 | 759 | 760 | 15,400 | 760 |
| 2015-04-07 | 755 | 758 | 753 | 758 | 6,100 | 758 |
| 2015-04-06 | 748 | 754 | 741 | 753 | 9,700 | 753 |
| 2015-04-03 | 730 | 748 | 729 | 748 | 12,200 | 748 |
| 2015-04-02 | 725 | 730 | 706 | 729 | 6,800 | 729 |
| 2015-04-01 | 711 | 730 | 702 | 724 | 12,500 | 724 |
| 2015-03-31 | 709 | 710 | 705 | 710 | 2,900 | 710 |
| 2015-03-30 | 711 | 711 | 687 | 711 | 10,200 | 711 |
| 2015-03-27 | 701 | 705 | 700 | 701 | 2,100 | 701 |
| 2015-03-26 | 706 | 715 | 705 | 713 | 4,000 | 713 |
| 2015-03-25 | 707 | 716 | 707 | 716 | 2,100 | 716 |
| 2015-03-24 | 715 | 717 | 714 | 717 | 2,700 | 717 |
| 2015-03-23 | 722 | 723 | 712 | 716 | 4,400 | 716 |
| 2015-03-20 | 720 | 720 | 702 | 718 | 16,100 | 718 |
| 2015-03-19 | 720 | 720 | 703 | 720 | 13,600 | 720 |
| 2015-03-18 | 727 | 728 | 714 | 720 | 8,700 | 720 |
| 2015-03-17 | 712 | 732 | 712 | 731 | 8,000 | 731 |
| 2015-03-16 | 717 | 730 | 712 | 712 | 14,000 | 712 |
| 2015-03-13 | 703 | 726 | 689 | 711 | 19,600 | 711 |
| 2015-03-12 | 692 | 705 | 683 | 693 | 5,900 | 693 |
| 2015-03-11 | 686 | 693 | 681 | 693 | 2,300 | 693 |
| 2015-03-10 | 699 | 699 | 681 | 681 | 4,700 | 681 |
| 2015-03-09 | 698 | 698 | 691 | 691 | 2,000 | 691 |
| 2015-03-06 | 699 | 699 | 688 | 691 | 1,600 | 691 |
| 2015-03-05 | 691 | 700 | 691 | 699 | 3,100 | 699 |
| 2015-03-04 | 694 | 700 | 692 | 696 | 3,600 | 696 |
| 2015-03-03 | 701 | 701 | 688 | 698 | 3,500 | 698 |
| 2015-03-02 | 700 | 702 | 699 | 701 | 3,100 | 701 |
| 2015-02-27 | 700 | 700 | 692 | 699 | 6,600 | 699 |
| 2015-02-26 | 686 | 700 | 686 | 700 | 4,400 | 700 |
| 2015-02-25 | 693 | 699 | 692 | 695 | 8,500 | 695 |
| 2015-02-24 | 691 | 693 | 685 | 692 | 6,200 | 692 |
| 2015-02-23 | 684 | 689 | 684 | 689 | 3,000 | 689 |
| 2015-02-20 | 681 | 690 | 680 | 689 | 7,100 | 689 |
| 2015-02-19 | 680 | 685 | 679 | 680 | 5,300 | 680 |
| 2015-02-18 | 690 | 690 | 680 | 685 | 3,800 | 685 |
| 2015-02-17 | 690 | 690 | 682 | 690 | 5,800 | 690 |
| 2015-02-16 | 690 | 690 | 683 | 686 | 4,800 | 686 |
| 2015-02-13 | 679 | 690 | 673 | 689 | 17,200 | 689 |
| 2015-02-12 | 683 | 685 | 672 | 680 | 30,100 | 680 |
| 2015-02-10 | 675 | 677 | 668 | 668 | 33,500 | 668 |
| 2015-02-09 | 673 | 690 | 665 | 673 | 37,900 | 673 |
| 2015-02-06 | 665 | 677 | 662 | 674 | 13,600 | 674 |
| 2015-02-05 | 656 | 673 | 655 | 669 | 31,900 | 669 |
| 2015-02-04 | 655 | 661 | 655 | 658 | 31,000 | 658 |
| 2015-02-03 | 663 | 675 | 654 | 655 | 11,700 | 655 |
| 2015-02-02 | 660 | 669 | 660 | 660 | 13,400 | 660 |
| 2015-01-30 | 676 | 681 | 660 | 663 | 42,100 | 663 |
| 2015-01-29 | 695 | 701 | 676 | 676 | 65,700 | 676 |
| 2015-01-28 | 690 | 716 | 680 | 694 | 249,900 | 694 |
| 2015-01-27 | 795 | 819 | 772 | 810 | 74,200 | 810 |
| 2015-01-26 | 749 | 800 | 741 | 777 | 42,300 | 777 |
| 2015-01-23 | 718 | 742 | 718 | 734 | 20,000 | 734 |
| 2015-01-22 | 705 | 722 | 705 | 714 | 6,200 | 714 |
| 2015-01-21 | 720 | 720 | 709 | 720 | 8,400 | 720 |
| 2015-01-20 | 714 | 719 | 705 | 719 | 2,900 | 719 |
| 2015-01-19 | 706 | 710 | 706 | 710 | 3,500 | 710 |
| 2015-01-16 | 710 | 710 | 695 | 705 | 11,500 | 705 |
| 2015-01-15 | 708 | 712 | 705 | 710 | 5,200 | 710 |
| 2015-01-14 | 711 | 711 | 701 | 708 | 7,300 | 708 |
| 2015-01-13 | 707 | 713 | 707 | 709 | 2,700 | 709 |
| 2015-01-09 | 709 | 714 | 700 | 709 | 5,100 | 709 |
| 2015-01-08 | 708 | 713 | 700 | 710 | 13,700 | 710 |
| 2015-01-07 | 704 | 708 | 702 | 703 | 7,400 | 703 |
| 2015-01-06 | 714 | 714 | 708 | 708 | 1,600 | 708 |
| 2015-01-05 | 713 | 716 | 712 | 715 | 2,100 | 715 |
分割・併合履歴 ： なし
