6337 (株)テセック の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,0602,1792,0152,179227,6002,179
2017-12-282,0242,1002,0052,045251,7002,045
2017-12-271,9252,0091,9001,995144,8001,995
2017-12-261,9502,0151,9201,935206,2001,935
2017-12-251,9501,9601,8991,90095,2001,900
2017-12-221,9261,9451,8511,926249,3001,926
2017-12-211,9752,0701,8861,949914,6001,949
2017-12-201,7751,7751,7751,77528,1001,775
2017-12-191,4861,4981,4691,47524,7001,475
2017-12-181,4721,4861,4641,46418,4001,464
2017-12-151,4981,4981,4431,46628,0001,466
2017-12-141,4641,4861,4571,48416,6001,484
2017-12-131,5121,5121,4531,47918,9001,479
2017-12-121,5061,5251,4971,49727,8001,497
2017-12-111,4701,5171,4521,51736,1001,517
2017-12-081,4991,5101,4611,46630,7001,466
2017-12-071,4121,4951,4121,49135,1001,491
2017-12-061,4301,4471,4031,41445,9001,414
2017-12-051,4301,4421,4031,43353,8001,433
2017-12-041,4931,5131,4641,47756,7001,477
2017-12-011,5381,5581,5131,51842,7001,518
2017-11-301,5771,5771,5001,521100,9001,521
2017-11-291,5901,6141,5681,59475,7001,594
2017-11-281,5961,6141,5441,578122,4001,578
2017-11-271,5241,6421,5051,595309,0001,595
2017-11-241,4781,4971,4641,49652,2001,496
2017-11-221,4691,4901,4411,47167,6001,471
2017-11-211,4001,4751,3921,465109,2001,465
2017-11-201,3441,3941,3361,38133,5001,381
2017-11-171,3851,3851,3421,34841,8001,348
2017-11-161,3241,3591,3201,34850,9001,348
2017-11-151,4101,4101,3061,319154,1001,319
2017-11-131,4381,4401,4121,41848,8001,418
2017-11-101,4281,4281,4001,41268,8001,412
2017-11-091,4401,4741,4051,428122,9001,428
2017-11-081,4561,4601,4011,436124,2001,436
2017-11-071,4281,4411,4141,428151,1001,428
2017-11-061,4791,4791,4011,401221,3001,401
2017-11-021,6141,6381,4591,500390,4001,500
2017-11-011,5901,7141,5901,595875,5001,595
2017-10-311,9501,9981,8851,990101,4001,990
2017-10-301,9001,9981,8931,994136,6001,994
2017-10-271,8291,8601,7871,86035,6001,860
2017-10-261,7501,8341,7071,82937,1001,829
2017-10-251,7321,7791,7321,74612,1001,746
2017-10-241,7021,7511,6671,72820,2001,728
2017-10-231,6941,7391,6881,71814,0001,718
2017-10-201,6751,7181,6331,67021,0001,670
2017-10-191,7351,7351,6301,65969,6001,659
2017-10-181,7771,7991,7371,74215,3001,742
2017-10-171,7701,8201,7651,76814,6001,768
2017-10-161,8001,8001,7351,76432,0001,764
2017-10-131,8231,8231,7711,80028,6001,800
2017-10-121,9001,9001,8171,83138,3001,831
2017-10-111,9091,9491,8521,86253,1001,862
2017-10-101,8331,9491,8151,94959,9001,949
2017-10-061,7411,8651,7411,75330,4001,753
2017-10-051,8251,8601,7301,73035,2001,730
2017-10-041,9111,9211,8161,81631,6001,816
2017-10-031,8801,9501,8071,87194,3001,871
2017-10-021,7701,8921,7411,84489,6001,844
2017-09-291,7631,7951,7081,71436,6001,714
2017-09-281,6311,7981,6301,79866,5001,798
2017-09-271,5801,6091,5761,59116,9001,591
2017-09-261,6281,6281,5611,57327,0001,573
2017-09-251,6641,6641,6171,63314,3001,633
2017-09-221,6821,6821,5851,60241,4001,602
2017-09-211,7301,7541,6761,70437,1001,704
2017-09-201,7151,7301,6511,70634,5001,706
2017-09-191,8051,8121,7051,74992,1001,749
2017-09-151,5501,8171,5451,672164,7001,672
2017-09-141,5031,5451,4881,51735,0001,517
2017-09-131,4951,5141,4881,50036,0001,500
2017-09-121,4581,4911,4581,47918,4001,479
2017-09-111,4791,4851,4411,45512,4001,455
2017-09-081,4651,4741,4201,44914,7001,449
2017-09-071,4141,4441,4081,4359,0001,435
2017-09-061,3311,4281,3311,40018,2001,400
2017-09-051,4501,4501,3211,37546,0001,375
2017-09-041,4601,4881,4151,46230,0001,462
2017-09-011,5201,5201,4401,45946,0001,459
2017-08-311,5261,5371,5041,53224,9001,532
2017-08-301,5451,5681,4681,51533,6001,515
2017-08-291,5151,5601,5131,54424,4001,544
2017-08-281,5071,5451,5001,54349,4001,543
2017-08-251,4411,5061,4411,48032,8001,480
2017-08-241,4031,4401,3901,42510,5001,425
2017-08-231,4101,4431,3971,40218,9001,402
2017-08-221,4071,4201,3961,39712,7001,397
2017-08-211,4351,4351,4051,41514,9001,415
2017-08-181,4661,4871,4401,45117,8001,451
2017-08-171,4801,5131,4801,50641,4001,506
2017-08-161,3511,4981,3471,47232,3001,472
2017-08-151,3811,3981,3721,3808,5001,380
2017-08-141,3361,3651,3051,34015,9001,340
2017-08-101,4051,4251,3501,36127,9001,361
2017-08-091,4241,4501,3991,42522,1001,425
2017-08-081,4421,5251,4261,47442,0001,474
2017-08-071,4651,4691,4251,44312,4001,443
2017-08-041,3811,4781,3801,46756,8001,467
2017-08-031,4881,4881,3801,39070,6001,390
2017-08-021,3301,4931,3301,464118,6001,464
2017-08-011,4001,4011,3191,32683,1001,326
2017-07-311,5311,5461,3901,406119,5001,406
2017-07-281,6101,6721,5251,595198,8001,595
2017-07-271,6231,6971,5081,6801,042,9001,680
2017-07-261,4431,4431,4431,44361,0001,443
2017-07-251,0991,1511,0831,143240,3001,143
2017-07-241,0051,0759971,074149,2001,074
2017-07-219501,003949994123,100994
2017-07-2094096394094628,900946
2017-07-1994094193094014,100940
2017-07-1893495093294526,400945
2017-07-149219319179319,800931
2017-07-1393493792092512,700925
2017-07-1294194792892917,300929
2017-07-1195695993694138,000941
2017-07-1091196491094178,200941
2017-07-0790590587889310,900893
2017-07-0690090789089216,000892
2017-07-0588390188190015,200900
2017-07-0489689887888312,500883
2017-07-0387689787688411,100884
2017-06-308768878768877,600887
2017-06-298909038898964,600896
2017-06-2889690288388916,000889
2017-06-2792292490490713,500907
2017-06-2688892788891318,500913
2017-06-2389489487688120,300881
2017-06-2289790289189411,400894
2017-06-2190391589990019,700900
2017-06-2092093090591221,000912
2017-06-1988690588290530,100905
2017-06-1687588886187416,200874
2017-06-158928928748759,100875
2017-06-1489090088388814,200888
2017-06-138748878728876,800887
2017-06-1290290587588127,900881
2017-06-099019058858977,000897
2017-06-0889390887890041,700900
2017-06-0787588186087814,900878
2017-06-0689089587588112,300881
2017-06-0590090588389115,300891
2017-06-0289790588989317,700893
2017-06-0189391689189619,400896
2017-05-3190490488989916,900899
2017-05-3091891889790417,800904
2017-05-2991892691292224,800922
2017-05-2690591589891324,400913
2017-05-2590390988590344,500903
2017-05-2488988986488877,800888
2017-05-2389590086787431,800874
2017-05-2286289386289327,700893
2017-05-1985887482285550,800855
2017-05-1885787284084868,300848
2017-05-1788489187588714,800887
2017-05-1690093186588482,900884
2017-05-1590791288089069,600890
2017-05-1298299493493656,100936
2017-05-111,0021,03097098277,600982
2017-05-109781,013953997110,400997
2017-05-099751,0159651,01598,7001,015
2017-05-0894396492495669,700956
2017-05-0289191789191363,200913
2017-05-0186193086188936,600889
2017-04-2890690686887318,000873
2017-04-2789089086188336,500883
2017-04-26783914777885116,900885
2017-04-2578778777377912,600779
2017-04-2479479577678611,400786
2017-04-217827987827932,400793
2017-04-207847907807825,200782
2017-04-197858077777867,200786
2017-04-1877079577077624,800776
2017-04-1773278073276111,300761
2017-04-1476576574074412,700744
2017-04-137397607307527,900752
2017-04-1278078073275437,100754
2017-04-1182982976579015,300790
2017-04-108108308098147,900814
2017-04-0780288079081022,300810
2017-04-0685285278581725,100817
2017-04-0586086783086319,900863
2017-04-0489089282485824,300858
2017-04-0391691688489213,000892
2017-03-3195495592192114,400921
2017-03-3096096091794616,000946
2017-03-2996496594695116,600951
2017-03-2896697094196922,300969
2017-03-2797997994096526,600965
2017-03-2497698096297427,400974
2017-03-2394598394598318,800983
2017-03-2294596093595118,600951
2017-03-2191796690896058,300960
2017-03-178969078969068,200906
2017-03-168758948758942,800894
2017-03-158918918778775,300877
2017-03-149009008828945,100894
2017-03-1388890587790012,900900
2017-03-109059068758889,900888
2017-03-0988290487689012,200890
2017-03-0890990988188627,300886
2017-03-079039159029077,300907
2017-03-069069159039064,500906
2017-03-0391592087590313,600903
2017-03-0290191589891331,800913
2017-03-018788948718919,000891
2017-02-2886787886786911,900869
2017-02-2788188386486726,600867
2017-02-2489290087689214,300892
2017-02-2390390388889811,500898
2017-02-2292792888890260,300902
2017-02-219379409279277,700927
2017-02-2094094992094116,200941
2017-02-1793195892293533,300935
2017-02-1690095090092946,600929
2017-02-1590590589089211,500892
2017-02-1490591088689227,500892
2017-02-1394594589690150,800901
2017-02-1094294292293013,400930
2017-02-0996396491092717,000927
2017-02-0895696294395323,900953
2017-02-0792296690796630,100966
2017-02-0693394490092249,700922
2017-02-0396098091493378,600933
2017-02-029621,022941981147,200981
2017-02-019911,040951981834,900981
2017-01-3189290782289087,200890
2017-01-3089089987589042,900890
2017-01-2788888887388117,400881
2017-01-2689589586287316,200873
2017-01-2588088583488233,000882
2017-01-2490791086288249,900882
2017-01-2392292690592227,200922
2017-01-2090495090092580,300925
2017-01-1984689884588646,500886
2017-01-1881184380684315,400843
2017-01-1781282280881114,000811
2017-01-1682084881282224,000822
2017-01-1380483880482625,700826
2017-01-1280681280180117,400801
2017-01-1179181879181416,100814
2017-01-1081582078379119,400791
2017-01-0682582580180635,300806
2017-01-05792827755827119,200827
2017-01-0471378071275066,300750

分割・併合履歴 : なし