6337 (株)テセックの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,345	1,355	1,330	1,333	28,800	1,333
2019-12-27	1,353	1,353	1,327	1,341	37,200	1,341
2019-12-26	1,348	1,355	1,328	1,346	42,800	1,346
2019-12-25	1,339	1,349	1,320	1,344	47,300	1,344
2019-12-24	1,329	1,348	1,310	1,329	68,200	1,329
2019-12-23	1,340	1,365	1,276	1,303	114,100	1,303
2019-12-20	1,220	1,220	1,191	1,208	24,100	1,208
2019-12-19	1,218	1,229	1,190	1,190	17,000	1,190
2019-12-18	1,231	1,253	1,219	1,220	7,300	1,220
2019-12-17	1,270	1,271	1,238	1,243	26,400	1,243
2019-12-16	1,193	1,244	1,190	1,244	41,000	1,244
2019-12-13	1,198	1,215	1,169	1,185	18,300	1,185
2019-12-12	1,174	1,197	1,174	1,193	2,400	1,193
2019-12-11	1,213	1,213	1,178	1,178	6,600	1,178
2019-12-10	1,219	1,219	1,184	1,185	14,200	1,185
2019-12-09	1,205	1,219	1,205	1,217	8,600	1,217
2019-12-06	1,200	1,200	1,188	1,200	8,300	1,200
2019-12-05	1,174	1,194	1,166	1,184	10,800	1,184
2019-12-04	1,168	1,171	1,155	1,169	5,700	1,169
2019-12-03	1,141	1,180	1,141	1,179	14,600	1,179
2019-12-02	1,140	1,156	1,140	1,154	10,200	1,154
2019-11-29	1,142	1,149	1,133	1,142	6,400	1,142
2019-11-28	1,154	1,154	1,143	1,144	4,700	1,144
2019-11-27	1,151	1,166	1,150	1,151	4,200	1,151
2019-11-26	1,149	1,161	1,142	1,161	7,600	1,161
2019-11-25	1,101	1,139	1,101	1,120	11,700	1,120
2019-11-22	1,123	1,123	1,102	1,102	5,200	1,102
2019-11-21	1,140	1,141	1,118	1,123	9,500	1,123
2019-11-20	1,134	1,148	1,130	1,145	13,100	1,145
2019-11-19	1,151	1,151	1,135	1,141	8,900	1,141
2019-11-18	1,141	1,153	1,141	1,151	11,000	1,151
2019-11-15	1,140	1,149	1,134	1,148	8,900	1,148
2019-11-14	1,168	1,168	1,135	1,144	9,900	1,144
2019-11-13	1,200	1,200	1,163	1,168	8,900	1,168
2019-11-12	1,205	1,205	1,175	1,180	15,100	1,180
2019-11-11	1,212	1,212	1,195	1,205	7,000	1,205
2019-11-08	1,211	1,224	1,189	1,208	17,300	1,208
2019-11-07	1,180	1,222	1,180	1,199	17,500	1,199
2019-11-06	1,214	1,215	1,167	1,178	28,900	1,178
2019-11-05	1,179	1,217	1,173	1,210	37,800	1,210
2019-11-01	1,150	1,183	1,148	1,157	15,400	1,157
2019-10-31	1,140	1,193	1,139	1,153	45,000	1,153
2019-10-30	1,123	1,175	1,115	1,146	105,100	1,146
2019-10-29	1,274	1,289	1,248	1,272	42,900	1,272
2019-10-28	1,229	1,286	1,218	1,276	68,100	1,276
2019-10-25	1,193	1,221	1,189	1,209	31,100	1,209
2019-10-24	1,228	1,254	1,178	1,192	83,600	1,192
2019-10-23	1,147	1,229	1,141	1,229	83,900	1,229
2019-10-21	1,059	1,147	1,059	1,146	54,100	1,146
2019-10-18	1,020	1,044	1,017	1,039	36,900	1,039
2019-10-17	985	1,019	985	1,017	17,600	1,017
2019-10-16	989	1,025	978	979	29,500	979
2019-10-15	986	986	975	980	6,000	980
2019-10-11	965	979	965	971	6,400	971
2019-10-10	964	964	944	956	11,100	956
2019-10-09	935	950	933	945	13,900	945
2019-10-08	958	967	948	955	9,600	955
2019-10-07	971	974	954	963	4,300	963
2019-10-04	970	970	956	968	10,000	968
2019-10-03	982	990	965	966	10,200	966
2019-10-02	981	992	981	992	4,500	992
2019-10-01	989	993	983	992	6,200	992
2019-09-30	978	988	978	983	6,100	983
2019-09-27	1,002	1,002	978	983	4,000	983
2019-09-26	988	1,004	988	999	12,500	999
2019-09-25	1,000	1,007	981	989	25,400	989
2019-09-24	996	1,000	986	991	4,700	991
2019-09-20	1,001	1,009	996	996	2,600	996
2019-09-19	1,011	1,027	999	1,001	4,500	1,001
2019-09-18	1,020	1,022	1,006	1,014	3,800	1,014
2019-09-17	1,028	1,038	1,025	1,029	11,600	1,029
2019-09-13	996	1,006	989	1,002	9,800	1,002
2019-09-12	1,000	1,020	993	997	7,800	997
2019-09-11	990	999	985	999	6,900	999
2019-09-10	1,000	1,033	982	985	20,800	985
2019-09-09	991	997	990	997	4,900	997
2019-09-06	984	993	984	987	9,400	987
2019-09-05	978	1,005	975	978	22,400	978
2019-09-04	970	971	960	970	2,800	970
2019-09-03	967	974	963	970	3,200	970
2019-09-02	940	976	940	974	9,700	974
2019-08-30	933	941	906	934	46,000	934
2019-08-29	929	936	915	921	7,800	921
2019-08-28	924	926	913	926	6,500	926
2019-08-27	913	932	913	929	9,300	929
2019-08-26	934	934	918	924	5,500	924
2019-08-23	941	941	934	934	1,000	934
2019-08-22	938	944	932	933	3,900	933
2019-08-21	930	942	930	938	6,200	938
2019-08-20	934	947	931	941	5,600	941
2019-08-19	938	940	932	935	7,600	935
2019-08-16	947	958	944	944	8,400	944
2019-08-15	947	954	933	954	10,300	954
2019-08-14	969	969	943	951	14,900	951
2019-08-13	969	969	951	954	5,700	954
2019-08-09	982	982	960	969	11,000	969
2019-08-08	991	992	976	982	4,400	982
2019-08-07	992	992	974	991	7,700	991
2019-08-06	948	996	948	992	13,900	992
2019-08-05	1,000	1,000	972	994	20,700	994
2019-08-02	1,026	1,028	1,005	1,008	11,800	1,008
2019-08-01	1,031	1,057	1,030	1,045	9,100	1,045
2019-07-31	1,036	1,075	1,030	1,043	45,500	1,043
2019-07-30	1,130	1,143	1,125	1,133	12,800	1,133
2019-07-29	1,126	1,134	1,105	1,134	12,900	1,134
2019-07-26	1,131	1,145	1,131	1,140	11,300	1,140
2019-07-25	1,136	1,161	1,109	1,149	35,300	1,149
2019-07-24	1,158	1,170	1,116	1,127	58,900	1,127
2019-07-23	1,051	1,133	1,051	1,128	62,200	1,128
2019-07-22	1,022	1,046	1,017	1,041	14,800	1,041
2019-07-19	996	1,019	996	1,015	7,200	1,015
2019-07-18	1,015	1,017	988	996	12,500	996
2019-07-17	1,018	1,023	1,011	1,014	5,200	1,014
2019-07-16	1,008	1,027	1,008	1,018	12,100	1,018
2019-07-12	1,026	1,033	1,005	1,033	15,500	1,033
2019-07-11	1,028	1,038	1,018	1,029	10,200	1,029
2019-07-10	1,041	1,041	1,015	1,030	14,600	1,030
2019-07-09	1,021	1,022	991	1,011	13,800	1,011
2019-07-08	1,007	1,030	1,007	1,022	13,800	1,022
2019-07-05	1,002	1,016	998	1,007	13,400	1,007
2019-07-04	977	1,011	970	1,007	23,700	1,007
2019-07-03	975	975	956	972	9,700	972
2019-07-02	971	975	960	960	18,900	960
2019-07-01	970	982	963	965	24,100	965
2019-06-28	952	952	937	940	6,200	940
2019-06-27	918	955	918	954	17,000	954
2019-06-26	903	914	903	912	3,300	912
2019-06-25	939	939	900	907	19,900	907
2019-06-24	944	945	932	936	6,600	936
2019-06-21	930	937	925	934	3,300	934
2019-06-20	940	940	924	934	9,500	934
2019-06-19	921	939	921	928	8,100	928
2019-06-18	937	937	905	909	18,500	909
2019-06-17	957	957	936	940	6,300	940
2019-06-14	941	954	940	953	6,000	953
2019-06-13	952	952	932	938	12,200	938
2019-06-12	964	975	957	959	8,500	959
2019-06-11	942	966	940	966	13,400	966
2019-06-10	941	943	932	938	12,600	938
2019-06-07	917	927	907	927	12,000	927
2019-06-06	934	934	905	910	15,800	910
2019-06-05	924	941	915	928	16,000	928
2019-06-04	888	920	883	920	18,600	920
2019-06-03	908	910	885	887	21,200	887
2019-05-31	935	935	902	908	28,000	908
2019-05-30	930	942	920	935	12,800	935
2019-05-29	931	945	914	945	20,900	945
2019-05-28	927	945	922	939	19,900	939
2019-05-27	926	930	911	926	6,800	926
2019-05-24	901	937	892	926	37,200	926
2019-05-23	925	931	909	916	30,400	916
2019-05-22	932	950	927	939	19,600	939
2019-05-21	941	941	909	930	43,200	930
2019-05-20	963	978	937	943	30,800	943
2019-05-17	936	986	930	963	35,200	963
2019-05-16	1,029	1,029	908	923	98,800	923
2019-05-15	1,021	1,041	991	1,017	96,500	1,017
2019-05-14	1,153	1,188	1,020	1,171	55,100	1,171
2019-05-13	1,226	1,228	1,190	1,191	21,200	1,191
2019-05-10	1,231	1,275	1,230	1,240	23,000	1,240
2019-05-09	1,239	1,300	1,205	1,254	61,200	1,254
2019-05-08	1,263	1,263	1,230	1,234	27,100	1,234
2019-05-07	1,304	1,307	1,287	1,293	13,700	1,293
2019-04-26	1,302	1,326	1,287	1,326	28,400	1,326
2019-04-25	1,308	1,323	1,302	1,321	17,700	1,321
2019-04-24	1,333	1,338	1,300	1,307	26,500	1,307
2019-04-23	1,316	1,335	1,305	1,334	25,400	1,334
2019-04-22	1,343	1,350	1,302	1,309	31,500	1,309
2019-04-19	1,317	1,348	1,317	1,338	40,000	1,338
2019-04-18	1,363	1,363	1,292	1,300	60,200	1,300
2019-04-17	1,307	1,341	1,307	1,340	43,700	1,340
2019-04-16	1,264	1,308	1,264	1,290	60,500	1,290
2019-04-15	1,254	1,270	1,250	1,260	24,500	1,260
2019-04-12	1,234	1,239	1,220	1,233	17,000	1,233
2019-04-11	1,261	1,261	1,235	1,238	9,900	1,238
2019-04-10	1,243	1,273	1,243	1,260	13,000	1,260
2019-04-09	1,262	1,270	1,241	1,259	24,600	1,259
2019-04-08	1,283	1,283	1,255	1,255	18,200	1,255
2019-04-05	1,252	1,278	1,252	1,263	23,100	1,263
2019-04-04	1,269	1,284	1,239	1,249	40,600	1,249
2019-04-03	1,224	1,268	1,220	1,257	35,800	1,257
2019-04-02	1,234	1,238	1,222	1,225	11,800	1,225
2019-04-01	1,228	1,240	1,219	1,223	22,200	1,223
2019-03-29	1,230	1,230	1,215	1,219	3,900	1,219
2019-03-28	1,235	1,235	1,216	1,219	12,200	1,219
2019-03-27	1,250	1,260	1,241	1,245	29,300	1,245
2019-03-26	1,272	1,299	1,271	1,296	33,000	1,296
2019-03-25	1,260	1,271	1,244	1,271	19,100	1,271
2019-03-22	1,252	1,278	1,252	1,272	21,800	1,272
2019-03-20	1,234	1,249	1,234	1,237	4,700	1,237
2019-03-19	1,239	1,241	1,232	1,233	11,500	1,233
2019-03-18	1,235	1,245	1,229	1,244	16,800	1,244
2019-03-15	1,235	1,244	1,226	1,240	20,600	1,240
2019-03-14	1,262	1,262	1,227	1,248	20,000	1,248
2019-03-13	1,256	1,265	1,240	1,241	12,000	1,241
2019-03-12	1,239	1,267	1,235	1,256	12,800	1,256
2019-03-11	1,236	1,238	1,185	1,205	27,400	1,205
2019-03-08	1,250	1,263	1,231	1,235	34,000	1,235
2019-03-07	1,314	1,314	1,265	1,280	36,100	1,280
2019-03-06	1,328	1,328	1,310	1,322	11,400	1,322
2019-03-05	1,342	1,358	1,330	1,331	16,200	1,331
2019-03-04	1,331	1,353	1,325	1,350	19,000	1,350
2019-03-01	1,320	1,332	1,306	1,323	14,200	1,323
2019-02-28	1,317	1,328	1,307	1,308	20,800	1,308
2019-02-27	1,308	1,325	1,304	1,317	14,000	1,317
2019-02-26	1,336	1,336	1,309	1,311	18,100	1,311
2019-02-25	1,322	1,331	1,310	1,326	24,900	1,326
2019-02-22	1,315	1,325	1,288	1,311	20,600	1,311
2019-02-21	1,311	1,330	1,303	1,313	25,000	1,313
2019-02-20	1,324	1,365	1,310	1,310	43,700	1,310
2019-02-19	1,295	1,329	1,285	1,318	32,800	1,318
2019-02-18	1,278	1,301	1,263	1,295	36,600	1,295
2019-02-15	1,297	1,297	1,261	1,261	47,500	1,261
2019-02-14	1,288	1,323	1,274	1,279	39,100	1,279
2019-02-13	1,240	1,282	1,236	1,271	27,800	1,271
2019-02-12	1,254	1,267	1,228	1,244	47,400	1,244
2019-02-08	1,251	1,285	1,240	1,241	41,100	1,241
2019-02-07	1,293	1,310	1,265	1,268	34,100	1,268
2019-02-06	1,271	1,314	1,255	1,290	90,800	1,290
2019-02-05	1,256	1,296	1,252	1,271	47,300	1,271
2019-02-04	1,271	1,280	1,250	1,252	39,800	1,252
2019-02-01	1,253	1,284	1,243	1,259	65,200	1,259
2019-01-31	1,284	1,285	1,247	1,260	79,100	1,260
2019-01-30	1,254	1,311	1,236	1,275	265,200	1,275
2019-01-29	1,498	1,547	1,453	1,534	95,900	1,534
2019-01-28	1,488	1,539	1,470	1,504	60,100	1,504
2019-01-25	1,384	1,535	1,384	1,453	96,200	1,453
2019-01-24	1,340	1,380	1,322	1,366	21,700	1,366
2019-01-23	1,329	1,350	1,318	1,322	22,700	1,322
2019-01-22	1,346	1,353	1,324	1,346	16,600	1,346
2019-01-21	1,375	1,390	1,339	1,339	33,000	1,339
2019-01-18	1,357	1,361	1,335	1,360	19,100	1,360
2019-01-17	1,358	1,392	1,339	1,344	17,700	1,344
2019-01-16	1,342	1,356	1,318	1,334	30,400	1,334
2019-01-15	1,334	1,365	1,320	1,341	25,000	1,341
2019-01-11	1,300	1,328	1,300	1,319	13,000	1,319
2019-01-10	1,294	1,313	1,273	1,286	24,300	1,286
2019-01-09	1,306	1,306	1,271	1,293	20,800	1,293
2019-01-08	1,230	1,309	1,225	1,281	39,700	1,281
2019-01-07	1,227	1,249	1,212	1,212	25,700	1,212
2019-01-04	1,200	1,200	1,146	1,163	34,400	1,163

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 [2019年度]

6337 (株)テセックの時系列データ [2019年度]