6337 (株)テセックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,140	2,168	2,090	2,162	47,900	2,162
2021-12-29	2,120	2,194	2,115	2,142	80,100	2,142
2021-12-28	2,148	2,162	2,092	2,108	116,900	2,108
2021-12-27	2,177	2,219	2,121	2,122	98,500	2,122
2021-12-24	2,152	2,177	2,123	2,143	130,400	2,143
2021-12-23	2,090	2,125	2,066	2,107	79,400	2,107
2021-12-22	2,022	2,097	2,022	2,066	67,400	2,066
2021-12-21	2,010	2,059	1,984	2,022	73,400	2,022
2021-12-20	2,100	2,110	2,012	2,014	74,900	2,014
2021-12-17	2,110	2,120	2,080	2,110	53,000	2,110
2021-12-16	2,178	2,187	2,121	2,155	61,300	2,155
2021-12-15	2,068	2,138	2,062	2,100	46,700	2,100
2021-12-14	2,100	2,129	2,070	2,094	49,400	2,094
2021-12-13	2,173	2,214	2,122	2,132	62,600	2,132
2021-12-10	2,227	2,229	2,161	2,184	90,600	2,184
2021-12-09	2,284	2,310	2,230	2,247	58,000	2,247
2021-12-08	2,326	2,360	2,279	2,303	68,000	2,303
2021-12-07	2,262	2,297	2,230	2,284	45,500	2,284
2021-12-06	2,305	2,305	2,223	2,253	63,600	2,253
2021-12-03	2,292	2,330	2,235	2,330	66,700	2,330
2021-12-02	2,340	2,392	2,287	2,292	81,200	2,292
2021-12-01	2,338	2,405	2,303	2,400	75,100	2,400
2021-11-30	2,350	2,440	2,342	2,342	98,400	2,342
2021-11-29	2,282	2,379	2,259	2,288	99,200	2,288
2021-11-26	2,382	2,393	2,324	2,362	61,800	2,362
2021-11-25	2,462	2,466	2,370	2,412	65,600	2,412
2021-11-24	2,520	2,539	2,424	2,461	109,800	2,461
2021-11-22	2,571	2,649	2,520	2,615	78,100	2,615
2021-11-19	2,620	2,640	2,559	2,570	61,900	2,570
2021-11-18	2,655	2,660	2,524	2,601	120,800	2,601
2021-11-17	2,612	2,635	2,556	2,628	131,100	2,628
2021-11-16	2,447	2,587	2,425	2,586	167,100	2,586
2021-11-15	2,493	2,510	2,418	2,441	70,600	2,441
2021-11-12	2,469	2,473	2,424	2,463	71,300	2,463
2021-11-11	2,367	2,458	2,354	2,458	113,700	2,458
2021-11-10	2,300	2,374	2,270	2,367	80,700	2,367
2021-11-09	2,300	2,350	2,277	2,289	50,400	2,289
2021-11-08	2,305	2,332	2,255	2,296	80,300	2,296
2021-11-05	2,385	2,405	2,311	2,332	76,200	2,332
2021-11-04	2,445	2,453	2,349	2,376	126,100	2,376
2021-11-02	2,403	2,455	2,400	2,410	80,600	2,410
2021-11-01	2,420	2,429	2,381	2,415	103,000	2,415
2021-10-29	2,428	2,481	2,372	2,405	141,700	2,405
2021-10-28	2,381	2,444	2,360	2,402	160,300	2,402
2021-10-27	2,336	2,470	2,322	2,391	487,900	2,391
2021-10-26	2,631	2,640	2,526	2,611	247,300	2,611
2021-10-25	2,510	2,590	2,462	2,574	107,200	2,574
2021-10-22	2,455	2,634	2,455	2,583	166,000	2,583
2021-10-21	2,655	2,655	2,465	2,480	280,600	2,480
2021-10-20	2,818	2,855	2,670	2,705	207,900	2,705
2021-10-19	2,591	2,806	2,565	2,778	253,200	2,778
2021-10-18	2,542	2,590	2,490	2,572	91,800	2,572
2021-10-15	2,398	2,537	2,390	2,522	126,000	2,522
2021-10-14	2,292	2,365	2,292	2,344	45,000	2,344
2021-10-13	2,333	2,343	2,290	2,297	40,400	2,297
2021-10-12	2,420	2,420	2,336	2,355	39,400	2,355
2021-10-11	2,378	2,430	2,355	2,388	33,500	2,388
2021-10-08	2,418	2,430	2,365	2,402	52,100	2,402
2021-10-07	2,300	2,402	2,300	2,354	64,300	2,354
2021-10-06	2,282	2,400	2,282	2,292	91,600	2,292
2021-10-05	2,309	2,350	2,217	2,291	139,600	2,291
2021-10-04	2,570	2,570	2,330	2,380	126,400	2,380
2021-10-01	2,500	2,596	2,485	2,507	86,800	2,507
2021-09-30	2,683	2,683	2,520	2,562	80,600	2,562
2021-09-29	2,527	2,650	2,527	2,636	82,200	2,636
2021-09-28	2,650	2,650	2,520	2,599	112,300	2,599
2021-09-27	2,664	2,731	2,631	2,664	133,600	2,664
2021-09-24	2,648	2,670	2,565	2,620	187,200	2,620
2021-09-22	2,455	2,479	2,395	2,429	54,400	2,429
2021-09-21	2,405	2,515	2,404	2,473	69,500	2,473
2021-09-17	2,525	2,569	2,516	2,550	57,300	2,550
2021-09-16	2,670	2,684	2,481	2,529	163,700	2,529
2021-09-15	2,680	2,719	2,592	2,672	127,700	2,672
2021-09-14	2,742	2,779	2,666	2,709	182,600	2,709
2021-09-13	2,610	2,735	2,588	2,676	236,900	2,676
2021-09-10	2,426	2,576	2,410	2,560	208,400	2,560
2021-09-09	2,419	2,450	2,379	2,386	72,500	2,386
2021-09-08	2,379	2,447	2,371	2,428	76,300	2,428
2021-09-07	2,486	2,486	2,352	2,380	133,600	2,380
2021-09-06	2,480	2,491	2,429	2,485	78,000	2,485
2021-09-03	2,400	2,440	2,344	2,420	60,700	2,420
2021-09-02	2,458	2,485	2,369	2,369	81,400	2,369
2021-09-01	2,432	2,465	2,377	2,432	98,700	2,432
2021-08-31	2,335	2,399	2,296	2,382	79,700	2,382
2021-08-30	2,287	2,315	2,252	2,294	51,000	2,294
2021-08-27	2,249	2,262	2,190	2,216	41,700	2,216
2021-08-26	2,218	2,284	2,216	2,234	69,600	2,234
2021-08-25	2,248	2,250	2,168	2,187	71,800	2,187
2021-08-24	2,165	2,278	2,165	2,224	72,700	2,224
2021-08-23	2,124	2,175	2,117	2,152	61,800	2,152
2021-08-20	2,150	2,196	2,083	2,101	97,700	2,101
2021-08-19	2,222	2,238	2,176	2,176	65,000	2,176
2021-08-18	2,197	2,295	2,157	2,263	129,300	2,263
2021-08-17	2,297	2,334	2,213	2,220	95,700	2,220
2021-08-16	2,320	2,342	2,241	2,265	87,700	2,265
2021-08-13	2,380	2,380	2,274	2,310	97,400	2,310
2021-08-12	2,400	2,400	2,326	2,347	61,600	2,347
2021-08-11	2,427	2,438	2,351	2,354	88,000	2,354
2021-08-10	2,392	2,438	2,356	2,424	80,900	2,424
2021-08-06	2,442	2,488	2,389	2,438	96,600	2,438
2021-08-05	2,520	2,580	2,460	2,472	90,300	2,472
2021-08-04	2,550	2,579	2,456	2,554	148,300	2,554
2021-08-03	2,470	2,645	2,470	2,564	211,200	2,564
2021-08-02	2,401	2,537	2,401	2,520	203,000	2,520
2021-07-30	2,293	2,422	2,251	2,343	237,400	2,343
2021-07-29	2,499	2,510	2,200	2,337	551,200	2,337
2021-07-28	2,730	2,777	2,341	2,400	925,900	2,400
2021-07-27	2,963	3,030	2,903	3,000	207,900	3,000
2021-07-26	2,851	2,955	2,851	2,923	117,000	2,923
2021-07-21	2,836	2,856	2,756	2,801	65,100	2,801
2021-07-20	2,730	2,854	2,730	2,786	100,600	2,786
2021-07-19	2,839	2,884	2,730	2,780	99,300	2,780
2021-07-16	2,853	2,922	2,803	2,901	56,000	2,901
2021-07-15	2,908	2,916	2,840	2,873	79,900	2,873
2021-07-14	3,000	3,055	2,903	2,941	126,900	2,941
2021-07-13	2,959	3,075	2,933	2,991	175,400	2,991
2021-07-12	2,916	2,960	2,851	2,930	108,300	2,930
2021-07-09	2,724	2,883	2,724	2,866	114,500	2,866
2021-07-08	2,905	2,905	2,771	2,793	112,700	2,793
2021-07-07	2,790	2,920	2,785	2,873	105,500	2,873
2021-07-06	2,752	2,905	2,750	2,838	100,200	2,838
2021-07-05	2,810	2,821	2,733	2,778	115,400	2,778
2021-07-02	2,782	2,885	2,782	2,849	84,900	2,849
2021-07-01	2,862	2,862	2,756	2,811	136,600	2,811
2021-06-30	2,960	2,968	2,864	2,876	148,700	2,876
2021-06-29	3,005	3,050	2,940	2,960	145,500	2,960
2021-06-28	2,951	3,090	2,910	3,065	165,600	3,065
2021-06-25	2,995	3,030	2,933	2,978	144,700	2,978
2021-06-24	3,055	3,170	2,993	2,997	173,600	2,997
2021-06-23	3,180	3,210	3,045	3,080	136,200	3,080
2021-06-22	3,240	3,300	3,130	3,150	222,100	3,150
2021-06-21	3,030	3,260	3,030	3,195	254,000	3,195
2021-06-18	3,300	3,370	3,150	3,150	209,200	3,150
2021-06-17	3,230	3,285	3,085	3,260	340,600	3,260
2021-06-16	3,150	3,375	3,115	3,320	326,600	3,320
2021-06-15	2,971	3,185	2,950	3,180	215,200	3,180
2021-06-14	3,080	3,080	2,923	2,971	168,500	2,971
2021-06-11	3,175	3,240	2,951	3,020	269,900	3,020
2021-06-10	3,150	3,220	3,100	3,200	108,400	3,200
2021-06-09	3,265	3,305	3,140	3,165	239,200	3,165
2021-06-08	3,160	3,435	3,150	3,315	369,700	3,315
2021-06-07	3,225	3,240	3,085	3,095	187,000	3,095
2021-06-04	3,275	3,290	3,100	3,235	258,300	3,235
2021-06-03	3,430	3,500	3,250	3,270	316,900	3,270
2021-06-02	3,360	3,400	3,135	3,320	425,800	3,320
2021-06-01	3,075	3,325	2,997	3,290	439,700	3,290
2021-05-31	2,829	3,195	2,827	3,105	564,700	3,105
2021-05-28	2,819	2,860	2,722	2,815	159,900	2,815
2021-05-27	2,870	2,931	2,772	2,813	201,500	2,813
2021-05-26	2,955	3,080	2,828	2,839	334,700	2,839
2021-05-25	2,710	2,935	2,705	2,905	309,600	2,905
2021-05-24	2,900	2,919	2,664	2,715	333,400	2,715
2021-05-21	2,902	2,974	2,777	2,950	525,300	2,950
2021-05-20	2,750	3,235	2,750	2,926	727,500	2,926
2021-05-19	2,569	2,750	2,547	2,735	274,100	2,735
2021-05-18	2,529	2,663	2,430	2,619	335,300	2,619
2021-05-17	2,570	2,709	2,303	2,440	470,500	2,440
2021-05-14	2,500	2,535	2,285	2,494	466,000	2,494
2021-05-13	2,100	2,546	2,091	2,446	1,080,800	2,446
2021-05-12	2,155	2,155	2,107	2,155	295,600	2,155
2021-05-11	1,792	1,818	1,755	1,755	61,800	1,755
2021-05-10	1,802	1,835	1,774	1,793	49,900	1,793
2021-05-07	1,759	1,800	1,728	1,773	28,500	1,773
2021-05-06	1,777	1,777	1,692	1,728	37,300	1,728
2021-04-30	1,800	1,809	1,755	1,777	34,800	1,777
2021-04-28	1,762	1,798	1,762	1,795	18,300	1,795
2021-04-27	1,796	1,827	1,763	1,780	30,400	1,780
2021-04-26	1,855	1,866	1,797	1,806	52,600	1,806
2021-04-23	1,860	1,875	1,821	1,827	40,400	1,827
2021-04-22	1,914	1,948	1,843	1,878	61,400	1,878
2021-04-21	1,921	1,921	1,815	1,875	85,000	1,875
2021-04-20	1,890	1,966	1,868	1,945	82,000	1,945
2021-04-19	1,910	1,924	1,860	1,896	59,800	1,896
2021-04-16	1,813	1,924	1,813	1,897	89,900	1,897
2021-04-15	1,790	1,812	1,735	1,803	55,000	1,803
2021-04-14	1,852	1,852	1,756	1,790	54,000	1,790
2021-04-13	1,842	1,886	1,782	1,851	37,300	1,851
2021-04-12	1,930	1,947	1,830	1,842	69,100	1,842
2021-04-09	1,950	1,955	1,865	1,910	96,200	1,910
2021-04-08	1,905	1,943	1,856	1,932	133,200	1,932
2021-04-07	1,777	1,922	1,735	1,904	186,600	1,904
2021-04-06	1,732	1,783	1,686	1,773	106,800	1,773
2021-04-05	1,697	1,784	1,671	1,721	117,900	1,721
2021-04-02	1,601	1,658	1,595	1,648	57,600	1,648
2021-04-01	1,615	1,668	1,560	1,572	60,700	1,572
2021-03-31	1,590	1,600	1,552	1,600	27,000	1,600
2021-03-30	1,541	1,620	1,536	1,614	40,000	1,614
2021-03-29	1,556	1,648	1,523	1,557	73,600	1,557
2021-03-26	1,558	1,560	1,511	1,539	17,500	1,539
2021-03-25	1,542	1,552	1,475	1,518	33,500	1,518
2021-03-24	1,501	1,558	1,464	1,472	49,800	1,472
2021-03-23	1,620	1,620	1,508	1,538	59,100	1,538
2021-03-22	1,528	1,668	1,488	1,594	149,200	1,594
2021-03-19	1,387	1,568	1,377	1,568	115,500	1,568
2021-03-18	1,419	1,428	1,385	1,400	21,600	1,400
2021-03-17	1,382	1,415	1,363	1,365	28,000	1,365
2021-03-16	1,410	1,435	1,330	1,384	49,800	1,384
2021-03-15	1,424	1,424	1,364	1,380	13,700	1,380
2021-03-12	1,383	1,420	1,376	1,397	43,200	1,397
2021-03-11	1,336	1,393	1,320	1,391	19,500	1,391
2021-03-10	1,345	1,370	1,334	1,334	24,700	1,334
2021-03-09	1,284	1,327	1,256	1,316	19,200	1,316
2021-03-08	1,331	1,344	1,286	1,296	21,700	1,296
2021-03-05	1,278	1,315	1,250	1,297	29,200	1,297
2021-03-04	1,320	1,330	1,260	1,308	57,000	1,308
2021-03-03	1,383	1,384	1,320	1,347	30,700	1,347
2021-03-02	1,401	1,456	1,370	1,393	31,700	1,393
2021-03-01	1,431	1,470	1,385	1,400	30,900	1,400
2021-02-26	1,387	1,514	1,384	1,420	81,200	1,420
2021-02-25	1,446	1,479	1,384	1,466	58,700	1,466
2021-02-24	1,478	1,479	1,362	1,363	49,900	1,363
2021-02-22	1,353	1,464	1,353	1,459	56,800	1,459
2021-02-19	1,304	1,380	1,303	1,345	28,800	1,345
2021-02-18	1,371	1,380	1,302	1,328	44,400	1,328
2021-02-17	1,406	1,413	1,340	1,385	53,300	1,385
2021-02-16	1,405	1,478	1,396	1,427	124,800	1,427
2021-02-15	1,380	1,426	1,345	1,345	90,900	1,345
2021-02-12	1,279	1,345	1,279	1,339	69,000	1,339
2021-02-10	1,260	1,280	1,252	1,259	23,000	1,259
2021-02-09	1,278	1,290	1,251	1,265	25,200	1,265
2021-02-08	1,270	1,270	1,232	1,265	27,500	1,265
2021-02-05	1,209	1,255	1,182	1,247	21,100	1,247
2021-02-04	1,259	1,259	1,185	1,202	27,200	1,202
2021-02-03	1,300	1,302	1,244	1,250	23,800	1,250
2021-02-02	1,243	1,294	1,210	1,276	21,600	1,276
2021-02-01	1,186	1,251	1,144	1,220	47,700	1,220
2021-01-29	1,281	1,318	1,180	1,205	52,200	1,205
2021-01-28	1,259	1,318	1,256	1,281	43,700	1,281
2021-01-27	1,345	1,345	1,235	1,319	103,900	1,319
2021-01-26	1,200	1,255	1,178	1,255	49,100	1,255
2021-01-25	1,192	1,235	1,167	1,216	35,100	1,216
2021-01-22	1,161	1,190	1,161	1,168	14,400	1,168
2021-01-21	1,233	1,240	1,165	1,172	30,800	1,172
2021-01-20	1,215	1,246	1,186	1,216	44,400	1,216
2021-01-19	1,209	1,237	1,153	1,175	42,500	1,175
2021-01-18	1,269	1,269	1,197	1,209	47,100	1,209
2021-01-15	1,250	1,270	1,163	1,258	140,000	1,258
2021-01-14	1,280	1,388	1,220	1,276	307,900	1,276
2021-01-13	1,198	1,412	1,198	1,329	985,700	1,329
2021-01-12	1,138	1,138	1,138	1,138	25,500	1,138
2021-01-08	875	995	875	988	120,400	988
2021-01-07	879	879	857	874	6,500	874
2021-01-06	852	879	848	855	11,600	855
2021-01-05	848	877	838	857	10,100	857
2021-01-04	886	900	862	863	16,700	863

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 [2021年度]

6337 (株)テセックの時系列データ [2021年度]