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
2021-12-302,1402,1682,0902,16247,9002,162
2021-12-292,1202,1942,1152,14280,1002,142
2021-12-282,1482,1622,0922,108116,9002,108
2021-12-272,1772,2192,1212,12298,5002,122
2021-12-242,1522,1772,1232,143130,4002,143
2021-12-232,0902,1252,0662,10779,4002,107
2021-12-222,0222,0972,0222,06667,4002,066
2021-12-212,0102,0591,9842,02273,4002,022
2021-12-202,1002,1102,0122,01474,9002,014
2021-12-172,1102,1202,0802,11053,0002,110
2021-12-162,1782,1872,1212,15561,3002,155
2021-12-152,0682,1382,0622,10046,7002,100
2021-12-142,1002,1292,0702,09449,4002,094
2021-12-132,1732,2142,1222,13262,6002,132
2021-12-102,2272,2292,1612,18490,6002,184
2021-12-092,2842,3102,2302,24758,0002,247
2021-12-082,3262,3602,2792,30368,0002,303
2021-12-072,2622,2972,2302,28445,5002,284
2021-12-062,3052,3052,2232,25363,6002,253
2021-12-032,2922,3302,2352,33066,7002,330
2021-12-022,3402,3922,2872,29281,2002,292
2021-12-012,3382,4052,3032,40075,1002,400
2021-11-302,3502,4402,3422,34298,4002,342
2021-11-292,2822,3792,2592,28899,2002,288
2021-11-262,3822,3932,3242,36261,8002,362
2021-11-252,4622,4662,3702,41265,6002,412
2021-11-242,5202,5392,4242,461109,8002,461
2021-11-222,5712,6492,5202,61578,1002,615
2021-11-192,6202,6402,5592,57061,9002,570
2021-11-182,6552,6602,5242,601120,8002,601
2021-11-172,6122,6352,5562,628131,1002,628
2021-11-162,4472,5872,4252,586167,1002,586
2021-11-152,4932,5102,4182,44170,6002,441
2021-11-122,4692,4732,4242,46371,3002,463
2021-11-112,3672,4582,3542,458113,7002,458
2021-11-102,3002,3742,2702,36780,7002,367
2021-11-092,3002,3502,2772,28950,4002,289
2021-11-082,3052,3322,2552,29680,3002,296
2021-11-052,3852,4052,3112,33276,2002,332
2021-11-042,4452,4532,3492,376126,1002,376
2021-11-022,4032,4552,4002,41080,6002,410
2021-11-012,4202,4292,3812,415103,0002,415
2021-10-292,4282,4812,3722,405141,7002,405
2021-10-282,3812,4442,3602,402160,3002,402
2021-10-272,3362,4702,3222,391487,9002,391
2021-10-262,6312,6402,5262,611247,3002,611
2021-10-252,5102,5902,4622,574107,2002,574
2021-10-222,4552,6342,4552,583166,0002,583
2021-10-212,6552,6552,4652,480280,6002,480
2021-10-202,8182,8552,6702,705207,9002,705
2021-10-192,5912,8062,5652,778253,2002,778
2021-10-182,5422,5902,4902,57291,8002,572
2021-10-152,3982,5372,3902,522126,0002,522
2021-10-142,2922,3652,2922,34445,0002,344
2021-10-132,3332,3432,2902,29740,4002,297
2021-10-122,4202,4202,3362,35539,4002,355
2021-10-112,3782,4302,3552,38833,5002,388
2021-10-082,4182,4302,3652,40252,1002,402
2021-10-072,3002,4022,3002,35464,3002,354
2021-10-062,2822,4002,2822,29291,6002,292
2021-10-052,3092,3502,2172,291139,6002,291
2021-10-042,5702,5702,3302,380126,4002,380
2021-10-012,5002,5962,4852,50786,8002,507
2021-09-302,6832,6832,5202,56280,6002,562
2021-09-292,5272,6502,5272,63682,2002,636
2021-09-282,6502,6502,5202,599112,3002,599
2021-09-272,6642,7312,6312,664133,6002,664
2021-09-242,6482,6702,5652,620187,2002,620
2021-09-222,4552,4792,3952,42954,4002,429
2021-09-212,4052,5152,4042,47369,5002,473
2021-09-172,5252,5692,5162,55057,3002,550
2021-09-162,6702,6842,4812,529163,7002,529
2021-09-152,6802,7192,5922,672127,7002,672
2021-09-142,7422,7792,6662,709182,6002,709
2021-09-132,6102,7352,5882,676236,9002,676
2021-09-102,4262,5762,4102,560208,4002,560
2021-09-092,4192,4502,3792,38672,5002,386
2021-09-082,3792,4472,3712,42876,3002,428
2021-09-072,4862,4862,3522,380133,6002,380
2021-09-062,4802,4912,4292,48578,0002,485
2021-09-032,4002,4402,3442,42060,7002,420
2021-09-022,4582,4852,3692,36981,4002,369
2021-09-012,4322,4652,3772,43298,7002,432
2021-08-312,3352,3992,2962,38279,7002,382
2021-08-302,2872,3152,2522,29451,0002,294
2021-08-272,2492,2622,1902,21641,7002,216
2021-08-262,2182,2842,2162,23469,6002,234
2021-08-252,2482,2502,1682,18771,8002,187
2021-08-242,1652,2782,1652,22472,7002,224
2021-08-232,1242,1752,1172,15261,8002,152
2021-08-202,1502,1962,0832,10197,7002,101
2021-08-192,2222,2382,1762,17665,0002,176
2021-08-182,1972,2952,1572,263129,3002,263
2021-08-172,2972,3342,2132,22095,7002,220
2021-08-162,3202,3422,2412,26587,7002,265
2021-08-132,3802,3802,2742,31097,4002,310
2021-08-122,4002,4002,3262,34761,6002,347
2021-08-112,4272,4382,3512,35488,0002,354
2021-08-102,3922,4382,3562,42480,9002,424
2021-08-062,4422,4882,3892,43896,6002,438
2021-08-052,5202,5802,4602,47290,3002,472
2021-08-042,5502,5792,4562,554148,3002,554
2021-08-032,4702,6452,4702,564211,2002,564
2021-08-022,4012,5372,4012,520203,0002,520
2021-07-302,2932,4222,2512,343237,4002,343
2021-07-292,4992,5102,2002,337551,2002,337
2021-07-282,7302,7772,3412,400925,9002,400
2021-07-272,9633,0302,9033,000207,9003,000
2021-07-262,8512,9552,8512,923117,0002,923
2021-07-212,8362,8562,7562,80165,1002,801
2021-07-202,7302,8542,7302,786100,6002,786
2021-07-192,8392,8842,7302,78099,3002,780
2021-07-162,8532,9222,8032,90156,0002,901
2021-07-152,9082,9162,8402,87379,9002,873
2021-07-143,0003,0552,9032,941126,9002,941
2021-07-132,9593,0752,9332,991175,4002,991
2021-07-122,9162,9602,8512,930108,3002,930
2021-07-092,7242,8832,7242,866114,5002,866
2021-07-082,9052,9052,7712,793112,7002,793
2021-07-072,7902,9202,7852,873105,5002,873
2021-07-062,7522,9052,7502,838100,2002,838
2021-07-052,8102,8212,7332,778115,4002,778
2021-07-022,7822,8852,7822,84984,9002,849
2021-07-012,8622,8622,7562,811136,6002,811
2021-06-302,9602,9682,8642,876148,7002,876
2021-06-293,0053,0502,9402,960145,5002,960
2021-06-282,9513,0902,9103,065165,6003,065
2021-06-252,9953,0302,9332,978144,7002,978
2021-06-243,0553,1702,9932,997173,6002,997
2021-06-233,1803,2103,0453,080136,2003,080
2021-06-223,2403,3003,1303,150222,1003,150
2021-06-213,0303,2603,0303,195254,0003,195
2021-06-183,3003,3703,1503,150209,2003,150
2021-06-173,2303,2853,0853,260340,6003,260
2021-06-163,1503,3753,1153,320326,6003,320
2021-06-152,9713,1852,9503,180215,2003,180
2021-06-143,0803,0802,9232,971168,5002,971
2021-06-113,1753,2402,9513,020269,9003,020
2021-06-103,1503,2203,1003,200108,4003,200
2021-06-093,2653,3053,1403,165239,2003,165
2021-06-083,1603,4353,1503,315369,7003,315
2021-06-073,2253,2403,0853,095187,0003,095
2021-06-043,2753,2903,1003,235258,3003,235
2021-06-033,4303,5003,2503,270316,9003,270
2021-06-023,3603,4003,1353,320425,8003,320
2021-06-013,0753,3252,9973,290439,7003,290
2021-05-312,8293,1952,8273,105564,7003,105
2021-05-282,8192,8602,7222,815159,9002,815
2021-05-272,8702,9312,7722,813201,5002,813
2021-05-262,9553,0802,8282,839334,7002,839
2021-05-252,7102,9352,7052,905309,6002,905
2021-05-242,9002,9192,6642,715333,4002,715
2021-05-212,9022,9742,7772,950525,3002,950
2021-05-202,7503,2352,7502,926727,5002,926
2021-05-192,5692,7502,5472,735274,1002,735
2021-05-182,5292,6632,4302,619335,3002,619
2021-05-172,5702,7092,3032,440470,5002,440
2021-05-142,5002,5352,2852,494466,0002,494
2021-05-132,1002,5462,0912,4461,080,8002,446
2021-05-122,1552,1552,1072,155295,6002,155
2021-05-111,7921,8181,7551,75561,8001,755
2021-05-101,8021,8351,7741,79349,9001,793
2021-05-071,7591,8001,7281,77328,5001,773
2021-05-061,7771,7771,6921,72837,3001,728
2021-04-301,8001,8091,7551,77734,8001,777
2021-04-281,7621,7981,7621,79518,3001,795
2021-04-271,7961,8271,7631,78030,4001,780
2021-04-261,8551,8661,7971,80652,6001,806
2021-04-231,8601,8751,8211,82740,4001,827
2021-04-221,9141,9481,8431,87861,4001,878
2021-04-211,9211,9211,8151,87585,0001,875
2021-04-201,8901,9661,8681,94582,0001,945
2021-04-191,9101,9241,8601,89659,8001,896
2021-04-161,8131,9241,8131,89789,9001,897
2021-04-151,7901,8121,7351,80355,0001,803
2021-04-141,8521,8521,7561,79054,0001,790
2021-04-131,8421,8861,7821,85137,3001,851
2021-04-121,9301,9471,8301,84269,1001,842
2021-04-091,9501,9551,8651,91096,2001,910
2021-04-081,9051,9431,8561,932133,2001,932
2021-04-071,7771,9221,7351,904186,6001,904
2021-04-061,7321,7831,6861,773106,8001,773
2021-04-051,6971,7841,6711,721117,9001,721
2021-04-021,6011,6581,5951,64857,6001,648
2021-04-011,6151,6681,5601,57260,7001,572
2021-03-311,5901,6001,5521,60027,0001,600
2021-03-301,5411,6201,5361,61440,0001,614
2021-03-291,5561,6481,5231,55773,6001,557
2021-03-261,5581,5601,5111,53917,5001,539
2021-03-251,5421,5521,4751,51833,5001,518
2021-03-241,5011,5581,4641,47249,8001,472
2021-03-231,6201,6201,5081,53859,1001,538
2021-03-221,5281,6681,4881,594149,2001,594
2021-03-191,3871,5681,3771,568115,5001,568
2021-03-181,4191,4281,3851,40021,6001,400
2021-03-171,3821,4151,3631,36528,0001,365
2021-03-161,4101,4351,3301,38449,8001,384
2021-03-151,4241,4241,3641,38013,7001,380
2021-03-121,3831,4201,3761,39743,2001,397
2021-03-111,3361,3931,3201,39119,5001,391
2021-03-101,3451,3701,3341,33424,7001,334
2021-03-091,2841,3271,2561,31619,2001,316
2021-03-081,3311,3441,2861,29621,7001,296
2021-03-051,2781,3151,2501,29729,2001,297
2021-03-041,3201,3301,2601,30857,0001,308
2021-03-031,3831,3841,3201,34730,7001,347
2021-03-021,4011,4561,3701,39331,7001,393
2021-03-011,4311,4701,3851,40030,9001,400
2021-02-261,3871,5141,3841,42081,2001,420
2021-02-251,4461,4791,3841,46658,7001,466
2021-02-241,4781,4791,3621,36349,9001,363
2021-02-221,3531,4641,3531,45956,8001,459
2021-02-191,3041,3801,3031,34528,8001,345
2021-02-181,3711,3801,3021,32844,4001,328
2021-02-171,4061,4131,3401,38553,3001,385
2021-02-161,4051,4781,3961,427124,8001,427
2021-02-151,3801,4261,3451,34590,9001,345
2021-02-121,2791,3451,2791,33969,0001,339
2021-02-101,2601,2801,2521,25923,0001,259
2021-02-091,2781,2901,2511,26525,2001,265
2021-02-081,2701,2701,2321,26527,5001,265
2021-02-051,2091,2551,1821,24721,1001,247
2021-02-041,2591,2591,1851,20227,2001,202
2021-02-031,3001,3021,2441,25023,8001,250
2021-02-021,2431,2941,2101,27621,6001,276
2021-02-011,1861,2511,1441,22047,7001,220
2021-01-291,2811,3181,1801,20552,2001,205
2021-01-281,2591,3181,2561,28143,7001,281
2021-01-271,3451,3451,2351,319103,9001,319
2021-01-261,2001,2551,1781,25549,1001,255
2021-01-251,1921,2351,1671,21635,1001,216
2021-01-221,1611,1901,1611,16814,4001,168
2021-01-211,2331,2401,1651,17230,8001,172
2021-01-201,2151,2461,1861,21644,4001,216
2021-01-191,2091,2371,1531,17542,5001,175
2021-01-181,2691,2691,1971,20947,1001,209
2021-01-151,2501,2701,1631,258140,0001,258
2021-01-141,2801,3881,2201,276307,9001,276
2021-01-131,1981,4121,1981,329985,7001,329
2021-01-121,1381,1381,1381,13825,5001,138
2021-01-08875995875988120,400988
2021-01-078798798578746,500874
2021-01-0685287984885511,600855
2021-01-0584887783885710,100857
2021-01-0488690086286316,700863

分割・併合履歴 : なし