6337 (株)テセックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,353	2,423	2,348	2,422	48,800	2,422
2023-12-28	2,358	2,366	2,332	2,353	24,600	2,353
2023-12-27	2,298	2,360	2,276	2,360	65,700	2,360
2023-12-26	2,270	2,293	2,261	2,272	36,300	2,272
2023-12-25	2,300	2,316	2,271	2,271	47,900	2,271
2023-12-22	2,365	2,386	2,340	2,340	26,400	2,340
2023-12-21	2,350	2,369	2,327	2,364	34,700	2,364
2023-12-20	2,385	2,419	2,369	2,393	40,600	2,393
2023-12-19	2,312	2,396	2,305	2,396	42,000	2,396
2023-12-18	2,346	2,352	2,312	2,347	30,100	2,347
2023-12-15	2,250	2,376	2,250	2,345	69,200	2,345
2023-12-14	2,313	2,332	2,240	2,257	49,300	2,257
2023-12-13	2,227	2,289	2,227	2,286	46,700	2,286
2023-12-12	2,270	2,280	2,216	2,227	33,200	2,227
2023-12-11	2,225	2,252	2,190	2,229	39,600	2,229
2023-12-08	2,232	2,250	2,212	2,212	45,300	2,212
2023-12-07	2,288	2,300	2,233	2,237	57,700	2,237
2023-12-06	2,303	2,330	2,302	2,315	65,300	2,315
2023-12-05	2,350	2,370	2,311	2,311	45,400	2,311
2023-12-04	2,438	2,455	2,371	2,383	62,700	2,383
2023-12-01	2,482	2,482	2,430	2,430	42,900	2,430
2023-11-30	2,439	2,490	2,435	2,486	52,500	2,486
2023-11-29	2,450	2,454	2,409	2,420	46,900	2,420
2023-11-28	2,505	2,527	2,438	2,460	54,600	2,460
2023-11-27	2,498	2,531	2,479	2,503	59,500	2,503
2023-11-24	2,410	2,512	2,410	2,468	66,600	2,468
2023-11-22	2,361	2,402	2,334	2,400	43,600	2,400
2023-11-21	2,412	2,412	2,360	2,408	50,700	2,408
2023-11-20	2,385	2,439	2,346	2,367	62,400	2,367
2023-11-17	2,370	2,387	2,336	2,362	47,900	2,362
2023-11-16	2,390	2,418	2,356	2,380	54,100	2,380
2023-11-15	2,398	2,412	2,342	2,355	90,800	2,355
2023-11-14	2,190	2,334	2,190	2,329	77,100	2,329
2023-11-13	2,239	2,257	2,181	2,190	35,300	2,190
2023-11-10	2,199	2,211	2,158	2,181	37,000	2,181
2023-11-09	2,201	2,235	2,184	2,225	49,100	2,225
2023-11-08	2,260	2,275	2,186	2,189	43,000	2,189
2023-11-07	2,333	2,340	2,231	2,239	56,500	2,239
2023-11-06	2,333	2,371	2,267	2,308	109,100	2,308
2023-11-02	2,219	2,330	2,217	2,283	120,500	2,283
2023-11-01	2,136	2,257	2,130	2,216	427,400	2,216
2023-10-31	2,621	2,621	2,529	2,536	102,700	2,536
2023-10-30	2,647	2,699	2,585	2,621	46,300	2,621
2023-10-27	2,642	2,709	2,642	2,669	48,400	2,669
2023-10-26	2,711	2,733	2,636	2,637	80,500	2,637
2023-10-25	2,799	2,841	2,788	2,795	41,200	2,795
2023-10-24	2,770	2,801	2,691	2,764	48,800	2,764
2023-10-23	2,802	2,840	2,753	2,760	34,300	2,760
2023-10-20	2,816	2,851	2,779	2,823	44,900	2,823
2023-10-19	2,905	2,931	2,830	2,840	81,700	2,840
2023-10-18	2,941	2,989	2,909	2,989	23,400	2,989
2023-10-17	2,981	2,981	2,895	2,955	35,400	2,955
2023-10-16	2,899	2,933	2,870	2,881	53,000	2,881
2023-10-13	2,981	3,085	2,980	3,005	72,400	3,005
2023-10-12	2,855	3,005	2,850	2,985	58,700	2,985
2023-10-11	2,864	2,912	2,840	2,840	25,000	2,840
2023-10-10	2,830	2,869	2,820	2,833	29,400	2,833
2023-10-06	2,884	2,884	2,802	2,830	36,400	2,830
2023-10-05	2,875	2,887	2,833	2,860	31,200	2,860
2023-10-04	2,895	2,926	2,803	2,812	124,600	2,812
2023-10-03	3,050	3,080	2,990	2,990	59,100	2,990
2023-10-02	3,005	3,115	2,980	3,075	46,100	3,075
2023-09-29	3,050	3,095	3,010	3,040	41,600	3,040
2023-09-28	3,045	3,055	2,964	3,000	57,800	3,000
2023-09-27	2,856	3,015	2,847	3,015	74,800	3,015
2023-09-26	2,980	2,980	2,876	2,897	66,600	2,897
2023-09-25	2,930	2,980	2,902	2,980	47,200	2,980
2023-09-22	2,867	2,970	2,827	2,930	67,800	2,930
2023-09-21	2,926	2,954	2,891	2,917	58,900	2,917
2023-09-20	3,000	3,030	2,952	2,964	52,200	2,964
2023-09-19	3,045	3,045	2,966	2,990	77,700	2,990
2023-09-15	3,115	3,125	3,070	3,090	40,900	3,090
2023-09-14	3,100	3,140	3,065	3,140	42,000	3,140
2023-09-13	3,140	3,140	3,060	3,095	52,600	3,095
2023-09-12	3,165	3,190	3,125	3,155	25,800	3,155
2023-09-11	3,220	3,235	3,150	3,165	40,100	3,165
2023-09-08	3,230	3,270	3,185	3,245	38,400	3,245
2023-09-07	3,350	3,350	3,265	3,265	44,800	3,265
2023-09-06	3,400	3,400	3,320	3,365	26,200	3,365
2023-09-05	3,300	3,390	3,260	3,375	37,100	3,375
2023-09-04	3,280	3,330	3,270	3,300	36,000	3,300
2023-09-01	3,395	3,395	3,295	3,305	63,200	3,305
2023-08-31	3,415	3,440	3,365	3,400	44,800	3,400
2023-08-30	3,450	3,450	3,365	3,405	39,000	3,405
2023-08-29	3,460	3,480	3,365	3,395	42,200	3,395
2023-08-28	3,395	3,445	3,355	3,445	38,600	3,445
2023-08-25	3,410	3,480	3,355	3,370	88,300	3,370
2023-08-24	3,520	3,615	3,470	3,470	200,300	3,470
2023-08-23	3,235	3,415	3,210	3,410	112,000	3,410
2023-08-22	3,285	3,370	3,235	3,290	84,500	3,290
2023-08-21	3,150	3,240	3,150	3,200	103,500	3,200
2023-08-18	3,030	3,110	3,030	3,100	47,600	3,100
2023-08-17	3,025	3,090	3,000	3,080	76,200	3,080
2023-08-16	3,140	3,165	3,045	3,055	76,500	3,055
2023-08-15	3,170	3,240	3,155	3,180	66,300	3,180
2023-08-14	3,135	3,180	3,085	3,120	49,300	3,120
2023-08-10	3,085	3,150	3,065	3,145	78,100	3,145
2023-08-09	3,145	3,195	3,105	3,130	72,900	3,130
2023-08-08	3,290	3,310	3,130	3,170	106,000	3,170
2023-08-07	3,270	3,310	3,195	3,290	70,300	3,290
2023-08-04	3,385	3,385	3,285	3,310	66,200	3,310
2023-08-03	3,370	3,405	3,325	3,385	70,100	3,385
2023-08-02	3,480	3,545	3,425	3,440	91,600	3,440
2023-08-01	3,250	3,525	3,240	3,495	189,200	3,495
2023-07-31	3,350	3,395	3,250	3,295	121,900	3,295
2023-07-28	3,320	3,360	3,195	3,310	173,400	3,310
2023-07-27	3,420	3,485	3,225	3,390	514,500	3,390
2023-07-26	3,190	3,350	3,180	3,350	703,100	3,350
2023-07-25	2,850	2,909	2,829	2,848	128,600	2,848
2023-07-24	2,800	2,880	2,778	2,850	79,900	2,850
2023-07-21	2,763	2,790	2,691	2,762	122,400	2,762
2023-07-20	2,903	2,903	2,839	2,839	73,500	2,839
2023-07-19	2,901	2,940	2,853	2,930	82,300	2,930
2023-07-18	2,827	2,916	2,826	2,893	113,300	2,893
2023-07-14	2,799	2,838	2,774	2,802	67,100	2,802
2023-07-13	2,705	2,810	2,652	2,780	97,400	2,780
2023-07-12	2,814	2,820	2,679	2,679	109,400	2,679
2023-07-11	2,758	2,876	2,758	2,806	119,500	2,806
2023-07-10	2,865	2,865	2,717	2,728	98,900	2,728
2023-07-07	2,685	2,890	2,666	2,879	127,100	2,879
2023-07-06	2,695	2,734	2,648	2,703	97,600	2,703
2023-07-05	2,810	2,810	2,724	2,768	77,100	2,768
2023-07-04	2,763	2,880	2,750	2,812	143,900	2,812
2023-07-03	2,712	2,751	2,700	2,720	102,700	2,720
2023-06-30	2,668	2,695	2,602	2,675	65,300	2,675
2023-06-29	2,595	2,730	2,581	2,676	172,700	2,676
2023-06-28	2,512	2,589	2,509	2,589	94,500	2,589
2023-06-27	2,515	2,515	2,447	2,462	59,200	2,462
2023-06-26	2,469	2,580	2,463	2,510	77,900	2,510
2023-06-23	2,500	2,539	2,452	2,507	78,600	2,507
2023-06-22	2,565	2,581	2,476	2,489	122,900	2,489
2023-06-21	2,550	2,588	2,514	2,583	64,000	2,583
2023-06-20	2,550	2,560	2,496	2,557	78,300	2,557
2023-06-19	2,590	2,604	2,540	2,560	70,500	2,560
2023-06-16	2,604	2,613	2,518	2,604	142,300	2,604
2023-06-15	2,640	2,683	2,618	2,637	91,600	2,637
2023-06-14	2,712	2,725	2,615	2,643	70,700	2,643
2023-06-13	2,690	2,801	2,690	2,705	166,800	2,705
2023-06-12	2,537	2,638	2,510	2,610	115,800	2,610
2023-06-09	2,492	2,538	2,447	2,517	47,800	2,517
2023-06-08	2,488	2,564	2,448	2,477	65,900	2,477
2023-06-07	2,595	2,616	2,493	2,513	91,300	2,513
2023-06-06	2,555	2,620	2,540	2,585	62,300	2,585
2023-06-05	2,540	2,595	2,526	2,573	74,200	2,573
2023-06-02	2,577	2,590	2,480	2,515	82,100	2,515
2023-06-01	2,435	2,565	2,425	2,565	76,600	2,565
2023-05-31	2,550	2,550	2,438	2,447	111,500	2,447
2023-05-30	2,600	2,621	2,516	2,571	114,400	2,571
2023-05-29	2,649	2,745	2,577	2,609	238,000	2,609
2023-05-26	2,555	2,616	2,538	2,557	154,200	2,557
2023-05-25	2,460	2,574	2,429	2,526	187,100	2,526
2023-05-24	2,407	2,460	2,389	2,442	69,500	2,442
2023-05-23	2,506	2,521	2,389	2,413	134,500	2,413
2023-05-22	2,400	2,521	2,400	2,476	150,800	2,476
2023-05-19	2,350	2,432	2,330	2,380	145,400	2,380
2023-05-18	2,211	2,359	2,211	2,343	138,400	2,343
2023-05-17	2,164	2,204	2,146	2,161	41,900	2,161
2023-05-16	2,173	2,196	2,154	2,175	43,800	2,175
2023-05-15	2,139	2,181	2,112	2,143	50,400	2,143
2023-05-12	2,290	2,292	2,162	2,166	136,200	2,166
2023-05-11	2,200	2,336	2,200	2,285	161,700	2,285
2023-05-10	2,168	2,212	2,140	2,194	290,400	2,194
2023-05-09	2,320	2,353	2,295	2,318	92,500	2,318
2023-05-08	2,307	2,323	2,290	2,291	52,700	2,291
2023-05-02	2,251	2,305	2,250	2,279	52,900	2,279
2023-05-01	2,278	2,280	2,231	2,245	44,300	2,245
2023-04-28	2,280	2,288	2,249	2,258	51,500	2,258
2023-04-27	2,250	2,272	2,246	2,262	35,400	2,262
2023-04-26	2,307	2,314	2,260	2,263	61,000	2,263
2023-04-25	2,402	2,423	2,331	2,332	80,100	2,332
2023-04-24	2,405	2,408	2,374	2,407	32,300	2,407
2023-04-21	2,355	2,431	2,336	2,393	53,600	2,393
2023-04-20	2,317	2,374	2,317	2,347	27,000	2,347
2023-04-19	2,335	2,382	2,309	2,335	61,900	2,335
2023-04-18	2,375	2,375	2,320	2,345	63,500	2,345
2023-04-17	2,397	2,400	2,348	2,370	47,700	2,370
2023-04-14	2,429	2,450	2,381	2,394	37,000	2,394
2023-04-13	2,438	2,438	2,405	2,428	37,200	2,428
2023-04-12	2,448	2,452	2,400	2,452	45,200	2,452
2023-04-11	2,397	2,467	2,397	2,461	45,200	2,461
2023-04-10	2,375	2,408	2,363	2,373	26,800	2,373
2023-04-07	2,380	2,406	2,356	2,383	32,200	2,383
2023-04-06	2,396	2,410	2,363	2,375	56,100	2,375
2023-04-05	2,500	2,503	2,420	2,431	91,200	2,431
2023-04-04	2,616	2,620	2,537	2,537	71,800	2,537
2023-04-03	2,668	2,668	2,612	2,612	35,500	2,612
2023-03-31	2,627	2,655	2,610	2,637	25,700	2,637
2023-03-30	2,552	2,642	2,552	2,622	35,500	2,622
2023-03-29	2,637	2,637	2,600	2,621	51,400	2,621
2023-03-28	2,690	2,690	2,625	2,629	46,000	2,629
2023-03-27	2,705	2,707	2,660	2,682	26,000	2,682
2023-03-24	2,646	2,715	2,645	2,705	27,000	2,705
2023-03-23	2,625	2,658	2,589	2,645	35,900	2,645
2023-03-22	2,699	2,701	2,650	2,663	35,500	2,663
2023-03-20	2,725	2,725	2,630	2,655	40,900	2,655
2023-03-17	2,741	2,763	2,687	2,720	43,500	2,720
2023-03-16	2,674	2,722	2,656	2,691	42,800	2,691
2023-03-15	2,710	2,768	2,692	2,752	32,500	2,752
2023-03-14	2,730	2,730	2,651	2,660	57,300	2,660
2023-03-13	2,817	2,825	2,740	2,775	52,400	2,775
2023-03-10	2,839	2,929	2,839	2,867	64,800	2,867
2023-03-09	2,890	2,899	2,842	2,885	30,000	2,885
2023-03-08	2,807	2,889	2,790	2,877	41,900	2,877
2023-03-07	2,865	2,870	2,810	2,823	75,500	2,823
2023-03-06	2,930	2,946	2,877	2,884	47,000	2,884
2023-03-03	2,959	2,966	2,890	2,892	44,100	2,892
2023-03-02	2,980	2,987	2,890	2,913	74,600	2,913
2023-03-01	2,873	2,958	2,860	2,956	93,900	2,956
2023-02-28	2,813	2,891	2,809	2,873	64,400	2,873
2023-02-27	2,770	2,806	2,743	2,800	39,000	2,800
2023-02-24	2,721	2,779	2,719	2,774	58,300	2,774
2023-02-22	2,727	2,752	2,713	2,721	38,200	2,721
2023-02-21	2,770	2,812	2,741	2,754	49,200	2,754
2023-02-20	2,737	2,780	2,721	2,762	38,500	2,762
2023-02-17	2,730	2,790	2,711	2,730	43,900	2,730
2023-02-16	2,700	2,798	2,700	2,758	58,800	2,758
2023-02-15	2,700	2,724	2,670	2,700	43,200	2,700
2023-02-14	2,665	2,726	2,665	2,723	46,500	2,723
2023-02-13	2,699	2,701	2,660	2,679	33,200	2,679
2023-02-10	2,719	2,719	2,671	2,699	43,700	2,699
2023-02-09	2,652	2,730	2,640	2,716	44,600	2,716
2023-02-08	2,662	2,680	2,626	2,666	51,200	2,666
2023-02-07	2,680	2,685	2,649	2,663	36,800	2,663
2023-02-06	2,700	2,712	2,661	2,670	66,700	2,670
2023-02-03	2,775	2,775	2,671	2,677	81,800	2,677
2023-02-02	2,745	2,817	2,735	2,744	106,400	2,744
2023-02-01	2,690	2,777	2,640	2,695	244,800	2,695
2023-01-31	2,839	2,862	2,825	2,831	113,900	2,831
2023-01-30	2,865	2,890	2,812	2,854	58,100	2,854
2023-01-27	2,934	2,958	2,862	2,877	64,700	2,877
2023-01-26	2,960	2,976	2,877	2,935	104,400	2,935
2023-01-25	2,983	3,005	2,936	2,963	91,000	2,963
2023-01-24	3,035	3,090	3,000	3,020	87,900	3,020
2023-01-23	3,030	3,075	2,972	2,982	62,200	2,982
2023-01-20	2,978	2,996	2,938	2,977	68,100	2,977
2023-01-19	2,970	3,040	2,931	3,005	43,800	3,005
2023-01-18	2,994	3,030	2,905	3,030	68,300	3,030
2023-01-17	2,920	3,025	2,920	2,986	66,200	2,986
2023-01-16	3,035	3,045	2,910	2,927	85,500	2,927
2023-01-13	3,040	3,135	3,015	3,075	91,100	3,075
2023-01-12	3,140	3,150	3,035	3,050	116,700	3,050
2023-01-11	2,970	3,085	2,970	3,080	103,200	3,080
2023-01-10	2,967	2,980	2,866	2,927	107,300	2,927
2023-01-06	2,762	2,950	2,760	2,910	101,100	2,910
2023-01-05	2,762	2,814	2,736	2,804	64,800	2,804
2023-01-04	2,815	2,818	2,719	2,730	74,100	2,730

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 [2023年度]

6337 (株)テセックの時系列データ [2023年度]