テセック(6337)の株価時系列情報
テセック(6337)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2000/12/28 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2000/12/27 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 |
| 2000/12/26 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 2000/12/25 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 |
| 2000/12/22 | 2,410 | 2,540 | 2,410 | 2,450 | 5,000 |
| 2000/12/21 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 |
| 2000/12/20 | 2,680 | 2,680 | 2,380 | 2,380 | 6,000 |
| 2000/12/19 | 2,800 | 2,800 | 2,780 | 2,780 | 2,000 |
| 2000/12/18 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2000/12/15 | 2,750 | 2,810 | 2,750 | 2,810 | 9,000 |
| 2000/12/14 | 2,690 | 2,800 | 2,690 | 2,800 | 11,000 |
| 2000/12/13 | 2,710 | 2,720 | 2,710 | 2,720 | 6,000 |
| 2000/12/12 | 2,550 | 2,700 | 2,500 | 2,700 | 24,000 |
| 2000/12/11 | 2,650 | 2,650 | 2,550 | 2,550 | 12,000 |
| 2000/12/07 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 2000/12/06 | 2,810 | 2,890 | 2,810 | 2,890 | 8,000 |
| 2000/12/05 | 2,900 | 2,900 | 2,500 | 2,590 | 21,000 |
| 2000/12/04 | 2,900 | 2,950 | 2,900 | 2,900 | 7,000 |
| 2000/12/01 | 2,950 | 2,950 | 2,850 | 2,900 | 5,000 |
| 2000/11/30 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000/11/28 | 3,020 | 3,090 | 3,020 | 3,090 | 3,000 |
| 2000/11/27 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2000/11/24 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 |
| 2000/11/22 | 2,960 | 2,960 | 2,950 | 2,950 | 3,000 |
| 2000/11/14 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 2000/11/10 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 |
| 2000/11/08 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2000/11/06 | 3,500 | 3,550 | 3,500 | 3,550 | 2,000 |
| 2000/11/02 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 2000/11/01 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
| 2000/10/31 | 3,000 | 3,050 | 2,950 | 2,950 | 9,000 |
| 2000/10/30 | 3,130 | 3,150 | 3,130 | 3,150 | 4,000 |
| 2000/10/27 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 |
| 2000/10/26 | 3,350 | 3,400 | 3,300 | 3,350 | 9,000 |
| 2000/10/25 | 3,900 | 3,900 | 3,800 | 3,800 | 2,000 |
| 2000/10/24 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 2000/10/23 | 4,010 | 4,090 | 4,000 | 4,000 | 6,000 |
| 2000/10/20 | 4,300 | 4,300 | 4,000 | 4,000 | 6,000 |
| 2000/10/19 | 4,200 | 4,200 | 4,200 | 4,200 | 2,000 |
| 2000/10/17 | 4,460 | 4,460 | 4,460 | 4,460 | 1,000 |
| 2000/10/16 | 4,500 | 4,510 | 4,500 | 4,510 | 4,000 |
| 2000/10/11 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2000/10/10 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 |
| 2000/10/06 | 4,700 | 4,700 | 4,550 | 4,550 | 4,000 |
| 2000/10/02 | 5,190 | 5,200 | 5,100 | 5,100 | 10,000 |
| 2000/09/29 | 5,210 | 5,210 | 5,200 | 5,200 | 9,000 |
| 2000/09/28 | 5,200 | 5,210 | 5,200 | 5,200 | 10,000 |
| 2000/09/27 | 5,200 | 5,210 | 5,200 | 5,210 | 4,000 |
| 2000/09/25 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 |
| 2000/09/22 | 5,120 | 5,150 | 5,110 | 5,150 | 4,000 |
| 2000/09/21 | 5,060 | 5,170 | 5,060 | 5,100 | 5,000 |
| 2000/09/20 | 5,250 | 5,500 | 5,250 | 5,360 | 4,000 |
| 2000/09/18 | 5,010 | 5,100 | 5,010 | 5,100 | 2,000 |
| 2000/09/14 | 5,310 | 5,310 | 5,310 | 5,310 | 1,000 |
| 2000/09/13 | 5,300 | 5,300 | 5,200 | 5,300 | 6,000 |
| 2000/09/12 | 5,800 | 5,800 | 5,310 | 5,310 | 6,000 |
| 2000/09/11 | 5,900 | 6,000 | 5,900 | 5,900 | 4,000 |
| 2000/09/08 | 6,000 | 6,100 | 6,000 | 6,000 | 8,000 |
| 2000/09/07 | 5,850 | 6,000 | 5,850 | 6,000 | 6,000 |
| 2000/09/06 | 6,120 | 6,120 | 6,000 | 6,060 | 8,000 |
| 2000/09/05 | 5,960 | 6,300 | 5,960 | 6,070 | 24,000 |
| 2000/09/04 | 6,200 | 6,200 | 5,900 | 6,000 | 7,000 |
| 2000/09/01 | 5,710 | 5,850 | 5,700 | 5,850 | 4,000 |
| 2000/08/31 | 6,000 | 6,010 | 5,910 | 5,910 | 5,000 |
| 2000/08/30 | 6,200 | 6,200 | 6,000 | 6,000 | 10,000 |
| 2000/08/29 | 5,500 | 6,100 | 5,500 | 6,000 | 13,000 |
| 2000/08/28 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 |
| 2000/08/24 | 5,700 | 5,700 | 5,700 | 5,700 | 2,000 |
| 2000/08/23 | 5,500 | 5,780 | 5,500 | 5,780 | 3,000 |
| 2000/08/22 | 5,140 | 5,500 | 5,140 | 5,500 | 5,000 |
| 2000/08/21 | 5,100 | 5,100 | 5,100 | 5,100 | 1,000 |
| 2000/08/18 | 5,550 | 5,550 | 5,500 | 5,500 | 3,000 |
| 2000/08/17 | 5,550 | 5,550 | 5,500 | 5,500 | 3,000 |
| 2000/08/16 | 5,200 | 5,500 | 5,200 | 5,500 | 4,000 |
| 2000/08/15 | 5,100 | 5,190 | 5,100 | 5,190 | 3,000 |
| 2000/08/14 | 5,310 | 5,310 | 5,100 | 5,100 | 4,000 |
| 2000/08/11 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 2000/08/10 | 5,110 | 5,300 | 5,100 | 5,300 | 4,000 |
| 2000/08/09 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 |
| 2000/08/08 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 2000/08/07 | 4,900 | 4,900 | 4,850 | 4,850 | 3,000 |
| 2000/08/04 | 4,900 | 5,000 | 4,900 | 4,900 | 9,000 |
| 2000/08/03 | 4,900 | 5,000 | 4,900 | 5,000 | 3,000 |
| 2000/08/02 | 5,050 | 5,100 | 4,910 | 4,910 | 12,000 |
| 2000/08/01 | 4,990 | 5,100 | 4,990 | 5,050 | 13,000 |
| 2000/07/31 | 4,790 | 4,800 | 4,590 | 4,700 | 16,000 |
| 2000/07/28 | 5,040 | 5,040 | 5,040 | 5,040 | 1,000 |
| 2000/07/26 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 |
| 2000/07/25 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 |
| 2000/07/24 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 |
| 2000/07/21 | 6,050 | 6,050 | 6,010 | 6,010 | 3,000 |
| 2000/07/19 | 6,100 | 6,100 | 6,030 | 6,050 | 4,000 |
| 2000/07/18 | 6,300 | 6,300 | 6,100 | 6,100 | 7,000 |
| 2000/07/17 | 6,220 | 6,220 | 6,220 | 6,220 | 4,000 |
| 2000/07/13 | 6,450 | 6,450 | 6,210 | 6,210 | 7,000 |
| 2000/07/12 | 6,430 | 6,500 | 6,330 | 6,450 | 8,000 |
| 2000/07/11 | 6,700 | 6,700 | 6,510 | 6,530 | 10,000 |
| 2000/07/10 | 6,520 | 6,700 | 6,520 | 6,700 | 5,000 |
| 2000/07/07 | 6,330 | 6,410 | 6,330 | 6,410 | 2,000 |
| 2000/07/06 | 6,500 | 6,500 | 6,290 | 6,300 | 10,000 |
| 2000/07/05 | 6,600 | 6,620 | 6,520 | 6,550 | 5,000 |
| 2000/07/04 | 6,510 | 6,600 | 6,500 | 6,600 | 8,000 |
| 2000/07/03 | 6,700 | 6,700 | 6,510 | 6,510 | 2,000 |
| 2000/06/30 | 6,670 | 6,700 | 6,660 | 6,700 | 7,000 |
| 2000/06/29 | 6,560 | 6,700 | 6,560 | 6,700 | 4,000 |
| 2000/06/28 | 6,560 | 6,660 | 6,500 | 6,660 | 4,000 |
| 2000/06/27 | 6,700 | 6,710 | 6,600 | 6,700 | 6,000 |
| 2000/06/23 | 6,700 | 7,140 | 6,700 | 7,000 | 17,000 |
| 2000/06/22 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 |
| 2000/06/21 | 6,700 | 7,200 | 6,700 | 7,000 | 25,000 |
| 2000/06/20 | 6,550 | 6,710 | 6,550 | 6,700 | 14,000 |
| 2000/06/19 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 |
| 2000/06/16 | 6,800 | 6,800 | 6,650 | 6,650 | 3,000 |
| 2000/06/15 | 6,770 | 6,810 | 6,770 | 6,770 | 9,000 |
| 2000/06/14 | 6,980 | 6,980 | 6,950 | 6,980 | 5,000 |
| 2000/06/13 | 6,980 | 6,980 | 6,980 | 6,980 | 1,000 |
| 2000/06/12 | 6,950 | 7,000 | 6,700 | 7,000 | 18,000 |
| 2000/06/09 | 6,990 | 6,990 | 6,900 | 6,950 | 3,000 |
| 2000/06/08 | 7,050 | 7,050 | 7,000 | 7,000 | 8,000 |
| 2000/06/07 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 |
| 2000/06/06 | 6,650 | 6,880 | 6,650 | 6,800 | 8,000 |
| 2000/06/05 | 6,600 | 6,800 | 6,510 | 6,650 | 13,000 |
| 2000/06/02 | 6,700 | 6,700 | 6,500 | 6,500 | 5,000 |
| 2000/06/01 | 6,500 | 7,000 | 6,500 | 6,700 | 10,000 |
| 2000/05/31 | 6,530 | 6,530 | 6,500 | 6,500 | 8,000 |
| 2000/05/30 | 6,150 | 6,300 | 6,150 | 6,300 | 4,000 |
| 2000/05/25 | 6,100 | 6,990 | 6,100 | 6,990 | 3,000 |
| 2000/05/24 | 6,000 | 6,000 | 6,000 | 6,000 | 12,000 |
| 2000/05/23 | 6,420 | 6,500 | 6,400 | 6,400 | 3,000 |
| 2000/05/22 | 6,990 | 6,990 | 6,020 | 6,020 | 10,000 |
| 2000/05/19 | 7,350 | 7,350 | 6,970 | 7,000 | 12,000 |
| 2000/05/17 | 7,840 | 7,930 | 7,700 | 7,740 | 12,000 |
| 2000/05/16 | 8,000 | 8,000 | 7,800 | 7,800 | 18,000 |
| 2000/05/15 | 7,800 | 7,860 | 7,800 | 7,800 | 17,000 |
| 2000/05/12 | 8,000 | 8,000 | 7,700 | 7,700 | 31,000 |
| 2000/05/11 | 7,700 | 7,900 | 7,500 | 7,800 | 30,000 |
| 2000/05/10 | 7,980 | 8,000 | 7,450 | 8,000 | 26,000 |
| 2000/05/09 | 8,150 | 8,200 | 7,950 | 8,100 | 62,000 |
| 2000/05/08 | 8,100 | 8,410 | 8,000 | 8,250 | 154,000 |
| 2000/05/02 | 7,410 | 8,160 | 7,410 | 7,900 | 171,000 |
| 2000/05/01 | 7,500 | 7,500 | 7,100 | 7,400 | 71,000 |
| 2000/04/28 | 6,400 | 6,990 | 6,400 | 6,990 | 12,000 |
| 2000/04/27 | 6,000 | 6,300 | 6,000 | 6,300 | 9,000 |
| 2000/04/26 | 6,000 | 6,100 | 6,000 | 6,000 | 6,000 |
| 2000/04/25 | 6,090 | 6,090 | 5,800 | 6,000 | 6,000 |
| 2000/04/24 | 6,150 | 6,150 | 6,000 | 6,100 | 6,000 |
| 2000/04/21 | 6,050 | 6,140 | 6,000 | 6,100 | 25,000 |
| 2000/04/20 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 |
| 2000/04/19 | 4,650 | 4,650 | 4,650 | 4,650 | 9,000 |
| 2000/04/18 | 4,900 | 4,900 | 4,020 | 4,150 | 36,000 |
| 2000/04/17 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 2000/04/14 | 6,400 | 6,400 | 5,900 | 6,000 | 15,000 |
| 2000/04/13 | 6,700 | 6,700 | 6,500 | 6,500 | 6,000 |
| 2000/04/12 | 7,220 | 7,240 | 6,700 | 6,700 | 13,000 |
| 2000/04/11 | 7,490 | 7,490 | 7,250 | 7,250 | 28,000 |
| 2000/04/10 | 7,310 | 7,830 | 7,250 | 7,500 | 81,000 |
| 2000/04/07 | 6,300 | 7,140 | 6,300 | 7,140 | 50,000 |
| 2000/04/06 | 7,090 | 7,100 | 6,300 | 6,300 | 22,000 |
| 2000/04/05 | 7,000 | 7,380 | 7,000 | 7,150 | 210,000 |
| 2000/04/04 | 8,000 | 8,000 | 8,000 | 8,000 | 441,000 |