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 |
|---|---|---|---|---|---|
| 2001/12/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2001/12/19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/12/17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/12/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2001/12/13 | 1,660 | 1,730 | 1,500 | 1,500 | 17,000 |
| 2001/12/12 | 1,460 | 1,600 | 1,460 | 1,600 | 18,000 |
| 2001/12/11 | 1,270 | 1,400 | 1,270 | 1,400 | 8,000 |
| 2001/12/10 | 1,270 | 1,290 | 1,250 | 1,250 | 8,000 |
| 2001/12/07 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 |
| 2001/12/06 | 1,040 | 1,100 | 1,040 | 1,100 | 5,000 |
| 2001/12/05 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2001/12/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/12/03 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2001/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/11/28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/11/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/11/26 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 |
| 2001/11/22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2001/11/21 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 |
| 2001/11/20 | 1,050 | 1,050 | 1,030 | 1,040 | 5,000 |
| 2001/11/19 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 |
| 2001/11/16 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/11/15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 2001/11/13 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 2001/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2001/11/09 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2001/11/07 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 2001/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/11/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/11/01 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2001/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2001/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/10/29 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 |
| 2001/10/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/10/25 | 1,100 | 1,130 | 1,100 | 1,130 | 7,000 |
| 2001/10/24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2001/10/23 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 2001/10/19 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 |
| 2001/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2001/10/17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/10/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2001/10/11 | 970 | 970 | 970 | 970 | 1,000 |
| 2001/10/10 | 950 | 950 | 930 | 930 | 5,000 |
| 2001/10/09 | 1,000 | 1,000 | 950 | 950 | 6,000 |
| 2001/10/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/10/04 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2001/10/02 | 1,050 | 1,050 | 1,020 | 1,030 | 6,000 |
| 2001/10/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/09/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2001/09/25 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2001/09/21 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 2001/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 2001/09/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/09/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/09/12 | 1,120 | 1,130 | 1,120 | 1,120 | 6,000 |
| 2001/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/09/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/09/04 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 2001/09/03 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 2001/08/31 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/08/29 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2001/08/28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/08/27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2001/08/24 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2001/08/23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/08/22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/08/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2001/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2001/08/13 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2001/08/10 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2001/08/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/08/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/08/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/08/03 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 2001/08/02 | 1,120 | 1,200 | 1,120 | 1,200 | 9,000 |
| 2001/08/01 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 2001/07/31 | 1,120 | 1,180 | 1,110 | 1,110 | 13,000 |
| 2001/07/30 | 1,190 | 1,190 | 1,120 | 1,120 | 8,000 |
| 2001/07/27 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 2001/07/26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2001/07/25 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 2001/07/24 | 1,250 | 1,250 | 1,230 | 1,240 | 8,000 |
| 2001/07/23 | 1,320 | 1,320 | 1,250 | 1,290 | 9,000 |
| 2001/07/18 | 1,330 | 1,330 | 1,310 | 1,330 | 4,000 |
| 2001/07/17 | 1,380 | 1,380 | 1,310 | 1,330 | 6,000 |
| 2001/07/16 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 |
| 2001/07/13 | 1,390 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2001/07/12 | 1,300 | 1,370 | 1,300 | 1,370 | 12,000 |
| 2001/07/11 | 1,310 | 1,310 | 1,260 | 1,260 | 11,000 |
| 2001/07/10 | 1,400 | 1,400 | 1,350 | 1,350 | 15,000 |
| 2001/07/09 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 2001/07/06 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 |
| 2001/07/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2001/07/04 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 2001/07/03 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 |
| 2001/07/02 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2001/06/29 | 1,610 | 1,610 | 1,580 | 1,580 | 6,000 |
| 2001/06/28 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 |
| 2001/06/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2001/06/25 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 |
| 2001/06/22 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 |
| 2001/06/21 | 1,660 | 1,660 | 1,600 | 1,600 | 3,000 |
| 2001/06/20 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 |
| 2001/06/19 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 |
| 2001/06/18 | 1,730 | 1,740 | 1,700 | 1,700 | 3,000 |
| 2001/06/14 | 1,800 | 1,810 | 1,800 | 1,810 | 4,000 |
| 2001/06/13 | 1,810 | 1,820 | 1,810 | 1,810 | 7,000 |
| 2001/06/12 | 1,860 | 1,860 | 1,820 | 1,820 | 4,000 |
| 2001/06/11 | 1,870 | 1,900 | 1,870 | 1,880 | 7,000 |
| 2001/06/08 | 1,840 | 1,870 | 1,810 | 1,870 | 13,000 |
| 2001/06/07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 2001/06/06 | 1,850 | 1,850 | 1,810 | 1,850 | 8,000 |
| 2001/06/04 | 1,970 | 1,970 | 1,900 | 1,900 | 6,000 |
| 2001/06/01 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 |
| 2001/05/31 | 2,090 | 2,090 | 2,000 | 2,000 | 3,000 |
| 2001/05/30 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 |
| 2001/05/29 | 2,130 | 2,130 | 2,100 | 2,100 | 6,000 |
| 2001/05/28 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 2001/05/25 | 2,110 | 2,120 | 2,110 | 2,110 | 8,000 |
| 2001/05/23 | 2,230 | 2,230 | 2,200 | 2,220 | 6,000 |
| 2001/05/22 | 2,220 | 2,240 | 2,220 | 2,230 | 8,000 |
| 2001/05/18 | 2,300 | 2,300 | 2,220 | 2,250 | 6,000 |
| 2001/05/17 | 2,330 | 2,330 | 2,320 | 2,330 | 3,000 |
| 2001/05/16 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 |
| 2001/05/15 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
| 2001/05/14 | 2,330 | 2,330 | 2,310 | 2,310 | 2,000 |
| 2001/05/11 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 2001/05/10 | 2,390 | 2,390 | 2,320 | 2,320 | 2,000 |
| 2001/05/09 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 |
| 2001/05/08 | 2,410 | 2,410 | 2,350 | 2,400 | 7,000 |
| 2001/05/07 | 2,480 | 2,500 | 2,480 | 2,480 | 4,000 |
| 2001/05/02 | 2,360 | 2,450 | 2,360 | 2,450 | 4,000 |
| 2001/05/01 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 2001/04/27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2001/04/26 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 2001/04/24 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 |
| 2001/04/23 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2001/04/20 | 2,480 | 2,500 | 2,480 | 2,480 | 5,000 |
| 2001/04/19 | 2,470 | 2,470 | 2,400 | 2,400 | 12,000 |
| 2001/04/18 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2001/04/17 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 2001/04/16 | 2,460 | 2,480 | 2,460 | 2,480 | 10,000 |
| 2001/04/13 | 2,270 | 2,450 | 2,270 | 2,450 | 10,000 |
| 2001/04/12 | 2,210 | 2,250 | 2,210 | 2,250 | 7,000 |
| 2001/04/11 | 2,360 | 2,360 | 2,200 | 2,200 | 10,000 |
| 2001/04/10 | 2,330 | 2,400 | 2,330 | 2,400 | 2,000 |
| 2001/04/06 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2001/04/05 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |
| 2001/04/04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2001/04/03 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 |
| 2001/04/02 | 2,370 | 2,370 | 2,300 | 2,330 | 5,000 |
| 2001/03/30 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 |
| 2001/03/29 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 2001/03/28 | 2,500 | 2,500 | 2,450 | 2,460 | 3,000 |
| 2001/03/27 | 2,500 | 2,700 | 2,500 | 2,600 | 5,000 |
| 2001/03/26 | 2,320 | 2,410 | 2,320 | 2,410 | 6,000 |
| 2001/03/23 | 2,000 | 2,150 | 2,000 | 2,150 | 9,000 |
| 2001/03/22 | 2,000 | 2,040 | 2,000 | 2,040 | 3,000 |
| 2001/03/21 | 2,000 | 2,070 | 1,980 | 2,060 | 8,000 |
| 2001/03/19 | 1,950 | 2,100 | 1,900 | 2,100 | 10,000 |
| 2001/03/16 | 2,050 | 2,070 | 2,050 | 2,070 | 2,000 |
| 2001/03/15 | 2,000 | 2,080 | 2,000 | 2,080 | 2,000 |
| 2001/03/14 | 2,040 | 2,120 | 2,040 | 2,090 | 9,000 |
| 2001/03/13 | 2,010 | 2,030 | 2,010 | 2,010 | 4,000 |
| 2001/03/12 | 2,220 | 2,220 | 2,210 | 2,210 | 3,000 |
| 2001/03/09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 |
| 2001/03/08 | 2,330 | 2,350 | 2,300 | 2,300 | 6,000 |
| 2001/03/07 | 2,250 | 2,350 | 2,250 | 2,300 | 6,000 |
| 2001/03/06 | 2,190 | 2,190 | 2,160 | 2,160 | 3,000 |
| 2001/03/05 | 2,250 | 2,250 | 2,200 | 2,200 | 6,000 |
| 2001/03/02 | 2,310 | 2,310 | 2,280 | 2,280 | 2,000 |
| 2001/03/01 | 2,400 | 2,400 | 2,360 | 2,360 | 3,000 |
| 2001/02/28 | 2,460 | 2,460 | 2,320 | 2,380 | 9,000 |
| 2001/02/26 | 2,500 | 2,540 | 2,430 | 2,540 | 6,000 |
| 2001/02/23 | 2,550 | 2,550 | 2,490 | 2,490 | 7,000 |
| 2001/02/22 | 2,490 | 2,540 | 2,430 | 2,540 | 4,000 |
| 2001/02/21 | 2,540 | 2,540 | 2,450 | 2,500 | 8,000 |
| 2001/02/20 | 2,800 | 2,800 | 2,630 | 2,630 | 5,000 |
| 2001/02/19 | 2,950 | 2,950 | 2,800 | 2,800 | 6,000 |
| 2001/02/16 | 2,950 | 2,950 | 2,880 | 2,950 | 10,000 |
| 2001/02/15 | 2,930 | 2,950 | 2,930 | 2,950 | 7,000 |
| 2001/02/14 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 |
| 2001/02/13 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 2001/02/09 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 |
| 2001/02/08 | 2,900 | 2,980 | 2,900 | 2,980 | 5,000 |
| 2001/02/07 | 3,090 | 3,090 | 2,900 | 3,000 | 9,000 |
| 2001/02/06 | 3,400 | 3,400 | 3,100 | 3,100 | 19,000 |
| 2001/02/05 | 3,250 | 3,400 | 3,100 | 3,300 | 32,000 |
| 2001/02/02 | 3,080 | 3,300 | 3,070 | 3,300 | 45,000 |
| 2001/02/01 | 2,710 | 3,070 | 2,700 | 2,990 | 34,000 |
| 2001/01/31 | 2,560 | 2,670 | 2,560 | 2,670 | 11,000 |
| 2001/01/30 | 2,450 | 2,560 | 2,450 | 2,550 | 8,000 |
| 2001/01/29 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 2001/01/26 | 2,460 | 2,470 | 2,450 | 2,450 | 3,000 |
| 2001/01/25 | 2,450 | 2,510 | 2,450 | 2,450 | 7,000 |
| 2001/01/24 | 2,460 | 2,600 | 2,450 | 2,500 | 7,000 |
| 2001/01/23 | 2,510 | 2,510 | 2,380 | 2,400 | 5,000 |
| 2001/01/22 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2001/01/19 | 2,600 | 2,700 | 2,600 | 2,700 | 4,000 |
| 2001/01/18 | 2,600 | 2,600 | 2,520 | 2,520 | 3,000 |
| 2001/01/17 | 2,320 | 2,500 | 2,320 | 2,500 | 4,000 |
| 2001/01/16 | 2,150 | 2,200 | 2,150 | 2,200 | 3,000 |
| 2001/01/15 | 2,000 | 2,150 | 2,000 | 2,150 | 2,000 |
| 2001/01/12 | 1,890 | 2,000 | 1,890 | 2,000 | 5,000 |
| 2001/01/11 | 2,010 | 2,010 | 1,800 | 1,850 | 14,000 |
| 2001/01/10 | 2,400 | 2,400 | 2,010 | 2,010 | 10,000 |
| 2001/01/09 | 2,450 | 2,450 | 2,380 | 2,380 | 7,000 |
| 2001/01/05 | 2,480 | 2,490 | 2,410 | 2,490 | 3,000 |
| 2001/01/04 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |