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 |
|---|---|---|---|---|---|
| 2002/12/30 | 850 | 850 | 850 | 850 | 1,000 |
| 2002/12/27 | 817 | 817 | 815 | 815 | 3,000 |
| 2002/12/26 | 832 | 832 | 832 | 832 | 1,000 |
| 2002/12/25 | 818 | 818 | 818 | 818 | 1,000 |
| 2002/12/24 | 810 | 810 | 810 | 810 | 1,000 |
| 2002/12/20 | 811 | 813 | 811 | 813 | 2,000 |
| 2002/12/19 | 811 | 811 | 810 | 810 | 5,000 |
| 2002/12/18 | 859 | 859 | 800 | 810 | 7,000 |
| 2002/12/17 | 861 | 861 | 861 | 861 | 1,000 |
| 2002/12/12 | 901 | 901 | 900 | 900 | 3,000 |
| 2002/12/10 | 894 | 895 | 894 | 895 | 5,000 |
| 2002/12/09 | 871 | 900 | 871 | 895 | 5,000 |
| 2002/12/06 | 856 | 863 | 856 | 863 | 3,000 |
| 2002/12/05 | 855 | 855 | 855 | 855 | 4,000 |
| 2002/12/04 | 849 | 850 | 849 | 850 | 2,000 |
| 2002/12/03 | 850 | 870 | 850 | 855 | 4,000 |
| 2002/12/02 | 830 | 855 | 830 | 855 | 3,000 |
| 2002/11/29 | 850 | 870 | 850 | 870 | 2,000 |
| 2002/11/28 | 839 | 839 | 839 | 839 | 1,000 |
| 2002/11/26 | 801 | 801 | 801 | 801 | 2,000 |
| 2002/11/25 | 770 | 800 | 770 | 800 | 2,000 |
| 2002/11/21 | 771 | 835 | 771 | 835 | 4,000 |
| 2002/11/20 | 720 | 770 | 720 | 770 | 7,000 |
| 2002/11/19 | 800 | 800 | 800 | 800 | 1,000 |
| 2002/11/18 | 800 | 800 | 800 | 800 | 1,000 |
| 2002/11/15 | 839 | 839 | 839 | 839 | 1,000 |
| 2002/11/12 | 841 | 841 | 820 | 840 | 4,000 |
| 2002/11/11 | 882 | 882 | 882 | 882 | 1,000 |
| 2002/11/07 | 908 | 910 | 890 | 890 | 4,000 |
| 2002/11/05 | 850 | 880 | 821 | 880 | 4,000 |
| 2002/11/01 | 851 | 851 | 850 | 850 | 3,000 |
| 2002/10/30 | 865 | 865 | 865 | 865 | 1,000 |
| 2002/10/22 | 950 | 950 | 910 | 910 | 2,000 |
| 2002/10/21 | 910 | 910 | 910 | 910 | 1,000 |
| 2002/10/18 | 959 | 960 | 959 | 960 | 3,000 |
| 2002/10/15 | 850 | 865 | 850 | 865 | 2,000 |
| 2002/10/10 | 860 | 860 | 860 | 860 | 1,000 |
| 2002/10/09 | 900 | 900 | 850 | 850 | 7,000 |
| 2002/10/07 | 950 | 950 | 890 | 890 | 4,000 |
| 2002/10/04 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/09/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/09/25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/09/17 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 2002/09/13 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2002/09/11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2002/09/10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/09/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2002/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/09/04 | 1,080 | 1,100 | 1,080 | 1,090 | 4,000 |
| 2002/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/09/02 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 2002/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2002/08/29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2002/08/28 | 1,150 | 1,180 | 1,150 | 1,170 | 3,000 |
| 2002/08/23 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 |
| 2002/08/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2002/08/16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 2002/08/15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2002/08/13 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 |
| 2002/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2002/08/06 | 1,140 | 1,180 | 1,140 | 1,180 | 2,000 |
| 2002/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2002/08/02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 2002/08/01 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 2002/07/30 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 2002/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/25 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 |
| 2002/07/24 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 2002/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/07/22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2002/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2002/07/18 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2002/07/17 | 1,320 | 1,320 | 1,280 | 1,290 | 6,000 |
| 2002/07/16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2002/07/15 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 |
| 2002/07/12 | 1,380 | 1,380 | 1,320 | 1,320 | 4,000 |
| 2002/07/11 | 1,340 | 1,400 | 1,340 | 1,370 | 21,000 |
| 2002/07/10 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 2002/07/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2002/07/05 | 1,230 | 1,290 | 1,230 | 1,290 | 2,000 |
| 2002/07/04 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2002/07/03 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 2002/06/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2002/06/26 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 2002/06/25 | 1,200 | 1,220 | 1,200 | 1,200 | 4,000 |
| 2002/06/24 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 |
| 2002/06/21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2002/06/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2002/06/19 | 1,310 | 1,330 | 1,310 | 1,320 | 4,000 |
| 2002/06/18 | 1,300 | 1,330 | 1,300 | 1,300 | 7,000 |
| 2002/06/17 | 1,230 | 1,270 | 1,220 | 1,250 | 6,000 |
| 2002/06/14 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2002/06/13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2002/06/12 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2002/06/11 | 1,190 | 1,220 | 1,190 | 1,220 | 2,000 |
| 2002/06/10 | 1,230 | 1,250 | 1,230 | 1,250 | 3,000 |
| 2002/06/07 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 2002/06/06 | 1,180 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2002/06/05 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2002/06/04 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 |
| 2002/06/03 | 1,210 | 1,250 | 1,210 | 1,230 | 5,000 |
| 2002/05/31 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 2002/05/30 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 |
| 2002/05/29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2002/05/28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2002/05/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2002/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/05/23 | 1,360 | 1,360 | 1,300 | 1,300 | 4,000 |
| 2002/05/22 | 1,350 | 1,390 | 1,350 | 1,350 | 4,000 |
| 2002/05/21 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 2002/05/20 | 1,240 | 1,340 | 1,240 | 1,340 | 10,000 |
| 2002/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2002/05/15 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 2002/05/14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 2002/05/13 | 1,270 | 1,280 | 1,270 | 1,280 | 5,000 |
| 2002/05/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2002/05/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/05/08 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 2002/05/07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2002/05/01 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 |
| 2002/04/30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2002/04/26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2002/04/25 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 2002/04/24 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 |
| 2002/04/23 | 1,280 | 1,330 | 1,280 | 1,330 | 5,000 |
| 2002/04/22 | 1,260 | 1,280 | 1,240 | 1,280 | 4,000 |
| 2002/04/18 | 1,320 | 1,320 | 1,270 | 1,270 | 5,000 |
| 2002/04/17 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 |
| 2002/04/16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2002/04/15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2002/04/12 | 1,280 | 1,350 | 1,280 | 1,350 | 13,000 |
| 2002/04/11 | 1,310 | 1,310 | 1,290 | 1,290 | 6,000 |
| 2002/04/10 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 |
| 2002/04/09 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 2002/04/08 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2002/04/05 | 1,190 | 1,230 | 1,190 | 1,230 | 11,000 |
| 2002/04/04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/04/03 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 2002/04/02 | 1,210 | 1,230 | 1,180 | 1,190 | 7,000 |
| 2002/04/01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2002/03/29 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/03/28 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/03/26 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2002/03/20 | 1,390 | 1,430 | 1,390 | 1,430 | 2,000 |
| 2002/03/14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2002/03/12 | 1,530 | 1,530 | 1,510 | 1,510 | 6,000 |
| 2002/03/11 | 1,510 | 1,510 | 1,460 | 1,510 | 8,000 |
| 2002/03/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2002/03/07 | 1,310 | 1,430 | 1,310 | 1,430 | 5,000 |
| 2002/03/06 | 1,350 | 1,350 | 1,230 | 1,300 | 9,000 |
| 2002/03/05 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
| 2002/03/04 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 |
| 2002/03/01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2002/02/28 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 |
| 2002/02/27 | 1,220 | 1,310 | 1,220 | 1,300 | 11,000 |
| 2002/02/26 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 |
| 2002/02/25 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 2002/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/02/21 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
| 2002/02/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/02/18 | 1,070 | 1,080 | 1,040 | 1,080 | 4,000 |
| 2002/02/14 | 1,060 | 1,110 | 1,060 | 1,110 | 5,000 |
| 2002/02/12 | 1,060 | 1,070 | 1,020 | 1,060 | 18,000 |
| 2002/02/08 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2002/02/07 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2002/02/06 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 2002/02/04 | 1,110 | 1,110 | 1,020 | 1,060 | 4,000 |
| 2002/02/01 | 1,030 | 1,090 | 1,020 | 1,090 | 5,000 |
| 2002/01/31 | 1,050 | 1,070 | 1,010 | 1,070 | 9,000 |
| 2002/01/30 | 1,050 | 1,050 | 1,020 | 1,050 | 3,000 |
| 2002/01/29 | 1,120 | 1,120 | 1,090 | 1,100 | 3,000 |
| 2002/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2002/01/25 | 1,110 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2002/01/18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2002/01/17 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 2002/01/16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/01/15 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2002/01/10 | 1,200 | 1,250 | 1,200 | 1,200 | 9,000 |
| 2002/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/01/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2002/01/07 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |