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 |
|---|---|---|---|---|---|
| 2003/12/30 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/12/29 | 940 | 950 | 930 | 930 | 3,000 |
| 2003/12/26 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/12/25 | 866 | 890 | 866 | 890 | 10,000 |
| 2003/12/24 | 867 | 890 | 865 | 865 | 13,000 |
| 2003/12/22 | 895 | 895 | 865 | 865 | 5,000 |
| 2003/12/19 | 926 | 926 | 905 | 905 | 3,000 |
| 2003/12/18 | 905 | 906 | 905 | 906 | 2,000 |
| 2003/12/17 | 920 | 920 | 902 | 902 | 3,000 |
| 2003/12/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/12/11 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/12/10 | 951 | 952 | 951 | 951 | 6,000 |
| 2003/12/09 | 920 | 920 | 915 | 920 | 8,000 |
| 2003/12/08 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/12/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/12/04 | 950 | 960 | 950 | 960 | 6,000 |
| 2003/12/02 | 990 | 990 | 950 | 950 | 2,000 |
| 2003/12/01 | 950 | 990 | 930 | 990 | 4,000 |
| 2003/11/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/11/27 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/11/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/11/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/11/20 | 980 | 980 | 961 | 961 | 3,000 |
| 2003/11/19 | 970 | 970 | 960 | 960 | 2,000 |
| 2003/11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/11/11 | 1,110 | 1,110 | 1,030 | 1,050 | 8,000 |
| 2003/11/07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/11/06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2003/11/04 | 1,130 | 1,150 | 1,120 | 1,120 | 5,000 |
| 2003/10/29 | 1,160 | 1,160 | 1,120 | 1,140 | 8,000 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/10/24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2003/10/22 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2003/10/21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2003/10/20 | 1,330 | 1,330 | 1,280 | 1,280 | 12,000 |
| 2003/10/17 | 1,230 | 1,300 | 1,230 | 1,300 | 10,000 |
| 2003/10/16 | 1,150 | 1,220 | 1,150 | 1,180 | 15,000 |
| 2003/10/15 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 |
| 2003/10/14 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 2003/10/10 | 1,060 | 1,080 | 1,050 | 1,060 | 9,000 |
| 2003/10/09 | 1,070 | 1,080 | 1,050 | 1,050 | 6,000 |
| 2003/10/08 | 1,080 | 1,080 | 1,070 | 1,080 | 6,000 |
| 2003/10/07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2003/10/06 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 |
| 2003/10/03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2003/10/02 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2003/10/01 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 |
| 2003/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 2003/09/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/09/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
| 2003/09/22 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 2003/09/19 | 1,140 | 1,140 | 1,110 | 1,130 | 7,000 |
| 2003/09/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2003/09/17 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 |
| 2003/09/16 | 1,130 | 1,150 | 1,130 | 1,130 | 4,000 |
| 2003/09/12 | 1,130 | 1,150 | 1,110 | 1,150 | 3,000 |
| 2003/09/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/09/10 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 2003/09/09 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 |
| 2003/09/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2003/09/05 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 |
| 2003/09/04 | 1,170 | 1,170 | 1,130 | 1,130 | 2,000 |
| 2003/09/03 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 |
| 2003/09/02 | 1,220 | 1,220 | 1,160 | 1,160 | 3,000 |
| 2003/09/01 | 1,150 | 1,230 | 1,150 | 1,230 | 13,000 |
| 2003/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/08/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2003/08/26 | 1,070 | 1,120 | 1,050 | 1,120 | 6,000 |
| 2003/08/25 | 1,150 | 1,150 | 1,100 | 1,120 | 9,000 |
| 2003/08/22 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 |
| 2003/08/21 | 1,090 | 1,130 | 1,090 | 1,130 | 6,000 |
| 2003/08/20 | 1,090 | 1,090 | 1,080 | 1,090 | 5,000 |
| 2003/08/19 | 1,090 | 1,090 | 1,030 | 1,060 | 7,000 |
| 2003/08/18 | 1,030 | 1,030 | 1,010 | 1,030 | 7,000 |
| 2003/08/15 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2003/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2003/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/08/11 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2003/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2003/08/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2003/08/05 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 |
| 2003/08/04 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 2003/08/01 | 1,060 | 1,090 | 1,060 | 1,090 | 9,000 |
| 2003/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2003/07/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2003/07/29 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 2003/07/28 | 991 | 1,010 | 991 | 1,010 | 2,000 |
| 2003/07/25 | 995 | 995 | 990 | 990 | 2,000 |
| 2003/07/24 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/07/18 | 990 | 1,020 | 990 | 1,020 | 3,000 |
| 2003/07/17 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 2003/07/16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2003/07/15 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 2003/07/14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2003/07/11 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 2003/07/10 | 1,050 | 1,060 | 1,030 | 1,030 | 10,000 |
| 2003/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/07/08 | 1,010 | 1,070 | 1,010 | 1,050 | 17,000 |
| 2003/07/07 | 981 | 1,000 | 981 | 1,000 | 6,000 |
| 2003/07/04 | 980 | 980 | 980 | 980 | 2,000 |
| 2003/07/03 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 |
| 2003/07/02 | 980 | 1,010 | 980 | 1,010 | 8,000 |
| 2003/07/01 | 910 | 970 | 910 | 970 | 8,000 |
| 2003/06/30 | 912 | 912 | 912 | 912 | 1,000 |
| 2003/06/27 | 940 | 950 | 935 | 950 | 4,000 |
| 2003/06/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/06/24 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/06/20 | 940 | 960 | 930 | 960 | 4,000 |
| 2003/06/19 | 920 | 970 | 920 | 970 | 8,000 |
| 2003/06/18 | 900 | 910 | 900 | 910 | 4,000 |
| 2003/06/17 | 885 | 885 | 880 | 885 | 6,000 |
| 2003/06/16 | 875 | 885 | 875 | 885 | 2,000 |
| 2003/06/13 | 868 | 875 | 865 | 875 | 3,000 |
| 2003/06/11 | 865 | 912 | 865 | 891 | 8,000 |
| 2003/06/10 | 904 | 904 | 890 | 890 | 3,000 |
| 2003/06/09 | 904 | 904 | 904 | 904 | 1,000 |
| 2003/06/06 | 900 | 905 | 900 | 905 | 2,000 |
| 2003/06/05 | 900 | 930 | 900 | 930 | 3,000 |
| 2003/06/04 | 880 | 920 | 880 | 920 | 6,000 |
| 2003/06/03 | 860 | 880 | 860 | 880 | 7,000 |
| 2003/06/02 | 830 | 830 | 820 | 830 | 3,000 |
| 2003/05/30 | 820 | 830 | 820 | 830 | 3,000 |
| 2003/05/29 | 820 | 830 | 820 | 820 | 5,000 |
| 2003/05/28 | 790 | 800 | 790 | 800 | 4,000 |
| 2003/05/27 | 770 | 790 | 770 | 790 | 5,000 |
| 2003/05/26 | 805 | 805 | 805 | 805 | 9,000 |
| 2003/05/23 | 910 | 910 | 905 | 905 | 6,000 |
| 2003/05/22 | 905 | 912 | 905 | 912 | 2,000 |
| 2003/05/21 | 901 | 905 | 901 | 905 | 3,000 |
| 2003/05/20 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/05/19 | 902 | 902 | 902 | 902 | 2,000 |
| 2003/05/16 | 900 | 900 | 900 | 900 | 4,000 |
| 2003/05/15 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/05/14 | 915 | 940 | 910 | 940 | 5,000 |
| 2003/05/13 | 910 | 911 | 910 | 911 | 3,000 |
| 2003/05/12 | 881 | 885 | 881 | 885 | 3,000 |
| 2003/05/09 | 880 | 880 | 879 | 880 | 5,000 |
| 2003/05/07 | 900 | 900 | 895 | 895 | 2,000 |
| 2003/05/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/05/02 | 880 | 900 | 880 | 900 | 4,000 |
| 2003/05/01 | 881 | 881 | 880 | 880 | 3,000 |
| 2003/04/30 | 880 | 880 | 880 | 880 | 1,000 |
| 2003/04/28 | 901 | 901 | 860 | 860 | 4,000 |
| 2003/04/22 | 980 | 998 | 980 | 998 | 4,000 |
| 2003/04/21 | 902 | 972 | 902 | 972 | 2,000 |
| 2003/04/18 | 901 | 901 | 901 | 901 | 4,000 |
| 2003/04/17 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/04/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/04/14 | 922 | 922 | 922 | 922 | 1,000 |
| 2003/04/11 | 922 | 922 | 922 | 922 | 1,000 |
| 2003/04/10 | 922 | 922 | 922 | 922 | 1,000 |
| 2003/04/09 | 922 | 922 | 921 | 921 | 2,000 |
| 2003/04/04 | 885 | 886 | 885 | 886 | 2,000 |
| 2003/04/03 | 862 | 865 | 862 | 865 | 6,000 |
| 2003/04/02 | 856 | 857 | 856 | 857 | 3,000 |
| 2003/04/01 | 850 | 855 | 850 | 855 | 5,000 |
| 2003/03/28 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/03/27 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/03/26 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/03/25 | 860 | 860 | 860 | 860 | 4,000 |
| 2003/03/24 | 800 | 820 | 800 | 820 | 3,000 |
| 2003/03/20 | 800 | 800 | 799 | 800 | 4,000 |
| 2003/03/19 | 799 | 799 | 799 | 799 | 3,000 |
| 2003/03/18 | 799 | 799 | 799 | 799 | 3,000 |
| 2003/03/17 | 800 | 800 | 799 | 799 | 4,000 |
| 2003/03/14 | 800 | 801 | 799 | 799 | 7,000 |
| 2003/03/13 | 790 | 790 | 790 | 790 | 4,000 |
| 2003/03/12 | 690 | 720 | 680 | 720 | 13,000 |
| 2003/03/11 | 720 | 720 | 720 | 720 | 3,000 |
| 2003/03/10 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/03/07 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/03/06 | 900 | 920 | 900 | 920 | 3,000 |
| 2003/03/05 | 930 | 930 | 920 | 920 | 2,000 |
| 2003/03/03 | 980 | 980 | 940 | 940 | 3,000 |
| 2003/02/28 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/02/26 | 990 | 990 | 980 | 980 | 2,000 |
| 2003/02/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/02/24 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 |
| 2003/02/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2003/02/20 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 2003/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/02/18 | 1,080 | 1,090 | 1,050 | 1,050 | 11,000 |
| 2003/02/17 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 2003/02/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/02/13 | 1,040 | 1,050 | 1,020 | 1,020 | 5,000 |
| 2003/02/12 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2003/02/10 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2003/02/07 | 1,070 | 1,070 | 1,030 | 1,030 | 5,000 |
| 2003/02/06 | 1,020 | 1,080 | 1,020 | 1,070 | 17,000 |
| 2003/02/05 | 1,000 | 1,040 | 1,000 | 1,000 | 9,000 |
| 2003/02/04 | 1,000 | 1,010 | 960 | 970 | 15,000 |
| 2003/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/01/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/01/30 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 |
| 2003/01/29 | 971 | 971 | 970 | 970 | 2,000 |
| 2003/01/28 | 995 | 995 | 970 | 978 | 5,000 |
| 2003/01/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/01/24 | 995 | 1,050 | 995 | 1,050 | 6,000 |
| 2003/01/23 | 971 | 993 | 971 | 993 | 5,000 |
| 2003/01/22 | 990 | 990 | 970 | 970 | 5,000 |
| 2003/01/21 | 1,020 | 1,020 | 980 | 1,010 | 5,000 |
| 2003/01/20 | 1,040 | 1,050 | 980 | 1,040 | 39,000 |
| 2003/01/17 | 960 | 960 | 960 | 960 | 9,000 |
| 2003/01/16 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/01/15 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/01/14 | 860 | 860 | 860 | 860 | 2,000 |
| 2003/01/10 | 897 | 897 | 897 | 897 | 2,000 |
| 2003/01/09 | 897 | 897 | 897 | 897 | 2,000 |
| 2003/01/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/01/07 | 931 | 931 | 900 | 900 | 5,000 |
| 2003/01/06 | 930 | 930 | 930 | 930 | 1,000 |