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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,900 |
| 2005/12/29 | 1,626 | 1,626 | 1,600 | 1,600 | 9,400 |
| 2005/12/28 | 1,570 | 1,625 | 1,570 | 1,625 | 13,900 |
| 2005/12/27 | 1,600 | 1,600 | 1,530 | 1,570 | 6,900 |
| 2005/12/26 | 1,595 | 1,609 | 1,580 | 1,600 | 14,600 |
| 2005/12/22 | 1,599 | 1,600 | 1,580 | 1,580 | 8,800 |
| 2005/12/21 | 1,600 | 1,610 | 1,570 | 1,600 | 8,600 |
| 2005/12/20 | 1,585 | 1,600 | 1,585 | 1,600 | 1,300 |
| 2005/12/19 | 1,589 | 1,590 | 1,580 | 1,590 | 7,500 |
| 2005/12/16 | 1,599 | 1,599 | 1,552 | 1,580 | 1,800 |
| 2005/12/15 | 1,610 | 1,610 | 1,600 | 1,600 | 10,800 |
| 2005/12/14 | 1,615 | 1,620 | 1,610 | 1,620 | 4,400 |
| 2005/12/13 | 1,588 | 1,630 | 1,585 | 1,630 | 11,600 |
| 2005/12/12 | 1,595 | 1,600 | 1,585 | 1,585 | 7,600 |
| 2005/12/09 | 1,550 | 1,560 | 1,550 | 1,560 | 2,400 |
| 2005/12/08 | 1,570 | 1,570 | 1,550 | 1,551 | 4,100 |
| 2005/12/07 | 1,567 | 1,570 | 1,540 | 1,570 | 11,000 |
| 2005/12/06 | 1,540 | 1,550 | 1,540 | 1,550 | 1,300 |
| 2005/12/05 | 1,539 | 1,565 | 1,539 | 1,560 | 6,300 |
| 2005/12/02 | 1,535 | 1,560 | 1,535 | 1,540 | 5,100 |
| 2005/12/01 | 1,540 | 1,560 | 1,540 | 1,560 | 4,200 |
| 2005/11/30 | 1,520 | 1,540 | 1,520 | 1,540 | 1,600 |
| 2005/11/29 | 1,540 | 1,552 | 1,540 | 1,552 | 15,100 |
| 2005/11/28 | 1,547 | 1,547 | 1,540 | 1,540 | 1,900 |
| 2005/11/25 | 1,515 | 1,540 | 1,500 | 1,540 | 6,100 |
| 2005/11/24 | 1,525 | 1,535 | 1,500 | 1,515 | 2,400 |
| 2005/11/22 | 1,509 | 1,530 | 1,509 | 1,530 | 15,200 |
| 2005/11/21 | 1,450 | 1,500 | 1,450 | 1,500 | 6,800 |
| 2005/11/18 | 1,470 | 1,489 | 1,470 | 1,489 | 1,500 |
| 2005/11/17 | 1,500 | 1,500 | 1,400 | 1,469 | 6,300 |
| 2005/11/16 | 1,510 | 1,511 | 1,505 | 1,510 | 8,100 |
| 2005/11/15 | 1,540 | 1,540 | 1,535 | 1,539 | 3,400 |
| 2005/11/14 | 1,480 | 1,540 | 1,480 | 1,540 | 11,700 |
| 2005/11/11 | 1,535 | 1,535 | 1,480 | 1,480 | 3,400 |
| 2005/11/10 | 1,549 | 1,549 | 1,535 | 1,545 | 5,100 |
| 2005/11/09 | 1,520 | 1,555 | 1,520 | 1,530 | 15,800 |
| 2005/11/08 | 1,481 | 1,520 | 1,480 | 1,520 | 14,600 |
| 2005/11/07 | 1,440 | 1,481 | 1,440 | 1,481 | 7,600 |
| 2005/11/04 | 1,452 | 1,480 | 1,451 | 1,480 | 8,800 |
| 2005/11/02 | 1,452 | 1,452 | 1,450 | 1,452 | 4,300 |
| 2005/11/01 | 1,430 | 1,450 | 1,430 | 1,450 | 14,700 |
| 2005/10/31 | 1,390 | 1,430 | 1,390 | 1,430 | 15,200 |
| 2005/10/28 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 |
| 2005/10/27 | 1,425 | 1,430 | 1,378 | 1,430 | 13,200 |
| 2005/10/26 | 1,425 | 1,430 | 1,420 | 1,430 | 8,500 |
| 2005/10/25 | 1,420 | 1,425 | 1,420 | 1,425 | 1,300 |
| 2005/10/24 | 1,430 | 1,430 | 1,425 | 1,430 | 8,200 |
| 2005/10/21 | 1,370 | 1,400 | 1,370 | 1,400 | 2,700 |
| 2005/10/20 | 1,398 | 1,430 | 1,390 | 1,430 | 30,100 |
| 2005/10/19 | 1,365 | 1,400 | 1,365 | 1,399 | 6,600 |
| 2005/10/18 | 1,371 | 1,401 | 1,371 | 1,400 | 16,300 |
| 2005/10/17 | 1,380 | 1,390 | 1,348 | 1,348 | 5,500 |
| 2005/10/14 | 1,357 | 1,380 | 1,357 | 1,380 | 5,800 |
| 2005/10/13 | 1,335 | 1,345 | 1,335 | 1,345 | 3,000 |
| 2005/10/12 | 1,341 | 1,346 | 1,341 | 1,342 | 4,900 |
| 2005/10/11 | 1,377 | 1,380 | 1,340 | 1,340 | 2,400 |
| 2005/10/07 | 1,341 | 1,375 | 1,341 | 1,375 | 1,700 |
| 2005/10/06 | 1,374 | 1,375 | 1,340 | 1,340 | 2,700 |
| 2005/10/05 | 1,370 | 1,400 | 1,370 | 1,380 | 18,000 |
| 2005/10/04 | 1,369 | 1,374 | 1,369 | 1,370 | 4,000 |
| 2005/10/03 | 1,360 | 1,376 | 1,351 | 1,370 | 6,900 |
| 2005/09/30 | 1,343 | 1,344 | 1,340 | 1,340 | 1,600 |
| 2005/09/29 | 1,370 | 1,400 | 1,335 | 1,395 | 5,100 |
| 2005/09/28 | 1,350 | 1,370 | 1,340 | 1,370 | 7,100 |
| 2005/09/27 | 1,325 | 1,350 | 1,325 | 1,350 | 8,500 |
| 2005/09/26 | 1,319 | 1,349 | 1,317 | 1,319 | 6,200 |
| 2005/09/22 | 1,317 | 1,331 | 1,316 | 1,331 | 4,000 |
| 2005/09/21 | 1,318 | 1,321 | 1,316 | 1,316 | 2,500 |
| 2005/09/20 | 1,332 | 1,332 | 1,330 | 1,330 | 11,200 |
| 2005/09/16 | 1,346 | 1,346 | 1,330 | 1,330 | 5,800 |
| 2005/09/15 | 1,350 | 1,350 | 1,343 | 1,349 | 4,400 |
| 2005/09/14 | 1,337 | 1,344 | 1,331 | 1,331 | 2,100 |
| 2005/09/13 | 1,330 | 1,350 | 1,330 | 1,350 | 8,200 |
| 2005/09/12 | 1,340 | 1,340 | 1,312 | 1,330 | 1,700 |
| 2005/09/09 | 1,313 | 1,324 | 1,313 | 1,320 | 4,700 |
| 2005/09/08 | 1,320 | 1,320 | 1,312 | 1,312 | 1,800 |
| 2005/09/07 | 1,328 | 1,328 | 1,322 | 1,322 | 1,700 |
| 2005/09/06 | 1,325 | 1,330 | 1,312 | 1,325 | 4,400 |
| 2005/09/05 | 1,320 | 1,325 | 1,312 | 1,325 | 3,400 |
| 2005/09/02 | 1,319 | 1,325 | 1,312 | 1,325 | 3,200 |
| 2005/08/31 | 1,335 | 1,340 | 1,335 | 1,340 | 4,400 |
| 2005/08/30 | 1,332 | 1,332 | 1,332 | 1,332 | 2,000 |
| 2005/08/29 | 1,333 | 1,340 | 1,333 | 1,335 | 4,400 |
| 2005/08/26 | 1,333 | 1,335 | 1,332 | 1,335 | 3,500 |
| 2005/08/25 | 1,329 | 1,330 | 1,329 | 1,330 | 3,200 |
| 2005/08/24 | 1,312 | 1,341 | 1,312 | 1,331 | 3,600 |
| 2005/08/23 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 |
| 2005/08/22 | 1,340 | 1,341 | 1,310 | 1,340 | 3,900 |
| 2005/08/19 | 1,339 | 1,340 | 1,339 | 1,340 | 2,800 |
| 2005/08/18 | 1,306 | 1,330 | 1,306 | 1,330 | 1,300 |
| 2005/08/17 | 1,302 | 1,350 | 1,302 | 1,340 | 7,700 |
| 2005/08/16 | 1,340 | 1,340 | 1,302 | 1,339 | 2,300 |
| 2005/08/15 | 1,340 | 1,350 | 1,300 | 1,350 | 12,300 |
| 2005/08/12 | 1,300 | 1,315 | 1,285 | 1,310 | 4,200 |
| 2005/08/11 | 1,320 | 1,320 | 1,300 | 1,300 | 2,700 |
| 2005/08/10 | 1,314 | 1,330 | 1,314 | 1,320 | 3,900 |
| 2005/08/09 | 1,307 | 1,310 | 1,300 | 1,310 | 5,600 |
| 2005/08/08 | 1,310 | 1,310 | 1,298 | 1,298 | 3,500 |
| 2005/08/05 | 1,325 | 1,330 | 1,316 | 1,330 | 12,600 |
| 2005/08/04 | 1,331 | 1,331 | 1,315 | 1,325 | 2,100 |
| 2005/08/03 | 1,321 | 1,331 | 1,320 | 1,329 | 10,300 |
| 2005/08/02 | 1,310 | 1,316 | 1,310 | 1,315 | 2,600 |
| 2005/08/01 | 1,330 | 1,331 | 1,326 | 1,330 | 5,000 |
| 2005/07/29 | 1,337 | 1,345 | 1,330 | 1,330 | 3,100 |
| 2005/07/28 | 1,330 | 1,337 | 1,329 | 1,337 | 10,600 |
| 2005/07/27 | 1,332 | 1,350 | 1,332 | 1,350 | 2,100 |
| 2005/07/26 | 1,350 | 1,356 | 1,329 | 1,340 | 27,300 |
| 2005/07/25 | 1,330 | 1,345 | 1,330 | 1,345 | 11,800 |
| 2005/07/22 | 1,309 | 1,325 | 1,309 | 1,320 | 2,400 |
| 2005/07/21 | 1,300 | 1,310 | 1,295 | 1,310 | 3,400 |
| 2005/07/20 | 1,314 | 1,314 | 1,314 | 1,314 | 300 |
| 2005/07/19 | 1,314 | 1,324 | 1,309 | 1,324 | 5,800 |
| 2005/07/15 | 1,319 | 1,319 | 1,318 | 1,318 | 1,400 |
| 2005/07/14 | 1,303 | 1,305 | 1,283 | 1,300 | 8,000 |
| 2005/07/13 | 1,320 | 1,320 | 1,306 | 1,320 | 2,900 |
| 2005/07/12 | 1,320 | 1,320 | 1,316 | 1,316 | 4,500 |
| 2005/07/11 | 1,341 | 1,345 | 1,320 | 1,320 | 5,900 |
| 2005/07/08 | 1,300 | 1,309 | 1,300 | 1,302 | 11,600 |
| 2005/07/07 | 1,291 | 1,320 | 1,291 | 1,300 | 3,400 |
| 2005/07/06 | 1,272 | 1,290 | 1,272 | 1,279 | 2,700 |
| 2005/07/05 | 1,290 | 1,290 | 1,271 | 1,272 | 2,200 |
| 2005/07/04 | 1,290 | 1,300 | 1,270 | 1,295 | 2,800 |
| 2005/07/01 | 1,265 | 1,276 | 1,265 | 1,276 | 4,100 |
| 2005/06/30 | 1,260 | 1,269 | 1,260 | 1,265 | 1,600 |
| 2005/06/29 | 1,241 | 1,260 | 1,241 | 1,260 | 4,100 |
| 2005/06/28 | 1,241 | 1,245 | 1,240 | 1,245 | 2,400 |
| 2005/06/27 | 1,269 | 1,279 | 1,239 | 1,243 | 2,200 |
| 2005/06/24 | 1,230 | 1,231 | 1,227 | 1,230 | 2,100 |
| 2005/06/23 | 1,230 | 1,230 | 1,220 | 1,227 | 1,200 |
| 2005/06/22 | 1,220 | 1,239 | 1,212 | 1,220 | 4,000 |
| 2005/06/21 | 1,219 | 1,220 | 1,213 | 1,220 | 4,200 |
| 2005/06/20 | 1,221 | 1,230 | 1,218 | 1,220 | 5,900 |
| 2005/06/17 | 1,231 | 1,231 | 1,215 | 1,221 | 2,100 |
| 2005/06/16 | 1,230 | 1,231 | 1,211 | 1,211 | 7,500 |
| 2005/06/15 | 1,226 | 1,226 | 1,225 | 1,225 | 2,900 |
| 2005/06/14 | 1,226 | 1,229 | 1,214 | 1,214 | 4,100 |
| 2005/06/13 | 1,230 | 1,231 | 1,220 | 1,230 | 600 |
| 2005/06/10 | 1,235 | 1,235 | 1,215 | 1,222 | 3,500 |
| 2005/06/09 | 1,215 | 1,215 | 1,215 | 1,215 | 4,600 |
| 2005/06/08 | 1,239 | 1,239 | 1,215 | 1,215 | 4,100 |
| 2005/06/07 | 1,239 | 1,239 | 1,239 | 1,239 | 200 |
| 2005/06/06 | 1,225 | 1,248 | 1,220 | 1,220 | 3,500 |
| 2005/06/03 | 1,231 | 1,235 | 1,225 | 1,225 | 2,500 |
| 2005/06/02 | 1,219 | 1,235 | 1,219 | 1,235 | 3,300 |
| 2005/06/01 | 1,219 | 1,219 | 1,219 | 1,219 | 300 |
| 2005/05/31 | 1,212 | 1,217 | 1,212 | 1,217 | 7,600 |
| 2005/05/30 | 1,220 | 1,220 | 1,211 | 1,212 | 4,200 |
| 2005/05/27 | 1,210 | 1,235 | 1,210 | 1,220 | 3,800 |
| 2005/05/26 | 1,215 | 1,215 | 1,206 | 1,210 | 5,000 |
| 2005/05/25 | 1,206 | 1,230 | 1,206 | 1,215 | 3,900 |
| 2005/05/24 | 1,250 | 1,250 | 1,200 | 1,206 | 4,100 |
| 2005/05/23 | 1,265 | 1,265 | 1,261 | 1,261 | 8,000 |
| 2005/05/20 | 1,263 | 1,272 | 1,261 | 1,272 | 500 |
| 2005/05/19 | 1,252 | 1,263 | 1,230 | 1,263 | 7,700 |
| 2005/05/18 | 1,298 | 1,298 | 1,252 | 1,254 | 10,500 |
| 2005/05/17 | 1,350 | 1,355 | 1,343 | 1,343 | 5,700 |
| 2005/05/16 | 1,358 | 1,358 | 1,349 | 1,349 | 3,100 |
| 2005/05/13 | 1,352 | 1,352 | 1,350 | 1,350 | 4,000 |
| 2005/05/12 | 1,350 | 1,351 | 1,348 | 1,348 | 2,500 |
| 2005/05/11 | 1,360 | 1,375 | 1,359 | 1,369 | 4,600 |
| 2005/05/10 | 1,380 | 1,380 | 1,345 | 1,345 | 1,100 |
| 2005/05/09 | 1,328 | 1,343 | 1,328 | 1,343 | 5,200 |
| 2005/05/06 | 1,329 | 1,329 | 1,326 | 1,328 | 1,100 |
| 2005/05/02 | 1,339 | 1,339 | 1,307 | 1,320 | 2,200 |
| 2005/04/28 | 1,307 | 1,311 | 1,307 | 1,307 | 3,400 |
| 2005/04/27 | 1,347 | 1,347 | 1,320 | 1,346 | 2,600 |
| 2005/04/26 | 1,350 | 1,350 | 1,320 | 1,320 | 2,600 |
| 2005/04/25 | 1,351 | 1,351 | 1,342 | 1,342 | 1,300 |
| 2005/04/22 | 1,342 | 1,374 | 1,315 | 1,350 | 6,900 |
| 2005/04/21 | 1,333 | 1,333 | 1,325 | 1,327 | 3,300 |
| 2005/04/20 | 1,349 | 1,350 | 1,349 | 1,349 | 4,000 |
| 2005/04/19 | 1,322 | 1,330 | 1,322 | 1,329 | 3,300 |
| 2005/04/18 | 1,321 | 1,354 | 1,320 | 1,321 | 7,800 |
| 2005/04/15 | 1,365 | 1,370 | 1,361 | 1,370 | 3,400 |
| 2005/04/14 | 1,375 | 1,375 | 1,360 | 1,370 | 2,700 |
| 2005/04/13 | 1,370 | 1,380 | 1,367 | 1,380 | 3,900 |
| 2005/04/12 | 1,360 | 1,366 | 1,360 | 1,366 | 1,600 |
| 2005/04/11 | 1,393 | 1,399 | 1,370 | 1,370 | 2,900 |
| 2005/04/08 | 1,390 | 1,390 | 1,371 | 1,373 | 1,700 |
| 2005/04/07 | 1,390 | 1,390 | 1,375 | 1,381 | 1,500 |
| 2005/04/06 | 1,365 | 1,380 | 1,365 | 1,380 | 2,900 |
| 2005/04/05 | 1,381 | 1,382 | 1,360 | 1,361 | 4,600 |
| 2005/04/04 | 1,380 | 1,382 | 1,380 | 1,382 | 2,400 |
| 2005/04/01 | 1,394 | 1,394 | 1,382 | 1,382 | 2,200 |
| 2005/03/31 | 1,391 | 1,393 | 1,391 | 1,393 | 500 |
| 2005/03/30 | 1,425 | 1,425 | 1,400 | 1,415 | 4,500 |
| 2005/03/29 | 1,427 | 1,427 | 1,425 | 1,427 | 1,200 |
| 2005/03/28 | 1,435 | 1,435 | 1,400 | 1,425 | 1,900 |
| 2005/03/25 | 1,430 | 1,438 | 1,421 | 1,437 | 8,600 |
| 2005/03/24 | 1,400 | 1,420 | 1,400 | 1,420 | 3,300 |
| 2005/03/23 | 1,384 | 1,399 | 1,384 | 1,390 | 3,100 |
| 2005/03/22 | 1,382 | 1,385 | 1,381 | 1,385 | 5,800 |
| 2005/03/18 | 1,388 | 1,395 | 1,371 | 1,372 | 7,600 |
| 2005/03/17 | 1,410 | 1,413 | 1,370 | 1,386 | 10,200 |
| 2005/03/16 | 1,420 | 1,420 | 1,412 | 1,412 | 6,200 |
| 2005/03/15 | 1,428 | 1,430 | 1,421 | 1,421 | 3,800 |
| 2005/03/14 | 1,439 | 1,439 | 1,429 | 1,430 | 3,500 |
| 2005/03/11 | 1,440 | 1,440 | 1,429 | 1,438 | 5,600 |
| 2005/03/10 | 1,406 | 1,439 | 1,406 | 1,411 | 2,900 |
| 2005/03/09 | 1,413 | 1,413 | 1,401 | 1,405 | 3,400 |
| 2005/03/08 | 1,440 | 1,440 | 1,413 | 1,414 | 4,100 |
| 2005/03/07 | 1,441 | 1,455 | 1,436 | 1,436 | 9,700 |
| 2005/03/04 | 1,450 | 1,451 | 1,441 | 1,441 | 7,200 |
| 2005/03/03 | 1,477 | 1,478 | 1,450 | 1,450 | 5,700 |
| 2005/03/02 | 1,450 | 1,485 | 1,440 | 1,480 | 21,000 |
| 2005/03/01 | 1,422 | 1,450 | 1,422 | 1,450 | 13,200 |
| 2005/02/28 | 1,398 | 1,420 | 1,380 | 1,420 | 9,800 |
| 2005/02/25 | 1,374 | 1,395 | 1,366 | 1,395 | 10,900 |
| 2005/02/24 | 1,350 | 1,373 | 1,350 | 1,373 | 2,400 |
| 2005/02/23 | 1,365 | 1,370 | 1,350 | 1,370 | 8,600 |
| 2005/02/22 | 1,376 | 1,376 | 1,365 | 1,365 | 1,700 |
| 2005/02/21 | 1,375 | 1,375 | 1,350 | 1,374 | 9,400 |
| 2005/02/18 | 1,342 | 1,359 | 1,330 | 1,359 | 7,400 |
| 2005/02/17 | 1,357 | 1,357 | 1,342 | 1,342 | 5,500 |
| 2005/02/16 | 1,350 | 1,350 | 1,340 | 1,342 | 2,500 |
| 2005/02/15 | 1,355 | 1,358 | 1,334 | 1,340 | 8,700 |
| 2005/02/14 | 1,363 | 1,363 | 1,345 | 1,345 | 5,300 |
| 2005/02/10 | 1,359 | 1,360 | 1,343 | 1,359 | 4,900 |
| 2005/02/09 | 1,350 | 1,350 | 1,340 | 1,341 | 6,400 |
| 2005/02/08 | 1,355 | 1,365 | 1,355 | 1,355 | 2,100 |
| 2005/02/07 | 1,340 | 1,355 | 1,337 | 1,345 | 7,200 |
| 2005/02/04 | 1,360 | 1,360 | 1,336 | 1,336 | 10,100 |
| 2005/02/03 | 1,380 | 1,380 | 1,350 | 1,376 | 10,300 |
| 2005/02/02 | 1,340 | 1,360 | 1,333 | 1,360 | 11,100 |
| 2005/02/01 | 1,315 | 1,350 | 1,305 | 1,331 | 26,300 |
| 2005/01/31 | 1,390 | 1,390 | 1,307 | 1,320 | 82,400 |
| 2005/01/28 | 1,490 | 1,498 | 1,486 | 1,486 | 6,900 |
| 2005/01/27 | 1,490 | 1,495 | 1,486 | 1,486 | 5,800 |
| 2005/01/26 | 1,480 | 1,500 | 1,480 | 1,485 | 3,700 |
| 2005/01/25 | 1,499 | 1,503 | 1,480 | 1,480 | 7,000 |
| 2005/01/24 | 1,474 | 1,500 | 1,470 | 1,500 | 12,400 |
| 2005/01/21 | 1,485 | 1,485 | 1,472 | 1,475 | 7,400 |
| 2005/01/20 | 1,499 | 1,499 | 1,478 | 1,480 | 8,000 |
| 2005/01/19 | 1,501 | 1,504 | 1,490 | 1,500 | 6,000 |
| 2005/01/18 | 1,510 | 1,510 | 1,485 | 1,485 | 8,000 |
| 2005/01/17 | 1,500 | 1,504 | 1,485 | 1,504 | 21,500 |
| 2005/01/14 | 1,479 | 1,495 | 1,470 | 1,495 | 11,600 |
| 2005/01/13 | 1,495 | 1,498 | 1,480 | 1,485 | 13,700 |
| 2005/01/12 | 1,490 | 1,490 | 1,482 | 1,490 | 4,100 |
| 2005/01/11 | 1,490 | 1,490 | 1,475 | 1,475 | 12,700 |
| 2005/01/07 | 1,450 | 1,475 | 1,445 | 1,465 | 16,300 |
| 2005/01/06 | 1,430 | 1,457 | 1,420 | 1,435 | 7,000 |
| 2005/01/05 | 1,428 | 1,430 | 1,400 | 1,430 | 12,400 |
| 2005/01/04 | 1,441 | 1,441 | 1,432 | 1,434 | 4,300 |