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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,150 | 1,150 | 1,140 | 1,140 | 700 |
| 2007/12/27 | 1,119 | 1,170 | 1,110 | 1,147 | 3,000 |
| 2007/12/26 | 1,119 | 1,119 | 1,118 | 1,118 | 400 |
| 2007/12/25 | 1,119 | 1,120 | 1,119 | 1,120 | 2,900 |
| 2007/12/21 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2007/12/20 | 1,101 | 1,101 | 1,100 | 1,100 | 18,400 |
| 2007/12/19 | 1,100 | 1,102 | 1,100 | 1,100 | 4,000 |
| 2007/12/18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,200 |
| 2007/12/17 | 1,163 | 1,163 | 1,135 | 1,135 | 1,600 |
| 2007/12/14 | 1,151 | 1,160 | 1,130 | 1,130 | 2,200 |
| 2007/12/12 | 1,149 | 1,149 | 1,146 | 1,146 | 3,000 |
| 2007/12/11 | 1,195 | 1,195 | 1,195 | 1,195 | 1,200 |
| 2007/12/10 | 1,184 | 1,184 | 1,180 | 1,180 | 800 |
| 2007/12/07 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
| 2007/12/06 | 1,100 | 1,150 | 1,100 | 1,150 | 2,000 |
| 2007/12/05 | 1,130 | 1,130 | 1,130 | 1,130 | 16,200 |
| 2007/12/04 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2007/12/03 | 1,100 | 1,128 | 1,100 | 1,128 | 1,000 |
| 2007/11/30 | 1,083 | 1,115 | 1,064 | 1,064 | 900 |
| 2007/11/29 | 1,080 | 1,126 | 1,080 | 1,100 | 1,300 |
| 2007/11/28 | 1,119 | 1,119 | 1,063 | 1,100 | 3,700 |
| 2007/11/27 | 1,082 | 1,100 | 1,082 | 1,100 | 500 |
| 2007/11/26 | 1,040 | 1,064 | 1,040 | 1,064 | 1,100 |
| 2007/11/22 | 1,050 | 1,060 | 1,050 | 1,060 | 1,600 |
| 2007/11/21 | 1,080 | 1,090 | 1,070 | 1,070 | 1,500 |
| 2007/11/20 | 1,080 | 1,080 | 1,060 | 1,060 | 1,400 |
| 2007/11/19 | 1,100 | 1,100 | 1,081 | 1,081 | 1,900 |
| 2007/11/16 | 1,126 | 1,126 | 1,126 | 1,126 | 500 |
| 2007/11/15 | 1,097 | 1,109 | 1,096 | 1,096 | 1,700 |
| 2007/11/14 | 1,100 | 1,100 | 1,060 | 1,065 | 6,100 |
| 2007/11/13 | 1,100 | 1,120 | 1,100 | 1,120 | 1,600 |
| 2007/11/12 | 1,102 | 1,102 | 1,062 | 1,095 | 3,700 |
| 2007/11/09 | 1,179 | 1,179 | 1,162 | 1,162 | 600 |
| 2007/11/08 | 1,171 | 1,171 | 1,171 | 1,171 | 400 |
| 2007/11/06 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 |
| 2007/11/05 | 1,173 | 1,173 | 1,173 | 1,173 | 600 |
| 2007/11/01 | 1,200 | 1,205 | 1,200 | 1,200 | 1,100 |
| 2007/10/30 | 1,220 | 1,220 | 1,131 | 1,131 | 1,300 |
| 2007/10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/10/26 | 1,180 | 1,210 | 1,170 | 1,210 | 2,600 |
| 2007/10/25 | 1,180 | 1,185 | 1,180 | 1,180 | 1,400 |
| 2007/10/24 | 1,200 | 1,200 | 1,170 | 1,180 | 3,200 |
| 2007/10/23 | 1,105 | 1,125 | 1,105 | 1,125 | 1,600 |
| 2007/10/19 | 1,178 | 1,178 | 1,178 | 1,178 | 1,500 |
| 2007/10/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,700 |
| 2007/10/17 | 1,150 | 1,152 | 1,150 | 1,152 | 300 |
| 2007/10/16 | 1,150 | 1,152 | 1,150 | 1,152 | 600 |
| 2007/10/15 | 1,184 | 1,190 | 1,184 | 1,187 | 1,000 |
| 2007/10/12 | 1,150 | 1,165 | 1,150 | 1,150 | 4,400 |
| 2007/10/11 | 1,140 | 1,140 | 1,134 | 1,135 | 400 |
| 2007/10/10 | 1,163 | 1,163 | 1,115 | 1,120 | 1,200 |
| 2007/10/09 | 1,086 | 1,130 | 1,086 | 1,130 | 2,900 |
| 2007/10/05 | 1,086 | 1,086 | 1,086 | 1,086 | 400 |
| 2007/10/04 | 1,074 | 1,074 | 1,068 | 1,070 | 500 |
| 2007/10/03 | 1,060 | 1,071 | 1,060 | 1,071 | 1,000 |
| 2007/10/02 | 1,053 | 1,078 | 1,053 | 1,056 | 2,900 |
| 2007/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 3,700 |
| 2007/09/28 | 1,101 | 1,101 | 1,071 | 1,084 | 1,500 |
| 2007/09/27 | 1,109 | 1,110 | 1,109 | 1,110 | 200 |
| 2007/09/26 | 1,050 | 1,090 | 1,050 | 1,090 | 1,100 |
| 2007/09/25 | 1,042 | 1,070 | 1,042 | 1,043 | 5,200 |
| 2007/09/20 | 1,105 | 1,170 | 1,105 | 1,170 | 1,400 |
| 2007/09/19 | 1,156 | 1,175 | 1,045 | 1,045 | 8,100 |
| 2007/09/18 | 1,184 | 1,184 | 1,184 | 1,184 | 700 |
| 2007/09/13 | 1,150 | 1,150 | 1,150 | 1,150 | 800 |
| 2007/09/12 | 1,161 | 1,161 | 1,150 | 1,150 | 1,900 |
| 2007/09/11 | 1,161 | 1,161 | 1,160 | 1,160 | 1,300 |
| 2007/09/10 | 1,165 | 1,165 | 1,160 | 1,160 | 1,500 |
| 2007/09/06 | 1,163 | 1,163 | 1,160 | 1,161 | 2,200 |
| 2007/09/05 | 1,210 | 1,210 | 1,173 | 1,173 | 5,700 |
| 2007/09/04 | 1,190 | 1,200 | 1,190 | 1,190 | 1,000 |
| 2007/09/03 | 1,199 | 1,199 | 1,190 | 1,190 | 500 |
| 2007/08/31 | 1,160 | 1,193 | 1,160 | 1,193 | 6,200 |
| 2007/08/30 | 1,163 | 1,163 | 1,162 | 1,162 | 800 |
| 2007/08/29 | 1,173 | 1,173 | 1,160 | 1,160 | 700 |
| 2007/08/28 | 1,193 | 1,193 | 1,173 | 1,173 | 400 |
| 2007/08/27 | 1,172 | 1,200 | 1,172 | 1,173 | 1,200 |
| 2007/08/24 | 1,180 | 1,180 | 1,170 | 1,171 | 3,200 |
| 2007/08/23 | 1,140 | 1,150 | 1,130 | 1,140 | 2,200 |
| 2007/08/22 | 1,100 | 1,101 | 1,100 | 1,101 | 6,800 |
| 2007/08/21 | 1,150 | 1,150 | 1,125 | 1,125 | 16,100 |
| 2007/08/20 | 1,181 | 1,181 | 1,151 | 1,170 | 3,400 |
| 2007/08/17 | 1,190 | 1,190 | 1,170 | 1,170 | 3,800 |
| 2007/08/16 | 1,207 | 1,207 | 1,189 | 1,190 | 4,300 |
| 2007/08/15 | 1,230 | 1,230 | 1,230 | 1,230 | 700 |
| 2007/08/14 | 1,232 | 1,232 | 1,207 | 1,207 | 5,500 |
| 2007/08/13 | 1,250 | 1,250 | 1,212 | 1,250 | 4,200 |
| 2007/08/10 | 1,256 | 1,256 | 1,256 | 1,256 | 2,700 |
| 2007/08/09 | 1,280 | 1,280 | 1,225 | 1,225 | 1,500 |
| 2007/08/08 | 1,262 | 1,262 | 1,255 | 1,255 | 1,300 |
| 2007/08/07 | 1,255 | 1,255 | 1,255 | 1,255 | 1,600 |
| 2007/08/06 | 1,255 | 1,255 | 1,231 | 1,254 | 1,900 |
| 2007/08/03 | 1,262 | 1,262 | 1,255 | 1,255 | 2,700 |
| 2007/08/02 | 1,262 | 1,262 | 1,248 | 1,248 | 3,600 |
| 2007/08/01 | 1,264 | 1,264 | 1,252 | 1,252 | 2,700 |
| 2007/07/31 | 1,266 | 1,266 | 1,265 | 1,265 | 1,500 |
| 2007/07/30 | 1,270 | 1,280 | 1,270 | 1,271 | 500 |
| 2007/07/27 | 1,290 | 1,290 | 1,260 | 1,271 | 1,400 |
| 2007/07/26 | 1,320 | 1,320 | 1,292 | 1,292 | 1,500 |
| 2007/07/25 | 1,280 | 1,310 | 1,280 | 1,300 | 6,300 |
| 2007/07/24 | 1,280 | 1,287 | 1,270 | 1,280 | 3,900 |
| 2007/07/23 | 1,280 | 1,280 | 1,270 | 1,270 | 3,100 |
| 2007/07/20 | 1,285 | 1,286 | 1,285 | 1,285 | 1,200 |
| 2007/07/19 | 1,287 | 1,287 | 1,286 | 1,286 | 600 |
| 2007/07/18 | 1,300 | 1,300 | 1,287 | 1,288 | 300 |
| 2007/07/17 | 1,290 | 1,290 | 1,287 | 1,287 | 900 |
| 2007/07/13 | 1,290 | 1,290 | 1,281 | 1,281 | 3,700 |
| 2007/07/12 | 1,300 | 1,300 | 1,290 | 1,290 | 4,700 |
| 2007/07/11 | 1,300 | 1,300 | 1,290 | 1,295 | 1,000 |
| 2007/07/10 | 1,304 | 1,305 | 1,291 | 1,300 | 12,200 |
| 2007/07/09 | 1,300 | 1,300 | 1,290 | 1,290 | 4,100 |
| 2007/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2007/07/05 | 1,298 | 1,300 | 1,298 | 1,298 | 600 |
| 2007/07/04 | 1,305 | 1,305 | 1,298 | 1,298 | 5,000 |
| 2007/07/03 | 1,295 | 1,305 | 1,294 | 1,305 | 3,400 |
| 2007/07/02 | 1,294 | 1,305 | 1,294 | 1,305 | 2,500 |
| 2007/06/29 | 1,306 | 1,306 | 1,293 | 1,301 | 1,300 |
| 2007/06/28 | 1,301 | 1,305 | 1,298 | 1,298 | 6,300 |
| 2007/06/27 | 1,302 | 1,302 | 1,300 | 1,300 | 1,400 |
| 2007/06/26 | 1,301 | 1,306 | 1,301 | 1,306 | 900 |
| 2007/06/25 | 1,330 | 1,330 | 1,305 | 1,305 | 3,000 |
| 2007/06/22 | 1,303 | 1,310 | 1,300 | 1,310 | 2,200 |
| 2007/06/21 | 1,305 | 1,305 | 1,300 | 1,300 | 1,400 |
| 2007/06/20 | 1,306 | 1,308 | 1,301 | 1,306 | 4,600 |
| 2007/06/19 | 1,302 | 1,305 | 1,301 | 1,301 | 3,400 |
| 2007/06/18 | 1,335 | 1,335 | 1,301 | 1,301 | 5,900 |
| 2007/06/15 | 1,350 | 1,350 | 1,330 | 1,335 | 2,700 |
| 2007/06/14 | 1,345 | 1,349 | 1,320 | 1,349 | 1,300 |
| 2007/06/13 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2007/06/12 | 1,350 | 1,350 | 1,320 | 1,326 | 3,000 |
| 2007/06/11 | 1,368 | 1,369 | 1,368 | 1,368 | 1,200 |
| 2007/06/08 | 1,370 | 1,370 | 1,329 | 1,329 | 400 |
| 2007/06/07 | 1,364 | 1,364 | 1,334 | 1,344 | 3,200 |
| 2007/06/06 | 1,425 | 1,425 | 1,424 | 1,424 | 800 |
| 2007/06/05 | 1,400 | 1,414 | 1,370 | 1,410 | 1,200 |
| 2007/06/04 | 1,435 | 1,435 | 1,400 | 1,400 | 2,300 |
| 2007/06/01 | 1,408 | 1,411 | 1,407 | 1,411 | 900 |
| 2007/05/31 | 1,407 | 1,408 | 1,400 | 1,401 | 1,800 |
| 2007/05/30 | 1,364 | 1,408 | 1,364 | 1,408 | 2,100 |
| 2007/05/29 | 1,310 | 1,365 | 1,310 | 1,365 | 15,800 |
| 2007/05/28 | 1,310 | 1,318 | 1,306 | 1,310 | 3,600 |
| 2007/05/25 | 1,320 | 1,320 | 1,300 | 1,300 | 7,600 |
| 2007/05/24 | 1,320 | 1,320 | 1,318 | 1,320 | 11,900 |
| 2007/05/23 | 1,310 | 1,310 | 1,300 | 1,310 | 3,100 |
| 2007/05/22 | 1,270 | 1,320 | 1,270 | 1,320 | 3,100 |
| 2007/05/21 | 1,280 | 1,290 | 1,280 | 1,280 | 2,600 |
| 2007/05/18 | 1,290 | 1,290 | 1,242 | 1,275 | 14,400 |
| 2007/05/17 | 1,230 | 1,325 | 1,230 | 1,230 | 68,400 |
| 2007/05/16 | 1,339 | 1,370 | 1,329 | 1,329 | 57,600 |
| 2007/05/15 | 1,634 | 1,634 | 1,600 | 1,629 | 3,100 |
| 2007/05/14 | 1,601 | 1,630 | 1,600 | 1,619 | 1,900 |
| 2007/05/11 | 1,643 | 1,643 | 1,607 | 1,639 | 1,500 |
| 2007/05/10 | 1,647 | 1,647 | 1,646 | 1,646 | 1,100 |
| 2007/05/09 | 1,649 | 1,649 | 1,616 | 1,645 | 300 |
| 2007/05/08 | 1,650 | 1,650 | 1,647 | 1,647 | 4,300 |
| 2007/05/07 | 1,649 | 1,650 | 1,619 | 1,647 | 1,800 |
| 2007/05/02 | 1,600 | 1,650 | 1,600 | 1,649 | 26,400 |
| 2007/05/01 | 1,644 | 1,644 | 1,600 | 1,634 | 4,400 |
| 2007/04/27 | 1,628 | 1,628 | 1,628 | 1,628 | 200 |
| 2007/04/26 | 1,591 | 1,629 | 1,589 | 1,629 | 2,100 |
| 2007/04/25 | 1,619 | 1,630 | 1,591 | 1,627 | 1,200 |
| 2007/04/24 | 1,590 | 1,619 | 1,582 | 1,619 | 3,000 |
| 2007/04/23 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2007/04/20 | 1,616 | 1,616 | 1,615 | 1,615 | 400 |
| 2007/04/19 | 1,635 | 1,640 | 1,600 | 1,600 | 37,300 |
| 2007/04/18 | 1,628 | 1,628 | 1,620 | 1,620 | 3,900 |
| 2007/04/17 | 1,635 | 1,635 | 1,581 | 1,635 | 900 |
| 2007/04/16 | 1,649 | 1,649 | 1,636 | 1,636 | 1,300 |
| 2007/04/13 | 1,613 | 1,636 | 1,560 | 1,636 | 2,400 |
| 2007/04/12 | 1,648 | 1,648 | 1,648 | 1,648 | 900 |
| 2007/04/11 | 1,648 | 1,648 | 1,588 | 1,646 | 6,600 |
| 2007/04/10 | 1,628 | 1,650 | 1,620 | 1,648 | 3,000 |
| 2007/04/09 | 1,629 | 1,630 | 1,618 | 1,628 | 4,400 |
| 2007/04/06 | 1,622 | 1,622 | 1,612 | 1,621 | 800 |
| 2007/04/05 | 1,615 | 1,622 | 1,605 | 1,605 | 4,800 |
| 2007/04/04 | 1,600 | 1,610 | 1,588 | 1,610 | 3,800 |
| 2007/04/03 | 1,591 | 1,610 | 1,590 | 1,600 | 3,800 |
| 2007/04/02 | 1,645 | 1,645 | 1,596 | 1,614 | 2,800 |
| 2007/03/30 | 1,630 | 1,645 | 1,630 | 1,645 | 2,400 |
| 2007/03/29 | 1,639 | 1,639 | 1,620 | 1,630 | 3,200 |
| 2007/03/28 | 1,615 | 1,643 | 1,610 | 1,643 | 5,900 |
| 2007/03/27 | 1,651 | 1,651 | 1,605 | 1,645 | 4,100 |
| 2007/03/26 | 1,665 | 1,678 | 1,660 | 1,674 | 6,100 |
| 2007/03/23 | 1,675 | 1,675 | 1,660 | 1,666 | 5,800 |
| 2007/03/22 | 1,680 | 1,680 | 1,672 | 1,673 | 5,800 |
| 2007/03/20 | 1,689 | 1,689 | 1,661 | 1,661 | 7,300 |
| 2007/03/19 | 1,670 | 1,679 | 1,661 | 1,671 | 3,600 |
| 2007/03/16 | 1,679 | 1,679 | 1,653 | 1,674 | 5,300 |
| 2007/03/15 | 1,698 | 1,698 | 1,650 | 1,679 | 3,700 |
| 2007/03/14 | 1,689 | 1,699 | 1,671 | 1,699 | 1,800 |
| 2007/03/13 | 1,737 | 1,737 | 1,705 | 1,729 | 2,000 |
| 2007/03/12 | 1,701 | 1,740 | 1,701 | 1,737 | 4,600 |
| 2007/03/09 | 1,665 | 1,700 | 1,662 | 1,686 | 4,000 |
| 2007/03/08 | 1,698 | 1,699 | 1,685 | 1,695 | 2,200 |
| 2007/03/07 | 1,685 | 1,718 | 1,670 | 1,696 | 5,800 |
| 2007/03/06 | 1,636 | 1,698 | 1,636 | 1,685 | 7,400 |
| 2007/03/05 | 1,650 | 1,684 | 1,621 | 1,684 | 13,000 |
| 2007/03/02 | 1,710 | 1,710 | 1,679 | 1,697 | 4,400 |
| 2007/03/01 | 1,700 | 1,718 | 1,641 | 1,718 | 6,900 |
| 2007/02/28 | 1,650 | 1,699 | 1,609 | 1,697 | 10,300 |
| 2007/02/27 | 1,756 | 1,756 | 1,725 | 1,731 | 5,300 |
| 2007/02/26 | 1,760 | 1,760 | 1,752 | 1,756 | 6,100 |
| 2007/02/23 | 1,764 | 1,770 | 1,742 | 1,760 | 8,700 |
| 2007/02/22 | 1,770 | 1,770 | 1,741 | 1,764 | 5,100 |
| 2007/02/21 | 1,776 | 1,776 | 1,751 | 1,770 | 8,000 |
| 2007/02/20 | 1,794 | 1,794 | 1,775 | 1,775 | 6,400 |
| 2007/02/19 | 1,796 | 1,797 | 1,780 | 1,795 | 3,100 |
| 2007/02/16 | 1,794 | 1,794 | 1,775 | 1,794 | 4,700 |
| 2007/02/15 | 1,810 | 1,810 | 1,797 | 1,797 | 8,800 |
| 2007/02/14 | 1,796 | 1,819 | 1,795 | 1,810 | 9,100 |
| 2007/02/13 | 1,795 | 1,798 | 1,780 | 1,795 | 8,100 |
| 2007/02/09 | 1,736 | 1,769 | 1,731 | 1,769 | 14,000 |
| 2007/02/08 | 1,745 | 1,745 | 1,735 | 1,743 | 3,600 |
| 2007/02/07 | 1,755 | 1,755 | 1,731 | 1,745 | 6,300 |
| 2007/02/06 | 1,737 | 1,759 | 1,736 | 1,755 | 3,600 |
| 2007/02/05 | 1,755 | 1,776 | 1,745 | 1,745 | 14,700 |
| 2007/02/02 | 1,747 | 1,755 | 1,745 | 1,755 | 10,900 |
| 2007/02/01 | 1,758 | 1,758 | 1,730 | 1,745 | 16,200 |
| 2007/01/31 | 1,765 | 1,780 | 1,722 | 1,758 | 86,300 |
| 2007/01/30 | 1,685 | 1,710 | 1,681 | 1,705 | 21,500 |
| 2007/01/29 | 1,680 | 1,690 | 1,666 | 1,690 | 9,200 |
| 2007/01/26 | 1,685 | 1,685 | 1,656 | 1,679 | 3,300 |
| 2007/01/25 | 1,675 | 1,685 | 1,666 | 1,679 | 5,200 |
| 2007/01/24 | 1,680 | 1,684 | 1,660 | 1,675 | 4,900 |
| 2007/01/23 | 1,674 | 1,684 | 1,670 | 1,671 | 8,000 |
| 2007/01/22 | 1,720 | 1,720 | 1,656 | 1,673 | 12,100 |
| 2007/01/19 | 1,639 | 1,639 | 1,624 | 1,630 | 2,300 |
| 2007/01/18 | 1,633 | 1,634 | 1,618 | 1,621 | 6,300 |
| 2007/01/17 | 1,617 | 1,629 | 1,611 | 1,618 | 4,300 |
| 2007/01/16 | 1,630 | 1,630 | 1,590 | 1,617 | 11,000 |
| 2007/01/15 | 1,597 | 1,747 | 1,593 | 1,627 | 38,200 |
| 2007/01/12 | 1,576 | 1,585 | 1,526 | 1,576 | 6,100 |
| 2007/01/11 | 1,580 | 1,580 | 1,520 | 1,576 | 4,800 |
| 2007/01/10 | 1,600 | 1,600 | 1,555 | 1,580 | 4,700 |
| 2007/01/09 | 1,610 | 1,610 | 1,570 | 1,600 | 12,800 |
| 2007/01/05 | 1,619 | 1,619 | 1,572 | 1,600 | 3,500 |
| 2007/01/04 | 1,540 | 1,580 | 1,540 | 1,575 | 8,600 |