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 |
|---|---|---|---|---|---|
| 2008/12/30 | 605 | 605 | 600 | 600 | 200 |
| 2008/12/29 | 605 | 605 | 605 | 605 | 100 |
| 2008/12/26 | 590 | 610 | 590 | 610 | 200 |
| 2008/12/25 | 581 | 590 | 580 | 590 | 1,900 |
| 2008/12/24 | 592 | 592 | 577 | 580 | 2,500 |
| 2008/12/22 | 612 | 612 | 590 | 592 | 1,000 |
| 2008/12/19 | 609 | 611 | 609 | 611 | 1,300 |
| 2008/12/18 | 617 | 618 | 610 | 610 | 1,000 |
| 2008/12/17 | 616 | 617 | 616 | 617 | 300 |
| 2008/12/16 | 620 | 620 | 619 | 619 | 1,000 |
| 2008/12/15 | 635 | 635 | 620 | 625 | 2,200 |
| 2008/12/12 | 650 | 651 | 625 | 625 | 3,100 |
| 2008/12/11 | 670 | 670 | 650 | 660 | 2,900 |
| 2008/12/10 | 654 | 654 | 654 | 654 | 1,300 |
| 2008/12/09 | 626 | 667 | 626 | 635 | 500 |
| 2008/12/08 | 622 | 622 | 622 | 622 | 300 |
| 2008/12/05 | 622 | 622 | 620 | 621 | 1,100 |
| 2008/12/04 | 635 | 636 | 635 | 635 | 400 |
| 2008/12/03 | 651 | 651 | 651 | 651 | 300 |
| 2008/12/02 | 680 | 680 | 650 | 650 | 1,300 |
| 2008/12/01 | 670 | 670 | 670 | 670 | 100 |
| 2008/11/28 | 663 | 663 | 663 | 663 | 100 |
| 2008/11/27 | 710 | 710 | 660 | 660 | 1,400 |
| 2008/11/26 | 750 | 750 | 750 | 750 | 700 |
| 2008/11/25 | 700 | 700 | 700 | 700 | 2,400 |
| 2008/11/21 | 700 | 700 | 700 | 700 | 100 |
| 2008/11/20 | 690 | 690 | 686 | 686 | 300 |
| 2008/11/19 | 720 | 720 | 700 | 700 | 300 |
| 2008/11/18 | 747 | 747 | 747 | 747 | 1,200 |
| 2008/11/17 | 726 | 726 | 726 | 726 | 100 |
| 2008/11/13 | 868 | 868 | 705 | 705 | 1,800 |
| 2008/11/12 | 725 | 759 | 725 | 759 | 400 |
| 2008/11/11 | 735 | 735 | 735 | 735 | 300 |
| 2008/11/10 | 750 | 750 | 740 | 740 | 1,200 |
| 2008/11/07 | 749 | 749 | 749 | 749 | 100 |
| 2008/11/06 | 705 | 710 | 705 | 710 | 300 |
| 2008/11/05 | 749 | 750 | 700 | 700 | 1,800 |
| 2008/11/04 | 750 | 750 | 750 | 750 | 200 |
| 2008/10/31 | 680 | 680 | 680 | 680 | 300 |
| 2008/10/30 | 665 | 665 | 665 | 665 | 600 |
| 2008/10/29 | 780 | 780 | 690 | 690 | 1,600 |
| 2008/10/24 | 820 | 820 | 801 | 801 | 200 |
| 2008/10/23 | 840 | 840 | 840 | 840 | 1,300 |
| 2008/10/22 | 850 | 850 | 840 | 840 | 2,000 |
| 2008/10/21 | 849 | 849 | 849 | 849 | 200 |
| 2008/10/20 | 820 | 820 | 810 | 810 | 500 |
| 2008/10/15 | 870 | 870 | 870 | 870 | 1,600 |
| 2008/10/14 | 848 | 870 | 848 | 870 | 600 |
| 2008/10/10 | 779 | 838 | 779 | 838 | 7,800 |
| 2008/10/09 | 880 | 880 | 850 | 879 | 20,000 |
| 2008/10/08 | 850 | 880 | 840 | 880 | 2,200 |
| 2008/10/07 | 845 | 880 | 845 | 880 | 1,300 |
| 2008/10/06 | 910 | 910 | 885 | 885 | 1,100 |
| 2008/09/30 | 960 | 960 | 960 | 960 | 200 |
| 2008/09/24 | 960 | 960 | 960 | 960 | 2,000 |
| 2008/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2008/09/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2008/09/17 | 1,000 | 1,000 | 998 | 1,000 | 1,700 |
| 2008/09/16 | 1,049 | 1,049 | 1,000 | 1,000 | 2,300 |
| 2008/09/12 | 1,060 | 1,060 | 1,060 | 1,060 | 2,200 |
| 2008/09/11 | 1,060 | 1,060 | 1,042 | 1,042 | 2,600 |
| 2008/09/10 | 1,080 | 1,080 | 1,050 | 1,060 | 4,000 |
| 2008/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | 900 |
| 2008/09/05 | 1,060 | 1,060 | 1,040 | 1,040 | 1,500 |
| 2008/08/26 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2008/08/19 | 1,179 | 1,179 | 1,179 | 1,179 | 900 |
| 2008/08/15 | 1,179 | 1,179 | 1,179 | 1,179 | 900 |
| 2008/08/14 | 1,179 | 1,179 | 1,150 | 1,150 | 400 |
| 2008/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2008/08/12 | 1,170 | 1,179 | 1,170 | 1,179 | 2,300 |
| 2008/08/11 | 1,189 | 1,189 | 1,178 | 1,178 | 2,200 |
| 2008/08/08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2008/08/07 | 1,170 | 1,180 | 1,170 | 1,180 | 700 |
| 2008/08/05 | 1,170 | 1,170 | 1,170 | 1,170 | 700 |
| 2008/08/04 | 1,170 | 1,170 | 1,130 | 1,150 | 5,400 |
| 2008/08/01 | 1,169 | 1,170 | 1,155 | 1,170 | 10,900 |
| 2008/07/31 | 1,155 | 1,180 | 1,155 | 1,180 | 6,100 |
| 2008/07/30 | 1,170 | 1,170 | 1,160 | 1,170 | 3,900 |
| 2008/07/29 | 1,171 | 1,176 | 1,171 | 1,176 | 1,600 |
| 2008/07/28 | 1,171 | 1,171 | 1,171 | 1,171 | 300 |
| 2008/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
| 2008/07/23 | 1,186 | 1,186 | 1,186 | 1,186 | 400 |
| 2008/07/22 | 1,185 | 1,186 | 1,185 | 1,186 | 400 |
| 2008/07/18 | 1,185 | 1,185 | 1,185 | 1,185 | 1,500 |
| 2008/07/17 | 1,185 | 1,185 | 1,185 | 1,185 | 400 |
| 2008/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | 900 |
| 2008/07/15 | 1,214 | 1,214 | 1,214 | 1,214 | 400 |
| 2008/07/11 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/07/10 | 1,215 | 1,215 | 1,215 | 1,215 | 7,100 |
| 2008/07/09 | 1,179 | 1,180 | 1,170 | 1,180 | 11,000 |
| 2008/07/08 | 1,185 | 1,185 | 1,180 | 1,180 | 3,800 |
| 2008/07/07 | 1,180 | 1,180 | 1,169 | 1,180 | 20,300 |
| 2008/07/04 | 1,180 | 1,180 | 1,170 | 1,170 | 5,500 |
| 2008/07/03 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2008/07/02 | 1,171 | 1,171 | 1,170 | 1,170 | 1,700 |
| 2008/07/01 | 1,171 | 1,172 | 1,171 | 1,171 | 1,900 |
| 2008/06/30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2008/06/27 | 1,200 | 1,229 | 1,170 | 1,170 | 3,900 |
| 2008/06/26 | 1,210 | 1,210 | 1,200 | 1,200 | 700 |
| 2008/06/25 | 1,165 | 1,200 | 1,161 | 1,200 | 700 |
| 2008/06/24 | 1,190 | 1,200 | 1,185 | 1,185 | 1,500 |
| 2008/06/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2008/06/20 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2008/06/19 | 1,191 | 1,191 | 1,190 | 1,190 | 1,300 |
| 2008/06/18 | 1,195 | 1,205 | 1,190 | 1,190 | 4,100 |
| 2008/06/17 | 1,197 | 1,210 | 1,195 | 1,195 | 4,000 |
| 2008/06/16 | 1,229 | 1,229 | 1,190 | 1,195 | 1,800 |
| 2008/06/13 | 1,215 | 1,230 | 1,210 | 1,230 | 1,700 |
| 2008/06/12 | 1,215 | 1,215 | 1,215 | 1,215 | 600 |
| 2008/06/11 | 1,219 | 1,219 | 1,219 | 1,219 | 1,200 |
| 2008/06/10 | 1,199 | 1,200 | 1,197 | 1,197 | 2,600 |
| 2008/06/09 | 1,170 | 1,170 | 1,163 | 1,163 | 700 |
| 2008/06/06 | 1,201 | 1,201 | 1,163 | 1,163 | 5,100 |
| 2008/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/06/03 | 1,200 | 1,200 | 1,200 | 1,200 | 800 |
| 2008/06/02 | 1,180 | 1,200 | 1,180 | 1,200 | 1,800 |
| 2008/05/30 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
| 2008/05/29 | 1,180 | 1,190 | 1,175 | 1,175 | 1,800 |
| 2008/05/28 | 1,190 | 1,190 | 1,180 | 1,180 | 1,500 |
| 2008/05/27 | 1,200 | 1,200 | 1,190 | 1,190 | 2,900 |
| 2008/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2008/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 6,800 |
| 2008/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/05/21 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
| 2008/05/19 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 |
| 2008/05/16 | 1,249 | 1,249 | 1,200 | 1,200 | 1,500 |
| 2008/05/15 | 1,260 | 1,260 | 1,249 | 1,249 | 1,400 |
| 2008/05/14 | 1,150 | 1,260 | 1,140 | 1,260 | 5,100 |
| 2008/05/13 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2008/05/12 | 1,210 | 1,210 | 1,190 | 1,210 | 2,600 |
| 2008/05/09 | 1,211 | 1,215 | 1,190 | 1,210 | 900 |
| 2008/05/08 | 1,200 | 1,210 | 1,200 | 1,210 | 600 |
| 2008/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2008/05/02 | 1,195 | 1,200 | 1,195 | 1,200 | 2,000 |
| 2008/05/01 | 1,200 | 1,200 | 1,195 | 1,195 | 1,800 |
| 2008/04/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2008/04/28 | 1,220 | 1,220 | 1,190 | 1,200 | 2,100 |
| 2008/04/25 | 1,200 | 1,220 | 1,200 | 1,220 | 3,400 |
| 2008/04/24 | 1,195 | 1,197 | 1,195 | 1,197 | 3,300 |
| 2008/04/23 | 1,190 | 1,195 | 1,150 | 1,195 | 3,600 |
| 2008/04/22 | 1,185 | 1,190 | 1,184 | 1,190 | 2,200 |
| 2008/04/21 | 1,180 | 1,184 | 1,180 | 1,184 | 6,600 |
| 2008/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,300 |
| 2008/04/17 | 1,175 | 1,180 | 1,170 | 1,170 | 1,300 |
| 2008/04/16 | 1,175 | 1,175 | 1,175 | 1,175 | 500 |
| 2008/04/15 | 1,125 | 1,180 | 1,125 | 1,175 | 4,000 |
| 2008/04/14 | 1,175 | 1,175 | 1,120 | 1,120 | 3,200 |
| 2008/04/11 | 1,175 | 1,175 | 1,175 | 1,175 | 2,500 |
| 2008/04/10 | 1,180 | 1,180 | 1,175 | 1,175 | 4,600 |
| 2008/04/09 | 1,181 | 1,181 | 1,175 | 1,175 | 6,100 |
| 2008/04/08 | 1,181 | 1,185 | 1,180 | 1,181 | 2,500 |
| 2008/04/07 | 1,180 | 1,185 | 1,170 | 1,181 | 26,800 |
| 2008/04/04 | 1,171 | 1,180 | 1,170 | 1,180 | 12,300 |
| 2008/04/03 | 1,180 | 1,182 | 1,180 | 1,180 | 9,300 |
| 2008/04/02 | 1,180 | 1,181 | 1,175 | 1,180 | 6,800 |
| 2008/04/01 | 1,181 | 1,181 | 1,180 | 1,180 | 4,700 |
| 2008/03/31 | 1,180 | 1,185 | 1,180 | 1,181 | 22,800 |
| 2008/03/28 | 1,166 | 1,180 | 1,166 | 1,180 | 3,200 |
| 2008/03/27 | 1,166 | 1,170 | 1,166 | 1,166 | 4,100 |
| 2008/03/26 | 1,121 | 1,165 | 1,107 | 1,165 | 9,500 |
| 2008/03/25 | 1,155 | 1,176 | 1,150 | 1,160 | 30,300 |
| 2008/03/24 | 1,110 | 1,155 | 1,110 | 1,155 | 5,600 |
| 2008/03/21 | 1,080 | 1,115 | 1,070 | 1,115 | 4,000 |
| 2008/03/19 | 1,090 | 1,100 | 1,090 | 1,100 | 9,400 |
| 2008/03/18 | 1,080 | 1,095 | 1,080 | 1,094 | 3,400 |
| 2008/03/17 | 1,090 | 1,090 | 1,050 | 1,080 | 19,000 |
| 2008/03/14 | 1,092 | 1,092 | 1,090 | 1,090 | 1,100 |
| 2008/03/13 | 1,110 | 1,110 | 1,092 | 1,100 | 7,000 |
| 2008/03/12 | 1,080 | 1,110 | 1,080 | 1,110 | 35,000 |
| 2008/03/11 | 1,048 | 1,080 | 1,022 | 1,080 | 11,400 |
| 2008/03/10 | 1,050 | 1,051 | 1,048 | 1,048 | 5,100 |
| 2008/03/07 | 1,022 | 1,050 | 1,022 | 1,050 | 11,900 |
| 2008/03/06 | 1,023 | 1,035 | 1,023 | 1,033 | 17,400 |
| 2008/03/05 | 1,030 | 1,030 | 1,022 | 1,023 | 4,100 |
| 2008/03/04 | 1,035 | 1,035 | 1,002 | 1,030 | 12,200 |
| 2008/03/03 | 988 | 1,025 | 988 | 1,025 | 16,300 |
| 2008/02/29 | 1,000 | 1,008 | 999 | 1,008 | 6,000 |
| 2008/02/28 | 991 | 1,000 | 991 | 1,000 | 5,600 |
| 2008/02/27 | 1,002 | 1,005 | 995 | 996 | 4,700 |
| 2008/02/26 | 1,012 | 1,030 | 1,002 | 1,002 | 4,300 |
| 2008/02/25 | 1,029 | 1,030 | 1,011 | 1,015 | 1,100 |
| 2008/02/22 | 1,000 | 1,060 | 1,000 | 1,050 | 2,800 |
| 2008/02/21 | 986 | 1,000 | 986 | 1,000 | 5,200 |
| 2008/02/20 | 982 | 983 | 978 | 980 | 31,600 |
| 2008/02/19 | 982 | 982 | 970 | 980 | 6,700 |
| 2008/02/18 | 1,000 | 1,000 | 980 | 985 | 14,400 |
| 2008/02/15 | 993 | 993 | 982 | 982 | 1,100 |
| 2008/02/14 | 962 | 980 | 962 | 970 | 1,000 |
| 2008/02/13 | 972 | 972 | 962 | 962 | 1,500 |
| 2008/02/12 | 995 | 995 | 972 | 972 | 2,500 |
| 2008/02/08 | 972 | 975 | 972 | 972 | 1,400 |
| 2008/02/07 | 972 | 972 | 960 | 960 | 1,800 |
| 2008/02/06 | 981 | 981 | 970 | 970 | 2,200 |
| 2008/02/05 | 982 | 982 | 980 | 980 | 2,800 |
| 2008/02/04 | 983 | 983 | 978 | 981 | 1,900 |
| 2008/02/01 | 976 | 987 | 972 | 972 | 2,900 |
| 2008/01/31 | 980 | 984 | 975 | 975 | 1,800 |
| 2008/01/30 | 963 | 984 | 962 | 984 | 1,600 |
| 2008/01/29 | 962 | 964 | 960 | 960 | 2,300 |
| 2008/01/28 | 988 | 988 | 961 | 961 | 4,600 |
| 2008/01/25 | 982 | 1,000 | 982 | 990 | 5,300 |
| 2008/01/24 | 999 | 1,000 | 995 | 1,000 | 2,300 |
| 2008/01/23 | 1,000 | 1,000 | 981 | 1,000 | 1,700 |
| 2008/01/22 | 1,030 | 1,030 | 999 | 1,000 | 3,800 |
| 2008/01/21 | 1,048 | 1,048 | 1,039 | 1,039 | 700 |
| 2008/01/18 | 1,042 | 1,049 | 1,022 | 1,049 | 4,100 |
| 2008/01/17 | 1,000 | 1,060 | 1,000 | 1,050 | 2,600 |
| 2008/01/16 | 1,083 | 1,083 | 1,000 | 1,000 | 6,900 |
| 2008/01/15 | 1,140 | 1,140 | 1,080 | 1,085 | 2,300 |
| 2008/01/11 | 1,120 | 1,130 | 1,092 | 1,130 | 1,500 |
| 2008/01/10 | 1,149 | 1,149 | 1,120 | 1,120 | 1,000 |
| 2008/01/09 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2008/01/08 | 1,092 | 1,100 | 1,091 | 1,100 | 500 |
| 2008/01/07 | 1,111 | 1,111 | 1,100 | 1,111 | 1,300 |
| 2008/01/04 | 1,138 | 1,139 | 1,120 | 1,120 | 4,100 |