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 |
---|---|---|---|---|---|
2014/12/30 | 706 | 719 | 706 | 715 | 4,700 |
2014/12/29 | 710 | 718 | 710 | 717 | 3,900 |
2014/12/26 | 709 | 718 | 705 | 718 | 7,600 |
2014/12/25 | 717 | 717 | 705 | 705 | 9,000 |
2014/12/24 | 716 | 720 | 708 | 720 | 7,700 |
2014/12/22 | 717 | 717 | 717 | 717 | 800 |
2014/12/19 | 715 | 723 | 708 | 717 | 9,200 |
2014/12/18 | 711 | 715 | 703 | 715 | 4,900 |
2014/12/17 | 692 | 710 | 692 | 710 | 8,200 |
2014/12/16 | 707 | 712 | 700 | 703 | 3,400 |
2014/12/15 | 720 | 720 | 703 | 714 | 4,900 |
2014/12/12 | 719 | 723 | 703 | 723 | 9,000 |
2014/12/11 | 710 | 715 | 704 | 715 | 8,200 |
2014/12/10 | 705 | 717 | 705 | 712 | 15,200 |
2014/12/09 | 722 | 723 | 712 | 718 | 4,600 |
2014/12/08 | 722 | 730 | 720 | 720 | 7,400 |
2014/12/05 | 712 | 722 | 712 | 721 | 8,500 |
2014/12/04 | 723 | 727 | 715 | 715 | 9,500 |
2014/12/03 | 720 | 722 | 713 | 722 | 7,000 |
2014/12/02 | 715 | 719 | 713 | 719 | 9,300 |
2014/12/01 | 703 | 716 | 703 | 714 | 5,600 |
2014/11/28 | 693 | 705 | 693 | 705 | 7,200 |
2014/11/27 | 695 | 695 | 693 | 693 | 500 |
2014/11/26 | 690 | 695 | 685 | 693 | 4,600 |
2014/11/25 | 702 | 702 | 679 | 690 | 17,100 |
2014/11/21 | 696 | 708 | 696 | 708 | 2,900 |
2014/11/20 | 697 | 717 | 697 | 702 | 20,400 |
2014/11/19 | 708 | 710 | 695 | 703 | 5,000 |
2014/11/18 | 717 | 718 | 697 | 710 | 7,500 |
2014/11/17 | 725 | 725 | 708 | 718 | 7,100 |
2014/11/14 | 714 | 731 | 708 | 719 | 11,700 |
2014/11/13 | 707 | 714 | 705 | 705 | 5,000 |
2014/11/12 | 712 | 715 | 692 | 714 | 22,100 |
2014/11/11 | 726 | 726 | 721 | 723 | 3,000 |
2014/11/10 | 730 | 736 | 720 | 727 | 24,100 |
2014/11/07 | 710 | 719 | 710 | 719 | 3,400 |
2014/11/06 | 721 | 727 | 704 | 707 | 8,700 |
2014/11/05 | 719 | 720 | 706 | 720 | 2,700 |
2014/11/04 | 748 | 748 | 714 | 714 | 19,100 |
2014/10/31 | 717 | 735 | 716 | 735 | 15,200 |
2014/10/30 | 720 | 734 | 717 | 725 | 9,800 |
2014/10/29 | 709 | 760 | 699 | 720 | 55,300 |
2014/10/28 | 668 | 699 | 668 | 699 | 7,200 |
2014/10/27 | 676 | 688 | 676 | 678 | 1,900 |
2014/10/24 | 670 | 670 | 659 | 669 | 1,400 |
2014/10/23 | 670 | 675 | 670 | 675 | 300 |
2014/10/22 | 670 | 678 | 670 | 677 | 400 |
2014/10/21 | 668 | 669 | 650 | 662 | 2,200 |
2014/10/20 | 640 | 663 | 640 | 659 | 4,700 |
2014/10/17 | 647 | 650 | 624 | 639 | 24,700 |
2014/10/16 | 660 | 665 | 650 | 662 | 3,500 |
2014/10/15 | 664 | 679 | 646 | 679 | 3,800 |
2014/10/14 | 680 | 680 | 640 | 645 | 36,200 |
2014/10/10 | 680 | 686 | 670 | 686 | 5,000 |
2014/10/09 | 696 | 696 | 670 | 680 | 4,200 |
2014/10/08 | 680 | 696 | 680 | 692 | 3,300 |
2014/10/07 | 688 | 696 | 685 | 695 | 4,900 |
2014/10/06 | 689 | 691 | 685 | 691 | 3,400 |
2014/10/03 | 683 | 704 | 682 | 689 | 14,400 |
2014/10/02 | 698 | 715 | 684 | 699 | 8,800 |
2014/10/01 | 712 | 713 | 703 | 703 | 8,000 |
2014/09/30 | 738 | 738 | 712 | 715 | 5,300 |
2014/09/29 | 727 | 730 | 721 | 723 | 11,400 |
2014/09/26 | 715 | 720 | 705 | 720 | 3,900 |
2014/09/25 | 725 | 725 | 715 | 715 | 4,800 |
2014/09/24 | 692 | 725 | 692 | 725 | 12,400 |
2014/09/22 | 711 | 711 | 692 | 709 | 2,100 |
2014/09/19 | 701 | 715 | 698 | 714 | 5,000 |
2014/09/18 | 710 | 720 | 702 | 704 | 7,500 |
2014/09/17 | 699 | 719 | 698 | 717 | 13,600 |
2014/09/16 | 714 | 714 | 690 | 698 | 18,900 |
2014/09/12 | 702 | 715 | 675 | 708 | 20,900 |
2014/09/11 | 700 | 709 | 689 | 705 | 11,700 |
2014/09/10 | 691 | 691 | 685 | 690 | 1,900 |
2014/09/09 | 691 | 695 | 683 | 695 | 3,400 |
2014/09/08 | 690 | 697 | 690 | 697 | 300 |
2014/09/05 | 694 | 694 | 685 | 689 | 7,500 |
2014/09/04 | 700 | 700 | 685 | 685 | 8,700 |
2014/09/03 | 704 | 709 | 690 | 690 | 17,500 |
2014/09/02 | 719 | 719 | 694 | 714 | 12,300 |
2014/09/01 | 701 | 719 | 701 | 706 | 6,900 |
2014/08/29 | 685 | 725 | 675 | 725 | 22,400 |
2014/08/28 | 746 | 746 | 670 | 675 | 41,200 |
2014/08/27 | 696 | 739 | 694 | 735 | 37,400 |
2014/08/26 | 689 | 700 | 676 | 690 | 9,500 |
2014/08/25 | 666 | 688 | 666 | 688 | 5,900 |
2014/08/22 | 690 | 690 | 661 | 665 | 13,700 |
2014/08/21 | 658 | 689 | 658 | 680 | 15,600 |
2014/08/20 | 670 | 675 | 657 | 657 | 2,000 |
2014/08/19 | 660 | 668 | 658 | 668 | 5,400 |
2014/08/18 | 657 | 660 | 656 | 656 | 5,100 |
2014/08/15 | 660 | 660 | 646 | 657 | 4,500 |
2014/08/14 | 651 | 660 | 638 | 660 | 7,800 |
2014/08/13 | 647 | 659 | 645 | 655 | 8,000 |
2014/08/12 | 650 | 655 | 638 | 638 | 7,500 |
2014/08/11 | 650 | 650 | 646 | 649 | 5,100 |
2014/08/08 | 643 | 647 | 621 | 647 | 13,800 |
2014/08/07 | 635 | 638 | 626 | 638 | 9,500 |
2014/08/06 | 640 | 640 | 631 | 640 | 13,200 |
2014/08/05 | 646 | 647 | 630 | 630 | 5,200 |
2014/08/04 | 637 | 645 | 631 | 645 | 4,200 |
2014/08/01 | 648 | 648 | 630 | 637 | 27,600 |
2014/07/31 | 641 | 647 | 635 | 647 | 6,200 |
2014/07/30 | 627 | 638 | 620 | 638 | 10,900 |
2014/07/29 | 665 | 669 | 642 | 642 | 16,300 |
2014/07/28 | 655 | 664 | 645 | 660 | 4,600 |
2014/07/25 | 652 | 659 | 652 | 658 | 2,100 |
2014/07/24 | 666 | 666 | 648 | 650 | 6,800 |
2014/07/23 | 641 | 664 | 641 | 664 | 12,400 |
2014/07/22 | 648 | 655 | 647 | 649 | 3,600 |
2014/07/18 | 632 | 646 | 621 | 638 | 8,300 |
2014/07/17 | 639 | 641 | 633 | 633 | 3,100 |
2014/07/16 | 642 | 642 | 633 | 633 | 7,900 |
2014/07/15 | 645 | 645 | 630 | 643 | 4,200 |
2014/07/14 | 635 | 645 | 625 | 643 | 14,500 |
2014/07/11 | 635 | 645 | 620 | 645 | 18,500 |
2014/07/10 | 638 | 649 | 631 | 634 | 7,700 |
2014/07/09 | 640 | 649 | 634 | 648 | 8,500 |
2014/07/08 | 631 | 640 | 631 | 638 | 7,100 |
2014/07/07 | 630 | 640 | 630 | 638 | 5,300 |
2014/07/04 | 618 | 629 | 618 | 628 | 11,200 |
2014/07/03 | 620 | 628 | 615 | 628 | 3,400 |
2014/07/02 | 620 | 620 | 611 | 616 | 5,400 |
2014/07/01 | 613 | 625 | 613 | 620 | 12,100 |
2014/06/30 | 599 | 621 | 596 | 608 | 14,100 |
2014/06/27 | 610 | 612 | 592 | 604 | 7,600 |
2014/06/26 | 608 | 610 | 602 | 602 | 4,300 |
2014/06/25 | 606 | 606 | 601 | 602 | 3,000 |
2014/06/24 | 620 | 620 | 592 | 606 | 11,200 |
2014/06/23 | 619 | 621 | 612 | 620 | 20,000 |
2014/06/20 | 629 | 629 | 611 | 621 | 19,000 |
2014/06/19 | 629 | 629 | 612 | 623 | 9,100 |
2014/06/18 | 611 | 640 | 611 | 621 | 32,700 |
2014/06/17 | 646 | 657 | 640 | 651 | 6,400 |
2014/06/16 | 642 | 663 | 641 | 652 | 31,500 |
2014/06/13 | 611 | 642 | 610 | 623 | 12,700 |
2014/06/12 | 600 | 614 | 600 | 614 | 13,200 |
2014/06/11 | 610 | 610 | 600 | 600 | 14,400 |
2014/06/10 | 610 | 611 | 596 | 596 | 7,500 |
2014/06/09 | 609 | 609 | 605 | 608 | 3,600 |
2014/06/06 | 595 | 600 | 585 | 600 | 7,400 |
2014/06/05 | 577 | 600 | 576 | 596 | 20,400 |
2014/06/04 | 576 | 576 | 575 | 575 | 1,500 |
2014/06/03 | 568 | 579 | 567 | 579 | 16,300 |
2014/06/02 | 567 | 567 | 565 | 565 | 2,300 |
2014/05/30 | 570 | 570 | 570 | 570 | 200 |
2014/05/29 | 565 | 574 | 560 | 574 | 1,500 |
2014/05/28 | 579 | 580 | 556 | 574 | 16,800 |
2014/05/27 | 566 | 580 | 566 | 575 | 7,900 |
2014/05/26 | 574 | 574 | 564 | 566 | 300 |
2014/05/23 | 560 | 572 | 560 | 572 | 13,700 |
2014/05/22 | 573 | 573 | 561 | 563 | 1,800 |
2014/05/21 | 558 | 564 | 556 | 557 | 16,000 |
2014/05/20 | 568 | 575 | 560 | 568 | 3,400 |
2014/05/19 | 575 | 575 | 575 | 575 | 400 |
2014/05/16 | 588 | 591 | 583 | 590 | 3,000 |
2014/05/15 | 599 | 604 | 590 | 599 | 17,400 |
2014/05/14 | 596 | 600 | 590 | 600 | 7,800 |
2014/05/13 | 600 | 600 | 592 | 592 | 4,000 |
2014/05/12 | 585 | 598 | 585 | 593 | 4,800 |
2014/05/09 | 568 | 570 | 568 | 570 | 9,400 |
2014/05/08 | 580 | 580 | 567 | 567 | 7,200 |
2014/05/07 | 570 | 571 | 567 | 570 | 11,900 |
2014/05/02 | 571 | 571 | 570 | 570 | 700 |
2014/05/01 | 571 | 571 | 570 | 571 | 1,800 |
2014/04/30 | 572 | 576 | 571 | 572 | 900 |
2014/04/28 | 576 | 576 | 576 | 576 | 1,000 |
2014/04/25 | 576 | 577 | 575 | 575 | 2,700 |
2014/04/24 | 575 | 580 | 575 | 576 | 4,400 |
2014/04/23 | 578 | 578 | 575 | 575 | 2,400 |
2014/04/22 | 575 | 580 | 570 | 580 | 3,100 |
2014/04/21 | 574 | 580 | 567 | 575 | 3,800 |
2014/04/18 | 561 | 570 | 561 | 565 | 1,300 |
2014/04/17 | 560 | 570 | 560 | 570 | 12,700 |
2014/04/16 | 580 | 580 | 565 | 569 | 4,800 |
2014/04/15 | 578 | 579 | 570 | 579 | 3,500 |
2014/04/14 | 574 | 579 | 570 | 579 | 1,400 |
2014/04/11 | 570 | 574 | 565 | 574 | 6,800 |
2014/04/10 | 575 | 575 | 575 | 575 | 11,400 |
2014/04/09 | 569 | 571 | 559 | 560 | 1,900 |
2014/04/08 | 570 | 570 | 570 | 570 | 100 |
2014/04/07 | 576 | 578 | 570 | 570 | 1,600 |
2014/04/04 | 580 | 580 | 570 | 570 | 3,700 |
2014/04/03 | 576 | 583 | 555 | 580 | 31,400 |
2014/04/02 | 575 | 584 | 574 | 584 | 4,900 |
2014/04/01 | 570 | 575 | 570 | 570 | 3,000 |
2014/03/31 | 560 | 570 | 560 | 570 | 1,300 |
2014/03/28 | 560 | 570 | 560 | 570 | 1,300 |
2014/03/26 | 557 | 558 | 555 | 555 | 2,600 |
2014/03/25 | 557 | 574 | 557 | 564 | 700 |
2014/03/24 | 550 | 580 | 550 | 557 | 2,100 |
2014/03/20 | 570 | 570 | 570 | 570 | 400 |
2014/03/19 | 565 | 570 | 560 | 570 | 1,600 |
2014/03/18 | 565 | 565 | 565 | 565 | 100 |
2014/03/17 | 575 | 575 | 521 | 555 | 8,200 |
2014/03/14 | 570 | 585 | 570 | 580 | 9,900 |
2014/03/13 | 569 | 580 | 560 | 580 | 20,400 |
2014/03/12 | 570 | 570 | 566 | 570 | 9,600 |
2014/03/11 | 572 | 572 | 570 | 570 | 400 |
2014/03/10 | 568 | 572 | 566 | 566 | 7,400 |
2014/03/07 | 575 | 577 | 565 | 572 | 16,900 |
2014/03/06 | 570 | 570 | 570 | 570 | 1,900 |
2014/03/05 | 564 | 574 | 564 | 574 | 1,300 |
2014/03/04 | 574 | 581 | 574 | 574 | 3,000 |
2014/03/03 | 570 | 580 | 570 | 580 | 10,800 |
2014/02/28 | 573 | 580 | 560 | 563 | 2,400 |
2014/02/27 | 583 | 583 | 573 | 573 | 800 |
2014/02/26 | 575 | 599 | 575 | 583 | 2,000 |
2014/02/25 | 580 | 580 | 572 | 575 | 2,300 |
2014/02/24 | 575 | 575 | 575 | 575 | 800 |
2014/02/21 | 572 | 572 | 572 | 572 | 300 |
2014/02/19 | 577 | 577 | 577 | 577 | 500 |
2014/02/18 | 589 | 589 | 585 | 586 | 700 |
2014/02/17 | 585 | 604 | 568 | 579 | 8,800 |
2014/02/14 | 579 | 591 | 576 | 588 | 4,900 |
2014/02/13 | 580 | 580 | 560 | 576 | 5,100 |
2014/02/12 | 585 | 585 | 580 | 580 | 2,100 |
2014/02/10 | 585 | 586 | 585 | 585 | 2,700 |
2014/02/07 | 572 | 580 | 570 | 580 | 2,300 |
2014/02/06 | 560 | 565 | 560 | 565 | 2,500 |
2014/02/05 | 560 | 561 | 557 | 560 | 15,400 |
2014/02/04 | 568 | 589 | 542 | 561 | 19,600 |
2014/02/03 | 593 | 596 | 587 | 588 | 11,800 |
2014/01/31 | 605 | 605 | 601 | 601 | 2,500 |
2014/01/30 | 606 | 622 | 606 | 615 | 12,900 |
2014/01/29 | 602 | 653 | 592 | 638 | 22,100 |
2014/01/28 | 580 | 602 | 578 | 602 | 6,200 |
2014/01/27 | 583 | 598 | 580 | 598 | 31,800 |
2014/01/24 | 599 | 610 | 586 | 610 | 13,900 |
2014/01/23 | 634 | 636 | 618 | 618 | 6,400 |
2014/01/22 | 647 | 650 | 607 | 621 | 36,300 |
2014/01/21 | 637 | 660 | 627 | 653 | 27,100 |
2014/01/20 | 615 | 655 | 607 | 624 | 43,300 |
2014/01/17 | 580 | 599 | 580 | 599 | 2,000 |
2014/01/16 | 588 | 591 | 575 | 590 | 9,400 |
2014/01/15 | 600 | 603 | 590 | 598 | 12,700 |
2014/01/14 | 586 | 614 | 575 | 599 | 38,500 |
2014/01/10 | 573 | 594 | 565 | 584 | 12,400 |
2014/01/09 | 586 | 587 | 551 | 573 | 25,600 |
2014/01/08 | 557 | 594 | 557 | 585 | 56,700 |
2014/01/07 | 559 | 564 | 559 | 564 | 2,400 |
2014/01/06 | 569 | 569 | 553 | 557 | 3,900 |