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 |
---|---|---|---|---|---|
2016/12/30 | 671 | 698 | 671 | 693 | 13,300 |
2016/12/29 | 689 | 689 | 652 | 662 | 12,700 |
2016/12/28 | 683 | 688 | 666 | 680 | 29,500 |
2016/12/27 | 650 | 699 | 650 | 681 | 85,400 |
2016/12/26 | 606 | 675 | 606 | 666 | 79,800 |
2016/12/22 | 607 | 610 | 600 | 605 | 8,300 |
2016/12/21 | 607 | 610 | 601 | 607 | 10,400 |
2016/12/20 | 603 | 611 | 603 | 607 | 7,000 |
2016/12/19 | 605 | 618 | 597 | 603 | 37,600 |
2016/12/16 | 600 | 601 | 594 | 595 | 9,200 |
2016/12/15 | 591 | 600 | 591 | 593 | 7,800 |
2016/12/14 | 590 | 597 | 590 | 595 | 5,800 |
2016/12/13 | 585 | 599 | 584 | 590 | 16,100 |
2016/12/12 | 605 | 606 | 601 | 602 | 7,100 |
2016/12/09 | 604 | 604 | 583 | 600 | 17,800 |
2016/12/08 | 597 | 604 | 596 | 600 | 8,100 |
2016/12/07 | 593 | 600 | 592 | 596 | 9,300 |
2016/12/06 | 590 | 599 | 590 | 593 | 4,200 |
2016/12/05 | 597 | 604 | 590 | 590 | 3,900 |
2016/12/02 | 596 | 601 | 595 | 600 | 3,300 |
2016/12/01 | 596 | 599 | 596 | 599 | 2,600 |
2016/11/30 | 602 | 602 | 595 | 596 | 3,300 |
2016/11/29 | 596 | 597 | 595 | 595 | 3,600 |
2016/11/28 | 601 | 601 | 596 | 596 | 2,400 |
2016/11/25 | 603 | 603 | 599 | 602 | 4,100 |
2016/11/24 | 599 | 609 | 599 | 603 | 3,300 |
2016/11/22 | 591 | 606 | 591 | 602 | 6,100 |
2016/11/21 | 603 | 603 | 596 | 601 | 6,500 |
2016/11/18 | 598 | 605 | 598 | 604 | 6,500 |
2016/11/17 | 599 | 612 | 599 | 603 | 5,200 |
2016/11/16 | 594 | 612 | 590 | 601 | 19,100 |
2016/11/15 | 594 | 594 | 594 | 594 | 3,900 |
2016/11/14 | 580 | 594 | 580 | 594 | 5,100 |
2016/11/11 | 578 | 580 | 570 | 578 | 4,000 |
2016/11/10 | 587 | 590 | 576 | 577 | 4,600 |
2016/11/09 | 577 | 583 | 561 | 570 | 7,700 |
2016/11/08 | 589 | 589 | 583 | 583 | 3,600 |
2016/11/07 | 581 | 589 | 570 | 589 | 4,300 |
2016/11/04 | 587 | 590 | 583 | 590 | 11,600 |
2016/11/02 | 595 | 595 | 591 | 592 | 2,600 |
2016/11/01 | 590 | 597 | 590 | 594 | 7,600 |
2016/10/31 | 600 | 600 | 592 | 594 | 4,500 |
2016/10/28 | 600 | 601 | 598 | 599 | 7,900 |
2016/10/27 | 600 | 609 | 598 | 600 | 8,700 |
2016/10/26 | 602 | 620 | 590 | 600 | 49,500 |
2016/10/25 | 633 | 639 | 618 | 632 | 21,600 |
2016/10/24 | 621 | 631 | 620 | 622 | 1,500 |
2016/10/21 | 622 | 629 | 620 | 620 | 3,200 |
2016/10/20 | 632 | 645 | 620 | 621 | 19,800 |
2016/10/19 | 627 | 635 | 627 | 632 | 4,000 |
2016/10/18 | 613 | 625 | 613 | 620 | 2,500 |
2016/10/17 | 633 | 633 | 614 | 614 | 7,200 |
2016/10/14 | 623 | 627 | 619 | 627 | 2,000 |
2016/10/13 | 610 | 623 | 610 | 623 | 2,600 |
2016/10/12 | 622 | 626 | 615 | 616 | 3,900 |
2016/10/11 | 628 | 630 | 621 | 622 | 7,000 |
2016/10/07 | 628 | 634 | 601 | 610 | 16,100 |
2016/10/06 | 600 | 645 | 600 | 628 | 21,400 |
2016/10/05 | 578 | 597 | 578 | 597 | 5,300 |
2016/10/04 | 588 | 588 | 580 | 581 | 3,400 |
2016/10/03 | 593 | 596 | 592 | 592 | 3,800 |
2016/09/30 | 582 | 593 | 582 | 592 | 3,500 |
2016/09/29 | 590 | 590 | 585 | 590 | 3,500 |
2016/09/28 | 587 | 598 | 587 | 590 | 6,900 |
2016/09/27 | 584 | 587 | 574 | 587 | 2,500 |
2016/09/26 | 599 | 600 | 580 | 584 | 6,300 |
2016/09/23 | 576 | 589 | 576 | 588 | 9,900 |
2016/09/21 | 584 | 584 | 561 | 571 | 7,000 |
2016/09/20 | 599 | 599 | 579 | 579 | 4,400 |
2016/09/16 | 590 | 592 | 583 | 589 | 3,000 |
2016/09/15 | 635 | 635 | 579 | 592 | 7,600 |
2016/09/14 | 644 | 644 | 629 | 630 | 10,800 |
2016/09/13 | 665 | 666 | 639 | 645 | 30,600 |
2016/09/12 | 609 | 659 | 607 | 659 | 43,400 |
2016/09/09 | 599 | 610 | 593 | 599 | 19,700 |
2016/09/08 | 585 | 599 | 570 | 593 | 25,100 |
2016/09/07 | 538 | 565 | 531 | 560 | 28,300 |
2016/09/06 | 533 | 533 | 524 | 524 | 2,300 |
2016/09/05 | 515 | 530 | 515 | 530 | 1,700 |
2016/09/02 | 530 | 535 | 530 | 535 | 200 |
2016/09/01 | 544 | 544 | 532 | 537 | 1,400 |
2016/08/31 | 548 | 549 | 544 | 544 | 1,000 |
2016/08/30 | 541 | 549 | 540 | 544 | 2,800 |
2016/08/29 | 524 | 565 | 522 | 549 | 15,600 |
2016/08/26 | 511 | 519 | 510 | 514 | 900 |
2016/08/25 | 517 | 519 | 508 | 519 | 1,800 |
2016/08/24 | 499 | 519 | 499 | 517 | 7,600 |
2016/08/23 | 496 | 496 | 495 | 495 | 400 |
2016/08/22 | 495 | 495 | 495 | 495 | 100 |
2016/08/19 | 500 | 500 | 490 | 490 | 1,300 |
2016/08/18 | 505 | 505 | 495 | 500 | 900 |
2016/08/17 | 501 | 506 | 501 | 506 | 900 |
2016/08/16 | 511 | 511 | 495 | 506 | 3,000 |
2016/08/15 | 510 | 511 | 499 | 511 | 6,400 |
2016/08/12 | 497 | 502 | 493 | 502 | 3,800 |
2016/08/10 | 493 | 498 | 493 | 498 | 2,400 |
2016/08/09 | 490 | 493 | 490 | 493 | 400 |
2016/08/08 | 485 | 490 | 483 | 490 | 400 |
2016/08/05 | 487 | 495 | 481 | 487 | 1,400 |
2016/08/04 | 481 | 490 | 480 | 482 | 700 |
2016/08/03 | 487 | 487 | 487 | 487 | 100 |
2016/08/02 | 477 | 487 | 477 | 487 | 500 |
2016/08/01 | 483 | 484 | 482 | 482 | 600 |
2016/07/29 | 483 | 484 | 483 | 484 | 1,900 |
2016/07/28 | 498 | 506 | 492 | 492 | 2,100 |
2016/07/27 | 501 | 502 | 478 | 484 | 12,800 |
2016/07/26 | 491 | 518 | 491 | 518 | 23,100 |
2016/07/25 | 498 | 498 | 486 | 486 | 3,200 |
2016/07/22 | 485 | 495 | 485 | 489 | 3,200 |
2016/07/21 | 489 | 489 | 485 | 485 | 1,900 |
2016/07/20 | 490 | 497 | 486 | 497 | 4,400 |
2016/07/19 | 488 | 493 | 488 | 493 | 4,400 |
2016/07/15 | 491 | 491 | 469 | 477 | 6,100 |
2016/07/14 | 470 | 477 | 470 | 477 | 700 |
2016/07/13 | 470 | 478 | 467 | 467 | 1,900 |
2016/07/12 | 464 | 467 | 464 | 464 | 1,400 |
2016/07/11 | 465 | 467 | 464 | 464 | 6,300 |
2016/07/08 | 470 | 470 | 461 | 467 | 2,000 |
2016/07/07 | 454 | 454 | 454 | 454 | 100 |
2016/07/06 | 473 | 473 | 465 | 470 | 1,500 |
2016/07/05 | 480 | 480 | 480 | 480 | 100 |
2016/07/01 | 479 | 479 | 472 | 479 | 500 |
2016/06/30 | 480 | 480 | 470 | 477 | 1,000 |
2016/06/29 | 468 | 468 | 468 | 468 | 200 |
2016/06/27 | 441 | 442 | 438 | 442 | 1,200 |
2016/06/24 | 462 | 462 | 441 | 441 | 7,300 |
2016/06/23 | 470 | 470 | 453 | 465 | 5,900 |
2016/06/22 | 467 | 467 | 467 | 467 | 100 |
2016/06/21 | 468 | 468 | 467 | 467 | 700 |
2016/06/20 | 466 | 466 | 458 | 460 | 1,000 |
2016/06/17 | 466 | 466 | 466 | 466 | 100 |
2016/06/16 | 468 | 468 | 451 | 452 | 6,000 |
2016/06/15 | 485 | 485 | 467 | 473 | 4,800 |
2016/06/14 | 477 | 485 | 454 | 485 | 4,500 |
2016/06/13 | 499 | 499 | 480 | 480 | 2,400 |
2016/06/10 | 487 | 488 | 487 | 488 | 1,500 |
2016/06/09 | 474 | 488 | 472 | 473 | 8,900 |
2016/06/08 | 468 | 480 | 468 | 472 | 10,800 |
2016/06/06 | 457 | 460 | 457 | 460 | 1,800 |
2016/06/03 | 469 | 470 | 466 | 466 | 300 |
2016/06/02 | 470 | 470 | 465 | 465 | 5,100 |
2016/06/01 | 465 | 474 | 461 | 474 | 3,300 |
2016/05/31 | 471 | 477 | 465 | 469 | 7,900 |
2016/05/30 | 470 | 470 | 465 | 469 | 3,500 |
2016/05/27 | 467 | 479 | 463 | 470 | 4,200 |
2016/05/25 | 485 | 485 | 485 | 485 | 100 |
2016/05/23 | 485 | 485 | 484 | 485 | 1,600 |
2016/05/20 | 457 | 485 | 457 | 485 | 13,100 |
2016/05/19 | 461 | 461 | 456 | 457 | 2,900 |
2016/05/18 | 462 | 462 | 462 | 462 | 100 |
2016/05/17 | 464 | 464 | 462 | 462 | 300 |
2016/05/16 | 488 | 490 | 471 | 471 | 6,600 |
2016/05/13 | 475 | 485 | 474 | 485 | 2,000 |
2016/05/12 | 467 | 475 | 467 | 475 | 1,800 |
2016/05/11 | 471 | 471 | 471 | 471 | 400 |
2016/05/10 | 465 | 465 | 459 | 460 | 1,600 |
2016/05/09 | 457 | 463 | 455 | 463 | 1,900 |
2016/05/06 | 464 | 464 | 460 | 461 | 700 |
2016/05/02 | 460 | 464 | 460 | 464 | 200 |
2016/04/28 | 471 | 478 | 459 | 470 | 3,400 |
2016/04/27 | 467 | 469 | 467 | 467 | 2,200 |
2016/04/26 | 455 | 460 | 453 | 460 | 700 |
2016/04/25 | 459 | 460 | 450 | 450 | 5,900 |
2016/04/22 | 460 | 461 | 452 | 456 | 4,900 |
2016/04/21 | 447 | 455 | 447 | 452 | 1,000 |
2016/04/20 | 461 | 461 | 435 | 445 | 14,000 |
2016/04/19 | 472 | 472 | 441 | 453 | 11,700 |
2016/04/18 | 472 | 472 | 454 | 466 | 5,600 |
2016/04/15 | 489 | 489 | 474 | 482 | 3,100 |
2016/04/14 | 477 | 482 | 477 | 482 | 1,100 |
2016/04/13 | 461 | 477 | 461 | 469 | 500 |
2016/04/12 | 459 | 460 | 459 | 460 | 500 |
2016/04/11 | 476 | 476 | 454 | 457 | 4,500 |
2016/04/08 | 458 | 468 | 458 | 468 | 800 |
2016/04/07 | 467 | 469 | 456 | 460 | 2,500 |
2016/04/06 | 463 | 464 | 460 | 464 | 4,500 |
2016/04/05 | 480 | 480 | 471 | 471 | 2,700 |
2016/04/04 | 488 | 488 | 477 | 477 | 3,900 |
2016/04/01 | 500 | 501 | 488 | 488 | 3,500 |
2016/03/31 | 492 | 570 | 487 | 495 | 60,200 |
2016/03/30 | 492 | 492 | 490 | 490 | 600 |
2016/03/29 | 496 | 496 | 487 | 487 | 700 |
2016/03/28 | 504 | 504 | 490 | 499 | 4,800 |
2016/03/25 | 500 | 508 | 500 | 504 | 6,900 |
2016/03/24 | 490 | 500 | 490 | 500 | 11,900 |
2016/03/23 | 489 | 500 | 482 | 500 | 15,000 |
2016/03/22 | 492 | 494 | 473 | 488 | 11,300 |
2016/03/18 | 518 | 527 | 507 | 527 | 2,100 |
2016/03/17 | 525 | 525 | 525 | 525 | 400 |
2016/03/16 | 535 | 535 | 525 | 525 | 2,800 |
2016/03/15 | 540 | 541 | 535 | 535 | 4,700 |
2016/03/14 | 524 | 525 | 523 | 525 | 1,400 |
2016/03/11 | 512 | 519 | 512 | 518 | 800 |
2016/03/10 | 524 | 524 | 510 | 512 | 3,200 |
2016/03/09 | 524 | 524 | 518 | 518 | 200 |
2016/03/08 | 517 | 526 | 515 | 518 | 1,800 |
2016/03/07 | 526 | 527 | 500 | 527 | 1,100 |
2016/03/04 | 518 | 521 | 518 | 521 | 200 |
2016/03/03 | 517 | 522 | 511 | 518 | 1,200 |
2016/03/02 | 515 | 519 | 515 | 516 | 1,300 |
2016/03/01 | 508 | 515 | 508 | 515 | 200 |
2016/02/29 | 511 | 511 | 508 | 508 | 700 |
2016/02/26 | 508 | 508 | 508 | 508 | 100 |
2016/02/25 | 511 | 511 | 508 | 508 | 700 |
2016/02/24 | 511 | 517 | 511 | 511 | 900 |
2016/02/23 | 516 | 516 | 516 | 516 | 100 |
2016/02/22 | 516 | 516 | 516 | 516 | 100 |
2016/02/19 | 513 | 518 | 513 | 518 | 400 |
2016/02/18 | 500 | 513 | 500 | 513 | 900 |
2016/02/17 | 486 | 491 | 486 | 491 | 5,200 |
2016/02/16 | 500 | 500 | 500 | 500 | 7,100 |
2016/02/15 | 494 | 500 | 480 | 500 | 4,200 |
2016/02/12 | 514 | 514 | 471 | 480 | 6,600 |
2016/02/10 | 530 | 530 | 492 | 514 | 6,600 |
2016/02/09 | 532 | 532 | 516 | 520 | 1,000 |
2016/02/08 | 515 | 537 | 515 | 537 | 600 |
2016/02/05 | 544 | 544 | 544 | 544 | 100 |
2016/02/04 | 548 | 548 | 545 | 547 | 400 |
2016/02/02 | 530 | 550 | 530 | 550 | 600 |
2016/02/01 | 548 | 552 | 542 | 550 | 900 |
2016/01/29 | 545 | 547 | 535 | 547 | 1,800 |
2016/01/28 | 528 | 547 | 527 | 547 | 2,400 |
2016/01/27 | 534 | 534 | 534 | 534 | 200 |
2016/01/26 | 511 | 535 | 510 | 534 | 1,600 |
2016/01/25 | 511 | 535 | 510 | 535 | 9,600 |
2016/01/22 | 530 | 530 | 520 | 530 | 12,900 |
2016/01/21 | 523 | 530 | 512 | 512 | 9,300 |
2016/01/20 | 539 | 539 | 522 | 523 | 7,700 |
2016/01/19 | 534 | 544 | 534 | 544 | 700 |
2016/01/18 | 541 | 550 | 534 | 534 | 8,000 |
2016/01/15 | 582 | 582 | 545 | 569 | 6,400 |
2016/01/14 | 562 | 572 | 549 | 572 | 2,000 |
2016/01/13 | 560 | 571 | 560 | 562 | 1,300 |
2016/01/12 | 570 | 573 | 557 | 559 | 6,700 |
2016/01/08 | 557 | 559 | 540 | 559 | 6,800 |
2016/01/07 | 560 | 568 | 557 | 557 | 1,600 |
2016/01/06 | 552 | 560 | 551 | 555 | 2,300 |
2016/01/05 | 558 | 559 | 550 | 550 | 400 |