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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,250 | 1,263 | 1,222 | 1,247 | 40,500 |
| 2018/12/27 | 1,263 | 1,268 | 1,224 | 1,259 | 42,700 |
| 2018/12/26 | 1,139 | 1,177 | 1,137 | 1,173 | 46,300 |
| 2018/12/25 | 1,138 | 1,148 | 1,111 | 1,119 | 80,200 |
| 2018/12/21 | 1,235 | 1,246 | 1,197 | 1,207 | 35,700 |
| 2018/12/20 | 1,280 | 1,299 | 1,236 | 1,256 | 30,300 |
| 2018/12/19 | 1,312 | 1,327 | 1,269 | 1,311 | 30,600 |
| 2018/12/18 | 1,292 | 1,333 | 1,274 | 1,282 | 71,800 |
| 2018/12/17 | 1,390 | 1,390 | 1,336 | 1,352 | 30,100 |
| 2018/12/14 | 1,430 | 1,430 | 1,383 | 1,394 | 35,400 |
| 2018/12/13 | 1,428 | 1,439 | 1,409 | 1,420 | 31,200 |
| 2018/12/12 | 1,406 | 1,456 | 1,387 | 1,414 | 58,300 |
| 2018/12/11 | 1,468 | 1,500 | 1,403 | 1,404 | 34,800 |
| 2018/12/10 | 1,549 | 1,549 | 1,473 | 1,479 | 32,200 |
| 2018/12/07 | 1,608 | 1,608 | 1,541 | 1,574 | 16,300 |
| 2018/12/06 | 1,628 | 1,628 | 1,545 | 1,569 | 30,400 |
| 2018/12/05 | 1,581 | 1,646 | 1,581 | 1,628 | 14,600 |
| 2018/12/04 | 1,679 | 1,685 | 1,630 | 1,634 | 20,300 |
| 2018/12/03 | 1,670 | 1,687 | 1,650 | 1,679 | 29,100 |
| 2018/11/30 | 1,635 | 1,650 | 1,614 | 1,630 | 27,400 |
| 2018/11/29 | 1,600 | 1,632 | 1,583 | 1,615 | 29,300 |
| 2018/11/28 | 1,599 | 1,599 | 1,572 | 1,576 | 7,000 |
| 2018/11/27 | 1,574 | 1,590 | 1,546 | 1,565 | 14,200 |
| 2018/11/26 | 1,540 | 1,569 | 1,531 | 1,540 | 13,000 |
| 2018/11/22 | 1,566 | 1,580 | 1,530 | 1,542 | 13,900 |
| 2018/11/21 | 1,530 | 1,598 | 1,528 | 1,566 | 14,000 |
| 2018/11/20 | 1,565 | 1,575 | 1,535 | 1,571 | 9,300 |
| 2018/11/19 | 1,590 | 1,611 | 1,579 | 1,585 | 12,000 |
| 2018/11/16 | 1,610 | 1,615 | 1,531 | 1,550 | 39,600 |
| 2018/11/15 | 1,553 | 1,635 | 1,540 | 1,629 | 24,800 |
| 2018/11/14 | 1,569 | 1,608 | 1,535 | 1,590 | 20,700 |
| 2018/11/13 | 1,520 | 1,557 | 1,478 | 1,544 | 42,600 |
| 2018/11/12 | 1,684 | 1,690 | 1,579 | 1,594 | 47,000 |
| 2018/11/09 | 1,694 | 1,722 | 1,684 | 1,690 | 22,200 |
| 2018/11/08 | 1,701 | 1,701 | 1,680 | 1,683 | 42,200 |
| 2018/11/07 | 1,711 | 1,711 | 1,660 | 1,690 | 18,200 |
| 2018/11/06 | 1,717 | 1,717 | 1,684 | 1,696 | 22,300 |
| 2018/11/05 | 1,640 | 1,724 | 1,640 | 1,684 | 54,000 |
| 2018/11/02 | 1,641 | 1,673 | 1,635 | 1,650 | 38,900 |
| 2018/11/01 | 1,650 | 1,667 | 1,596 | 1,649 | 57,300 |
| 2018/10/31 | 1,597 | 1,697 | 1,530 | 1,650 | 275,700 |
| 2018/10/30 | 1,226 | 1,397 | 1,225 | 1,397 | 47,500 |
| 2018/10/29 | 1,318 | 1,346 | 1,263 | 1,286 | 27,300 |
| 2018/10/26 | 1,424 | 1,440 | 1,308 | 1,318 | 33,900 |
| 2018/10/25 | 1,402 | 1,476 | 1,374 | 1,418 | 46,900 |
| 2018/10/24 | 1,499 | 1,509 | 1,462 | 1,475 | 25,100 |
| 2018/10/23 | 1,544 | 1,552 | 1,491 | 1,494 | 21,100 |
| 2018/10/22 | 1,560 | 1,585 | 1,525 | 1,569 | 18,900 |
| 2018/10/19 | 1,542 | 1,571 | 1,540 | 1,571 | 10,800 |
| 2018/10/18 | 1,560 | 1,596 | 1,560 | 1,571 | 16,300 |
| 2018/10/17 | 1,544 | 1,587 | 1,540 | 1,573 | 29,400 |
| 2018/10/16 | 1,515 | 1,525 | 1,491 | 1,499 | 18,600 |
| 2018/10/15 | 1,527 | 1,544 | 1,509 | 1,515 | 21,900 |
| 2018/10/12 | 1,435 | 1,537 | 1,422 | 1,515 | 40,300 |
| 2018/10/11 | 1,435 | 1,529 | 1,434 | 1,455 | 96,000 |
| 2018/10/10 | 1,613 | 1,613 | 1,581 | 1,585 | 22,600 |
| 2018/10/09 | 1,616 | 1,654 | 1,589 | 1,590 | 40,500 |
| 2018/10/05 | 1,686 | 1,696 | 1,660 | 1,663 | 27,600 |
| 2018/10/04 | 1,707 | 1,736 | 1,686 | 1,696 | 12,900 |
| 2018/10/03 | 1,713 | 1,728 | 1,698 | 1,702 | 16,000 |
| 2018/10/02 | 1,750 | 1,760 | 1,710 | 1,722 | 27,900 |
| 2018/10/01 | 1,710 | 1,748 | 1,701 | 1,744 | 20,100 |
| 2018/09/28 | 1,702 | 1,708 | 1,692 | 1,703 | 11,000 |
| 2018/09/27 | 1,717 | 1,726 | 1,690 | 1,690 | 20,900 |
| 2018/09/26 | 1,720 | 1,736 | 1,701 | 1,717 | 21,100 |
| 2018/09/25 | 1,664 | 1,718 | 1,663 | 1,718 | 26,800 |
| 2018/09/21 | 1,660 | 1,683 | 1,660 | 1,662 | 40,500 |
| 2018/09/20 | 1,696 | 1,699 | 1,645 | 1,656 | 40,800 |
| 2018/09/19 | 1,676 | 1,697 | 1,667 | 1,694 | 35,000 |
| 2018/09/18 | 1,697 | 1,703 | 1,642 | 1,660 | 73,600 |
| 2018/09/14 | 1,730 | 1,730 | 1,688 | 1,700 | 45,600 |
| 2018/09/13 | 1,699 | 1,710 | 1,667 | 1,690 | 16,500 |
| 2018/09/12 | 1,707 | 1,718 | 1,661 | 1,665 | 13,900 |
| 2018/09/11 | 1,710 | 1,725 | 1,701 | 1,706 | 5,600 |
| 2018/09/10 | 1,707 | 1,727 | 1,688 | 1,698 | 12,400 |
| 2018/09/07 | 1,733 | 1,750 | 1,686 | 1,728 | 21,900 |
| 2018/09/06 | 1,765 | 1,804 | 1,733 | 1,772 | 24,800 |
| 2018/09/05 | 1,823 | 1,834 | 1,815 | 1,816 | 17,800 |
| 2018/09/04 | 1,800 | 1,845 | 1,786 | 1,822 | 14,700 |
| 2018/09/03 | 1,821 | 1,821 | 1,780 | 1,798 | 15,300 |
| 2018/08/31 | 1,826 | 1,850 | 1,808 | 1,836 | 18,400 |
| 2018/08/30 | 1,889 | 1,889 | 1,836 | 1,853 | 44,300 |
| 2018/08/29 | 1,825 | 1,865 | 1,803 | 1,849 | 82,200 |
| 2018/08/28 | 1,870 | 1,870 | 1,757 | 1,785 | 33,700 |
| 2018/08/27 | 1,786 | 1,814 | 1,778 | 1,806 | 56,700 |
| 2018/08/24 | 1,700 | 1,760 | 1,688 | 1,734 | 36,400 |
| 2018/08/23 | 1,633 | 1,675 | 1,622 | 1,670 | 19,700 |
| 2018/08/22 | 1,541 | 1,620 | 1,541 | 1,617 | 17,700 |
| 2018/08/21 | 1,570 | 1,571 | 1,521 | 1,557 | 34,900 |
| 2018/08/20 | 1,608 | 1,647 | 1,581 | 1,584 | 18,100 |
| 2018/08/17 | 1,603 | 1,639 | 1,601 | 1,638 | 32,300 |
| 2018/08/16 | 1,600 | 1,600 | 1,559 | 1,598 | 31,600 |
| 2018/08/15 | 1,678 | 1,678 | 1,602 | 1,620 | 11,000 |
| 2018/08/14 | 1,610 | 1,665 | 1,609 | 1,654 | 21,200 |
| 2018/08/13 | 1,642 | 1,658 | 1,581 | 1,601 | 67,500 |
| 2018/08/10 | 1,743 | 1,765 | 1,693 | 1,695 | 38,700 |
| 2018/08/09 | 1,792 | 1,792 | 1,746 | 1,777 | 21,900 |
| 2018/08/08 | 1,790 | 1,811 | 1,759 | 1,761 | 35,700 |
| 2018/08/07 | 1,745 | 1,768 | 1,721 | 1,756 | 20,000 |
| 2018/08/06 | 1,811 | 1,811 | 1,754 | 1,756 | 42,400 |
| 2018/08/03 | 1,862 | 1,862 | 1,791 | 1,810 | 49,900 |
| 2018/08/02 | 1,903 | 1,907 | 1,823 | 1,830 | 65,400 |
| 2018/08/01 | 1,876 | 1,966 | 1,850 | 1,902 | 310,000 |
| 2018/07/31 | 1,786 | 1,787 | 1,640 | 1,653 | 89,700 |
| 2018/07/30 | 1,790 | 1,799 | 1,776 | 1,795 | 21,400 |
| 2018/07/27 | 1,787 | 1,788 | 1,763 | 1,776 | 15,800 |
| 2018/07/26 | 1,739 | 1,787 | 1,728 | 1,786 | 32,400 |
| 2018/07/25 | 1,705 | 1,737 | 1,684 | 1,731 | 21,700 |
| 2018/07/24 | 1,695 | 1,720 | 1,680 | 1,705 | 9,400 |
| 2018/07/23 | 1,698 | 1,698 | 1,660 | 1,670 | 12,700 |
| 2018/07/20 | 1,744 | 1,744 | 1,699 | 1,708 | 20,200 |
| 2018/07/19 | 1,710 | 1,759 | 1,710 | 1,743 | 28,500 |
| 2018/07/18 | 1,651 | 1,696 | 1,645 | 1,690 | 15,500 |
| 2018/07/17 | 1,650 | 1,689 | 1,633 | 1,635 | 33,100 |
| 2018/07/13 | 1,633 | 1,633 | 1,602 | 1,602 | 10,100 |
| 2018/07/12 | 1,593 | 1,613 | 1,580 | 1,609 | 7,700 |
| 2018/07/11 | 1,595 | 1,613 | 1,582 | 1,600 | 12,700 |
| 2018/07/10 | 1,584 | 1,596 | 1,565 | 1,595 | 17,300 |
| 2018/07/09 | 1,529 | 1,544 | 1,504 | 1,544 | 16,100 |
| 2018/07/06 | 1,475 | 1,533 | 1,475 | 1,529 | 21,900 |
| 2018/07/05 | 1,494 | 1,519 | 1,470 | 1,470 | 23,300 |
| 2018/07/04 | 1,566 | 1,566 | 1,502 | 1,510 | 19,700 |
| 2018/07/03 | 1,621 | 1,658 | 1,557 | 1,566 | 14,300 |
| 2018/07/02 | 1,620 | 1,663 | 1,617 | 1,620 | 24,200 |
| 2018/06/29 | 1,615 | 1,645 | 1,581 | 1,595 | 18,000 |
| 2018/06/28 | 1,606 | 1,620 | 1,581 | 1,616 | 16,300 |
| 2018/06/27 | 1,623 | 1,626 | 1,596 | 1,606 | 16,700 |
| 2018/06/26 | 1,487 | 1,596 | 1,487 | 1,583 | 35,900 |
| 2018/06/25 | 1,525 | 1,563 | 1,461 | 1,486 | 22,400 |
| 2018/06/22 | 1,555 | 1,570 | 1,513 | 1,532 | 21,300 |
| 2018/06/21 | 1,598 | 1,619 | 1,572 | 1,592 | 11,900 |
| 2018/06/20 | 1,577 | 1,606 | 1,513 | 1,602 | 35,600 |
| 2018/06/19 | 1,614 | 1,645 | 1,578 | 1,578 | 24,000 |
| 2018/06/18 | 1,705 | 1,707 | 1,606 | 1,615 | 45,500 |
| 2018/06/15 | 1,730 | 1,747 | 1,707 | 1,708 | 14,100 |
| 2018/06/14 | 1,733 | 1,738 | 1,715 | 1,723 | 13,300 |
| 2018/06/13 | 1,768 | 1,768 | 1,738 | 1,738 | 9,700 |
| 2018/06/12 | 1,786 | 1,786 | 1,748 | 1,768 | 19,000 |
| 2018/06/11 | 1,778 | 1,807 | 1,766 | 1,784 | 34,000 |
| 2018/06/08 | 1,744 | 1,782 | 1,731 | 1,779 | 24,300 |
| 2018/06/07 | 1,702 | 1,741 | 1,702 | 1,741 | 15,300 |
| 2018/06/06 | 1,711 | 1,724 | 1,700 | 1,700 | 17,600 |
| 2018/06/05 | 1,768 | 1,768 | 1,711 | 1,722 | 36,700 |
| 2018/06/04 | 1,786 | 1,786 | 1,760 | 1,765 | 13,100 |
| 2018/06/01 | 1,760 | 1,800 | 1,754 | 1,765 | 12,200 |
| 2018/05/31 | 1,786 | 1,800 | 1,765 | 1,783 | 16,800 |
| 2018/05/30 | 1,750 | 1,758 | 1,711 | 1,758 | 31,900 |
| 2018/05/29 | 1,783 | 1,786 | 1,751 | 1,756 | 21,700 |
| 2018/05/28 | 1,788 | 1,788 | 1,750 | 1,756 | 27,100 |
| 2018/05/25 | 1,790 | 1,810 | 1,763 | 1,773 | 58,700 |
| 2018/05/24 | 1,831 | 1,833 | 1,800 | 1,803 | 45,800 |
| 2018/05/23 | 1,846 | 1,865 | 1,822 | 1,865 | 35,600 |
| 2018/05/22 | 1,848 | 1,865 | 1,836 | 1,854 | 30,000 |
| 2018/05/21 | 1,803 | 1,845 | 1,802 | 1,845 | 27,900 |
| 2018/05/18 | 1,817 | 1,827 | 1,782 | 1,797 | 59,900 |
| 2018/05/17 | 1,880 | 1,905 | 1,788 | 1,800 | 123,200 |
| 2018/05/16 | 1,920 | 2,016 | 1,879 | 1,895 | 165,600 |
| 2018/05/15 | 2,046 | 2,080 | 1,980 | 2,033 | 91,300 |
| 2018/05/14 | 1,990 | 2,055 | 1,960 | 2,034 | 79,700 |
| 2018/05/11 | 1,969 | 2,021 | 1,960 | 2,007 | 83,100 |
| 2018/05/10 | 1,955 | 1,973 | 1,905 | 1,970 | 44,500 |
| 2018/05/09 | 1,903 | 1,967 | 1,896 | 1,951 | 67,700 |
| 2018/05/08 | 1,893 | 1,911 | 1,888 | 1,902 | 26,800 |
| 2018/05/07 | 1,856 | 1,913 | 1,856 | 1,911 | 27,500 |
| 2018/05/02 | 1,799 | 1,877 | 1,799 | 1,842 | 34,200 |
| 2018/05/01 | 1,828 | 1,829 | 1,800 | 1,800 | 17,500 |
| 2018/04/27 | 1,880 | 1,890 | 1,800 | 1,834 | 36,000 |
| 2018/04/26 | 1,814 | 1,885 | 1,814 | 1,845 | 35,800 |
| 2018/04/25 | 1,788 | 1,810 | 1,758 | 1,799 | 20,000 |
| 2018/04/24 | 1,819 | 1,819 | 1,785 | 1,797 | 39,000 |
| 2018/04/23 | 1,840 | 1,872 | 1,799 | 1,817 | 26,600 |
| 2018/04/20 | 1,865 | 1,872 | 1,849 | 1,849 | 16,000 |
| 2018/04/19 | 1,848 | 1,892 | 1,848 | 1,884 | 23,800 |
| 2018/04/18 | 1,820 | 1,867 | 1,813 | 1,852 | 44,800 |
| 2018/04/17 | 1,772 | 1,839 | 1,731 | 1,811 | 50,400 |
| 2018/04/16 | 1,925 | 1,925 | 1,794 | 1,805 | 62,400 |
| 2018/04/13 | 1,900 | 1,944 | 1,900 | 1,926 | 35,000 |
| 2018/04/12 | 1,875 | 1,920 | 1,847 | 1,900 | 27,700 |
| 2018/04/11 | 1,881 | 1,905 | 1,851 | 1,889 | 46,800 |
| 2018/04/10 | 1,819 | 1,880 | 1,779 | 1,856 | 36,600 |
| 2018/04/09 | 1,754 | 1,811 | 1,731 | 1,805 | 40,300 |
| 2018/04/06 | 1,869 | 1,869 | 1,790 | 1,798 | 71,100 |
| 2018/04/05 | 1,898 | 1,898 | 1,840 | 1,869 | 46,700 |
| 2018/04/04 | 1,912 | 1,933 | 1,834 | 1,847 | 57,900 |
| 2018/04/03 | 1,900 | 1,925 | 1,877 | 1,892 | 49,800 |
| 2018/04/02 | 1,971 | 2,018 | 1,962 | 1,962 | 48,000 |
| 2018/03/30 | 1,900 | 1,950 | 1,886 | 1,950 | 37,900 |
| 2018/03/29 | 1,916 | 1,919 | 1,851 | 1,868 | 31,700 |
| 2018/03/28 | 1,880 | 1,940 | 1,840 | 1,890 | 81,300 |
| 2018/03/27 | 1,980 | 2,020 | 1,937 | 1,960 | 70,500 |
| 2018/03/26 | 1,949 | 1,949 | 1,812 | 1,907 | 113,500 |
| 2018/03/23 | 2,066 | 2,100 | 1,964 | 1,990 | 223,000 |
| 2018/03/22 | 2,160 | 2,217 | 2,137 | 2,216 | 122,000 |
| 2018/03/20 | 2,016 | 2,170 | 2,016 | 2,166 | 99,200 |
| 2018/03/19 | 2,115 | 2,120 | 2,003 | 2,066 | 62,600 |
| 2018/03/16 | 2,127 | 2,145 | 2,040 | 2,107 | 75,800 |
| 2018/03/15 | 2,120 | 2,128 | 2,071 | 2,125 | 37,700 |
| 2018/03/14 | 2,030 | 2,134 | 2,022 | 2,099 | 74,100 |
| 2018/03/13 | 2,043 | 2,090 | 2,010 | 2,053 | 44,000 |
| 2018/03/12 | 1,950 | 2,055 | 1,936 | 2,044 | 84,400 |
| 2018/03/09 | 1,944 | 1,944 | 1,880 | 1,897 | 28,800 |
| 2018/03/08 | 1,905 | 1,915 | 1,897 | 1,904 | 16,100 |
| 2018/03/07 | 1,931 | 1,935 | 1,866 | 1,879 | 23,900 |
| 2018/03/06 | 1,900 | 1,950 | 1,882 | 1,938 | 48,400 |
| 2018/03/05 | 2,010 | 2,015 | 1,815 | 1,836 | 74,700 |
| 2018/03/02 | 1,958 | 2,032 | 1,931 | 1,998 | 53,100 |
| 2018/03/01 | 2,050 | 2,106 | 2,011 | 2,021 | 69,500 |
| 2018/02/28 | 1,984 | 2,086 | 1,978 | 2,084 | 50,600 |
| 2018/02/27 | 2,034 | 2,049 | 1,990 | 2,002 | 38,300 |
| 2018/02/26 | 2,063 | 2,075 | 2,007 | 2,015 | 39,200 |
| 2018/02/23 | 2,003 | 2,019 | 1,960 | 2,015 | 30,700 |
| 2018/02/22 | 1,993 | 2,052 | 1,965 | 1,981 | 43,900 |
| 2018/02/21 | 2,066 | 2,122 | 2,019 | 2,026 | 55,200 |
| 2018/02/20 | 2,009 | 2,099 | 1,976 | 2,066 | 74,800 |
| 2018/02/19 | 1,900 | 2,049 | 1,900 | 2,020 | 115,000 |
| 2018/02/16 | 1,825 | 1,878 | 1,802 | 1,872 | 59,100 |
| 2018/02/15 | 1,761 | 1,836 | 1,738 | 1,818 | 69,300 |
| 2018/02/14 | 1,761 | 1,835 | 1,660 | 1,732 | 93,600 |
| 2018/02/13 | 1,850 | 1,850 | 1,769 | 1,770 | 84,000 |
| 2018/02/09 | 1,688 | 1,786 | 1,685 | 1,786 | 115,200 |
| 2018/02/08 | 1,812 | 1,860 | 1,791 | 1,833 | 87,200 |
| 2018/02/07 | 1,950 | 1,950 | 1,780 | 1,792 | 159,000 |
| 2018/02/06 | 1,831 | 1,909 | 1,672 | 1,779 | 269,200 |
| 2018/02/05 | 2,080 | 2,135 | 2,012 | 2,072 | 146,000 |
| 2018/02/02 | 2,354 | 2,354 | 2,171 | 2,190 | 174,100 |
| 2018/02/01 | 2,270 | 2,355 | 2,241 | 2,354 | 229,900 |
| 2018/01/31 | 2,200 | 2,280 | 2,140 | 2,239 | 416,300 |
| 2018/01/30 | 2,170 | 2,197 | 2,055 | 2,127 | 152,600 |
| 2018/01/29 | 2,127 | 2,188 | 2,110 | 2,142 | 66,900 |
| 2018/01/26 | 2,084 | 2,146 | 2,075 | 2,111 | 58,100 |
| 2018/01/25 | 2,050 | 2,087 | 2,049 | 2,083 | 40,600 |
| 2018/01/24 | 2,069 | 2,072 | 2,042 | 2,063 | 40,600 |
| 2018/01/23 | 2,080 | 2,085 | 2,055 | 2,060 | 35,300 |
| 2018/01/22 | 2,079 | 2,119 | 2,064 | 2,073 | 43,900 |
| 2018/01/19 | 2,040 | 2,099 | 2,040 | 2,099 | 41,300 |
| 2018/01/18 | 2,107 | 2,140 | 2,033 | 2,046 | 56,000 |
| 2018/01/17 | 2,070 | 2,100 | 2,052 | 2,089 | 52,600 |
| 2018/01/16 | 2,099 | 2,105 | 2,046 | 2,099 | 50,200 |
| 2018/01/15 | 2,170 | 2,170 | 2,087 | 2,095 | 49,500 |
| 2018/01/12 | 2,075 | 2,158 | 2,075 | 2,141 | 82,900 |
| 2018/01/11 | 2,080 | 2,122 | 2,050 | 2,055 | 67,100 |
| 2018/01/10 | 2,055 | 2,127 | 2,035 | 2,116 | 68,700 |
| 2018/01/09 | 2,069 | 2,110 | 2,033 | 2,055 | 107,200 |
| 2018/01/05 | 2,160 | 2,168 | 2,067 | 2,067 | 110,500 |
| 2018/01/04 | 2,179 | 2,218 | 2,100 | 2,144 | 195,000 |