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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,765 | 2,845 | 2,752 | 2,774 | 100,000 |
| 2022/12/29 | 2,686 | 2,747 | 2,668 | 2,721 | 79,700 |
| 2022/12/28 | 2,803 | 2,803 | 2,700 | 2,741 | 122,300 |
| 2022/12/27 | 2,817 | 2,849 | 2,796 | 2,849 | 83,400 |
| 2022/12/26 | 2,820 | 2,869 | 2,789 | 2,801 | 96,600 |
| 2022/12/23 | 2,849 | 2,883 | 2,812 | 2,837 | 154,400 |
| 2022/12/22 | 3,050 | 3,080 | 2,903 | 2,949 | 166,500 |
| 2022/12/21 | 3,165 | 3,170 | 2,965 | 3,000 | 244,900 |
| 2022/12/20 | 3,340 | 3,450 | 3,140 | 3,205 | 274,300 |
| 2022/12/19 | 3,260 | 3,435 | 3,260 | 3,340 | 134,400 |
| 2022/12/16 | 3,255 | 3,425 | 3,250 | 3,290 | 163,800 |
| 2022/12/15 | 3,280 | 3,405 | 3,235 | 3,395 | 142,700 |
| 2022/12/14 | 3,460 | 3,610 | 3,330 | 3,335 | 317,800 |
| 2022/12/13 | 3,505 | 3,520 | 3,340 | 3,405 | 133,600 |
| 2022/12/12 | 3,380 | 3,495 | 3,315 | 3,465 | 141,000 |
| 2022/12/09 | 3,290 | 3,560 | 3,285 | 3,450 | 261,800 |
| 2022/12/08 | 3,270 | 3,335 | 3,210 | 3,220 | 88,100 |
| 2022/12/07 | 3,310 | 3,355 | 3,220 | 3,280 | 115,900 |
| 2022/12/06 | 3,350 | 3,420 | 3,305 | 3,365 | 115,200 |
| 2022/12/05 | 3,505 | 3,610 | 3,335 | 3,420 | 219,500 |
| 2022/12/02 | 3,300 | 3,515 | 3,265 | 3,440 | 185,800 |
| 2022/12/01 | 3,445 | 3,500 | 3,320 | 3,355 | 267,400 |
| 2022/11/30 | 3,470 | 3,470 | 3,210 | 3,265 | 372,400 |
| 2022/11/29 | 3,450 | 3,690 | 3,430 | 3,540 | 233,800 |
| 2022/11/28 | 3,910 | 3,930 | 3,415 | 3,590 | 791,100 |
| 2022/11/25 | 3,420 | 3,855 | 3,420 | 3,800 | 780,200 |
| 2022/11/24 | 3,205 | 3,405 | 3,205 | 3,350 | 290,100 |
| 2022/11/22 | 3,080 | 3,160 | 3,060 | 3,100 | 108,300 |
| 2022/11/21 | 3,010 | 3,145 | 2,978 | 3,135 | 204,400 |
| 2022/11/18 | 2,901 | 2,978 | 2,856 | 2,960 | 124,200 |
| 2022/11/17 | 2,905 | 2,988 | 2,861 | 2,917 | 202,600 |
| 2022/11/16 | 3,100 | 3,100 | 2,919 | 2,978 | 494,100 |
| 2022/11/15 | 2,500 | 2,874 | 2,500 | 2,828 | 318,500 |
| 2022/11/14 | 2,505 | 2,550 | 2,460 | 2,477 | 55,900 |
| 2022/11/11 | 2,594 | 2,595 | 2,501 | 2,516 | 92,500 |
| 2022/11/10 | 2,490 | 2,576 | 2,471 | 2,509 | 95,200 |
| 2022/11/09 | 2,485 | 2,526 | 2,438 | 2,494 | 75,600 |
| 2022/11/08 | 2,487 | 2,595 | 2,415 | 2,435 | 246,900 |
| 2022/11/07 | 2,295 | 2,448 | 2,287 | 2,448 | 142,700 |
| 2022/11/04 | 2,162 | 2,257 | 2,125 | 2,229 | 110,900 |
| 2022/11/02 | 2,300 | 2,300 | 2,165 | 2,201 | 196,400 |
| 2022/11/01 | 2,355 | 2,398 | 2,306 | 2,314 | 128,900 |
| 2022/10/31 | 2,324 | 2,436 | 2,296 | 2,383 | 192,700 |
| 2022/10/28 | 2,192 | 2,296 | 2,153 | 2,290 | 168,700 |
| 2022/10/27 | 2,170 | 2,219 | 2,075 | 2,195 | 351,900 |
| 2022/10/26 | 2,158 | 2,158 | 2,084 | 2,120 | 716,300 |
| 2022/10/25 | 1,703 | 1,759 | 1,683 | 1,758 | 60,900 |
| 2022/10/24 | 1,689 | 1,698 | 1,662 | 1,694 | 20,700 |
| 2022/10/21 | 1,643 | 1,659 | 1,624 | 1,650 | 13,700 |
| 2022/10/20 | 1,633 | 1,636 | 1,606 | 1,622 | 15,100 |
| 2022/10/19 | 1,664 | 1,664 | 1,636 | 1,639 | 8,500 |
| 2022/10/18 | 1,656 | 1,670 | 1,630 | 1,666 | 12,500 |
| 2022/10/17 | 1,628 | 1,648 | 1,615 | 1,639 | 3,500 |
| 2022/10/14 | 1,663 | 1,663 | 1,623 | 1,640 | 9,200 |
| 2022/10/13 | 1,614 | 1,649 | 1,614 | 1,620 | 7,200 |
| 2022/10/12 | 1,664 | 1,664 | 1,619 | 1,630 | 14,700 |
| 2022/10/11 | 1,695 | 1,695 | 1,666 | 1,679 | 13,300 |
| 2022/10/07 | 1,659 | 1,719 | 1,655 | 1,713 | 14,100 |
| 2022/10/06 | 1,630 | 1,682 | 1,630 | 1,677 | 11,100 |
| 2022/10/05 | 1,676 | 1,677 | 1,626 | 1,636 | 8,500 |
| 2022/10/04 | 1,670 | 1,670 | 1,637 | 1,651 | 9,100 |
| 2022/10/03 | 1,581 | 1,639 | 1,581 | 1,636 | 7,100 |
| 2022/09/30 | 1,653 | 1,653 | 1,562 | 1,600 | 35,700 |
| 2022/09/29 | 1,692 | 1,692 | 1,641 | 1,684 | 11,000 |
| 2022/09/28 | 1,671 | 1,687 | 1,642 | 1,660 | 22,600 |
| 2022/09/27 | 1,690 | 1,709 | 1,674 | 1,676 | 22,000 |
| 2022/09/26 | 1,700 | 1,736 | 1,673 | 1,706 | 18,600 |
| 2022/09/22 | 1,685 | 1,729 | 1,667 | 1,729 | 22,400 |
| 2022/09/21 | 1,708 | 1,718 | 1,683 | 1,689 | 17,900 |
| 2022/09/20 | 1,747 | 1,749 | 1,702 | 1,717 | 20,700 |
| 2022/09/16 | 1,771 | 1,783 | 1,739 | 1,747 | 29,200 |
| 2022/09/15 | 1,803 | 1,803 | 1,773 | 1,775 | 21,600 |
| 2022/09/14 | 1,780 | 1,803 | 1,759 | 1,803 | 15,600 |
| 2022/09/13 | 1,822 | 1,830 | 1,801 | 1,806 | 13,500 |
| 2022/09/12 | 1,836 | 1,857 | 1,828 | 1,828 | 24,500 |
| 2022/09/09 | 1,812 | 1,827 | 1,805 | 1,820 | 11,600 |
| 2022/09/08 | 1,795 | 1,805 | 1,785 | 1,805 | 10,400 |
| 2022/09/07 | 1,815 | 1,815 | 1,767 | 1,775 | 10,300 |
| 2022/09/06 | 1,798 | 1,821 | 1,780 | 1,815 | 13,100 |
| 2022/09/05 | 1,794 | 1,794 | 1,766 | 1,787 | 8,300 |
| 2022/09/02 | 1,826 | 1,830 | 1,755 | 1,784 | 25,600 |
| 2022/09/01 | 1,833 | 1,840 | 1,815 | 1,822 | 20,400 |
| 2022/08/31 | 1,861 | 1,870 | 1,848 | 1,854 | 7,000 |
| 2022/08/30 | 1,854 | 1,871 | 1,845 | 1,861 | 9,400 |
| 2022/08/29 | 1,837 | 1,864 | 1,826 | 1,864 | 16,900 |
| 2022/08/26 | 1,883 | 1,907 | 1,876 | 1,877 | 25,700 |
| 2022/08/25 | 1,880 | 1,885 | 1,865 | 1,880 | 6,300 |
| 2022/08/24 | 1,875 | 1,890 | 1,863 | 1,880 | 12,600 |
| 2022/08/23 | 1,855 | 1,883 | 1,855 | 1,875 | 11,900 |
| 2022/08/22 | 1,885 | 1,890 | 1,862 | 1,882 | 14,700 |
| 2022/08/19 | 1,875 | 1,900 | 1,875 | 1,888 | 30,800 |
| 2022/08/18 | 1,842 | 1,880 | 1,842 | 1,875 | 29,100 |
| 2022/08/17 | 1,866 | 1,882 | 1,860 | 1,867 | 26,600 |
| 2022/08/16 | 1,864 | 1,871 | 1,837 | 1,852 | 26,900 |
| 2022/08/15 | 1,834 | 1,863 | 1,831 | 1,855 | 54,300 |
| 2022/08/12 | 1,799 | 1,824 | 1,785 | 1,824 | 26,300 |
| 2022/08/10 | 1,790 | 1,790 | 1,769 | 1,788 | 29,700 |
| 2022/08/09 | 1,825 | 1,825 | 1,792 | 1,800 | 24,400 |
| 2022/08/08 | 1,815 | 1,840 | 1,801 | 1,831 | 25,200 |
| 2022/08/05 | 1,804 | 1,827 | 1,801 | 1,813 | 33,700 |
| 2022/08/04 | 1,772 | 1,804 | 1,766 | 1,804 | 22,900 |
| 2022/08/03 | 1,774 | 1,781 | 1,755 | 1,764 | 19,800 |
| 2022/08/02 | 1,804 | 1,804 | 1,762 | 1,772 | 36,400 |
| 2022/08/01 | 1,810 | 1,816 | 1,780 | 1,805 | 36,300 |
| 2022/07/29 | 1,858 | 1,861 | 1,791 | 1,803 | 130,900 |
| 2022/07/28 | 1,890 | 1,918 | 1,851 | 1,858 | 113,400 |
| 2022/07/27 | 1,823 | 1,932 | 1,810 | 1,890 | 475,300 |
| 2022/07/26 | 2,048 | 2,140 | 2,048 | 2,133 | 131,200 |
| 2022/07/25 | 1,970 | 2,041 | 1,961 | 2,019 | 42,500 |
| 2022/07/22 | 1,987 | 1,997 | 1,966 | 1,970 | 26,600 |
| 2022/07/21 | 1,959 | 2,000 | 1,925 | 1,983 | 35,400 |
| 2022/07/20 | 1,950 | 2,007 | 1,942 | 1,942 | 31,600 |
| 2022/07/19 | 1,893 | 1,928 | 1,893 | 1,911 | 6,300 |
| 2022/07/15 | 1,929 | 1,938 | 1,880 | 1,893 | 19,100 |
| 2022/07/14 | 1,861 | 1,935 | 1,860 | 1,930 | 11,200 |
| 2022/07/13 | 1,875 | 1,883 | 1,851 | 1,866 | 16,600 |
| 2022/07/12 | 1,925 | 1,926 | 1,865 | 1,876 | 20,600 |
| 2022/07/11 | 2,009 | 2,009 | 1,920 | 1,934 | 23,400 |
| 2022/07/08 | 1,934 | 2,001 | 1,903 | 1,953 | 37,500 |
| 2022/07/07 | 1,920 | 1,920 | 1,848 | 1,888 | 27,600 |
| 2022/07/06 | 1,942 | 1,942 | 1,888 | 1,904 | 25,900 |
| 2022/07/05 | 1,931 | 1,976 | 1,926 | 1,963 | 29,400 |
| 2022/07/04 | 2,000 | 2,000 | 1,903 | 1,928 | 40,500 |
| 2022/07/01 | 2,073 | 2,076 | 1,943 | 1,968 | 65,100 |
| 2022/06/30 | 2,097 | 2,153 | 2,061 | 2,073 | 53,100 |
| 2022/06/29 | 1,992 | 2,057 | 1,980 | 2,051 | 27,100 |
| 2022/06/28 | 2,000 | 2,009 | 1,983 | 1,997 | 11,700 |
| 2022/06/27 | 2,001 | 2,020 | 1,978 | 2,005 | 14,300 |
| 2022/06/24 | 1,982 | 2,004 | 1,933 | 1,985 | 18,200 |
| 2022/06/23 | 1,999 | 2,015 | 1,963 | 1,989 | 22,200 |
| 2022/06/22 | 2,061 | 2,076 | 1,982 | 2,001 | 26,300 |
| 2022/06/21 | 1,925 | 2,053 | 1,925 | 2,045 | 33,200 |
| 2022/06/20 | 2,003 | 2,006 | 1,898 | 1,920 | 43,100 |
| 2022/06/17 | 1,994 | 2,020 | 1,980 | 2,003 | 43,000 |
| 2022/06/16 | 2,125 | 2,159 | 2,074 | 2,077 | 43,300 |
| 2022/06/15 | 2,180 | 2,210 | 2,033 | 2,051 | 53,700 |
| 2022/06/14 | 2,134 | 2,179 | 2,100 | 2,178 | 61,500 |
| 2022/06/13 | 2,137 | 2,246 | 2,104 | 2,184 | 109,200 |
| 2022/06/10 | 2,100 | 2,150 | 2,090 | 2,108 | 31,700 |
| 2022/06/09 | 2,080 | 2,155 | 2,075 | 2,133 | 38,100 |
| 2022/06/08 | 2,075 | 2,132 | 2,054 | 2,085 | 35,600 |
| 2022/06/07 | 2,031 | 2,080 | 2,016 | 2,061 | 35,400 |
| 2022/06/06 | 1,951 | 2,039 | 1,943 | 2,029 | 44,900 |
| 2022/06/03 | 1,948 | 1,996 | 1,946 | 1,978 | 49,300 |
| 2022/06/02 | 1,933 | 1,944 | 1,905 | 1,931 | 12,600 |
| 2022/06/01 | 1,900 | 1,940 | 1,890 | 1,940 | 24,600 |
| 2022/05/31 | 1,931 | 1,938 | 1,916 | 1,916 | 17,500 |
| 2022/05/30 | 1,930 | 1,947 | 1,912 | 1,931 | 30,800 |
| 2022/05/27 | 1,893 | 1,918 | 1,890 | 1,918 | 28,200 |
| 2022/05/26 | 1,836 | 1,885 | 1,836 | 1,883 | 21,800 |
| 2022/05/25 | 1,860 | 1,872 | 1,837 | 1,842 | 15,700 |
| 2022/05/24 | 1,936 | 1,936 | 1,865 | 1,870 | 21,300 |
| 2022/05/23 | 1,900 | 1,941 | 1,863 | 1,935 | 37,700 |
| 2022/05/20 | 1,866 | 1,897 | 1,851 | 1,897 | 29,700 |
| 2022/05/19 | 1,758 | 1,869 | 1,738 | 1,869 | 29,400 |
| 2022/05/18 | 1,830 | 1,830 | 1,776 | 1,804 | 31,700 |
| 2022/05/17 | 1,755 | 1,810 | 1,755 | 1,793 | 26,200 |
| 2022/05/16 | 1,820 | 1,855 | 1,752 | 1,792 | 36,300 |
| 2022/05/13 | 1,770 | 1,816 | 1,758 | 1,810 | 19,400 |
| 2022/05/12 | 1,802 | 1,839 | 1,746 | 1,786 | 25,900 |
| 2022/05/11 | 1,681 | 1,898 | 1,681 | 1,842 | 103,700 |
| 2022/05/10 | 1,700 | 1,724 | 1,653 | 1,705 | 46,800 |
| 2022/05/09 | 1,761 | 1,774 | 1,725 | 1,746 | 33,800 |
| 2022/05/06 | 1,751 | 1,814 | 1,740 | 1,782 | 21,100 |
| 2022/05/02 | 1,720 | 1,775 | 1,717 | 1,751 | 23,100 |
| 2022/04/28 | 1,706 | 1,753 | 1,706 | 1,735 | 6,400 |
| 2022/04/27 | 1,688 | 1,760 | 1,682 | 1,723 | 18,300 |
| 2022/04/26 | 1,760 | 1,760 | 1,715 | 1,739 | 13,400 |
| 2022/04/25 | 1,733 | 1,756 | 1,726 | 1,737 | 15,600 |
| 2022/04/22 | 1,739 | 1,788 | 1,739 | 1,785 | 10,400 |
| 2022/04/21 | 1,761 | 1,819 | 1,761 | 1,762 | 9,700 |
| 2022/04/20 | 1,838 | 1,845 | 1,761 | 1,768 | 21,600 |
| 2022/04/19 | 1,732 | 1,802 | 1,732 | 1,798 | 22,300 |
| 2022/04/18 | 1,764 | 1,764 | 1,708 | 1,725 | 21,800 |
| 2022/04/15 | 1,789 | 1,793 | 1,755 | 1,757 | 14,000 |
| 2022/04/14 | 1,806 | 1,810 | 1,746 | 1,800 | 24,500 |
| 2022/04/13 | 1,714 | 1,778 | 1,714 | 1,766 | 13,800 |
| 2022/04/12 | 1,720 | 1,737 | 1,688 | 1,713 | 23,600 |
| 2022/04/11 | 1,758 | 1,765 | 1,719 | 1,740 | 19,700 |
| 2022/04/08 | 1,766 | 1,805 | 1,749 | 1,779 | 17,400 |
| 2022/04/07 | 1,798 | 1,798 | 1,753 | 1,765 | 21,900 |
| 2022/04/06 | 1,842 | 1,842 | 1,801 | 1,816 | 30,100 |
| 2022/04/05 | 1,848 | 1,880 | 1,845 | 1,865 | 13,100 |
| 2022/04/04 | 1,891 | 1,894 | 1,820 | 1,829 | 27,200 |
| 2022/04/01 | 1,934 | 1,938 | 1,814 | 1,877 | 30,500 |
| 2022/03/31 | 1,921 | 1,975 | 1,921 | 1,974 | 14,800 |
| 2022/03/30 | 1,969 | 1,987 | 1,933 | 1,963 | 22,200 |
| 2022/03/29 | 1,971 | 1,987 | 1,940 | 1,965 | 12,100 |
| 2022/03/28 | 2,001 | 2,001 | 1,939 | 1,948 | 19,400 |
| 2022/03/25 | 2,031 | 2,066 | 1,978 | 2,001 | 33,300 |
| 2022/03/24 | 1,962 | 2,005 | 1,945 | 1,993 | 39,100 |
| 2022/03/23 | 1,978 | 2,039 | 1,978 | 2,001 | 46,200 |
| 2022/03/22 | 1,997 | 2,000 | 1,950 | 1,973 | 30,300 |
| 2022/03/18 | 1,970 | 2,008 | 1,956 | 2,006 | 26,800 |
| 2022/03/17 | 2,000 | 2,029 | 1,928 | 1,985 | 35,800 |
| 2022/03/16 | 1,819 | 1,946 | 1,817 | 1,940 | 53,200 |
| 2022/03/15 | 1,785 | 1,806 | 1,760 | 1,797 | 7,800 |
| 2022/03/14 | 1,741 | 1,817 | 1,731 | 1,785 | 21,800 |
| 2022/03/11 | 1,748 | 1,786 | 1,722 | 1,759 | 18,700 |
| 2022/03/10 | 1,770 | 1,813 | 1,750 | 1,788 | 38,900 |
| 2022/03/09 | 1,670 | 1,746 | 1,660 | 1,691 | 14,700 |
| 2022/03/08 | 1,680 | 1,758 | 1,650 | 1,662 | 25,000 |
| 2022/03/07 | 1,765 | 1,769 | 1,713 | 1,724 | 32,100 |
| 2022/03/04 | 1,840 | 1,840 | 1,791 | 1,823 | 26,300 |
| 2022/03/03 | 1,915 | 1,915 | 1,864 | 1,872 | 18,100 |
| 2022/03/02 | 1,859 | 1,870 | 1,826 | 1,864 | 24,800 |
| 2022/03/01 | 1,848 | 1,908 | 1,848 | 1,890 | 33,300 |
| 2022/02/28 | 1,810 | 1,868 | 1,788 | 1,848 | 31,300 |
| 2022/02/25 | 1,700 | 1,815 | 1,680 | 1,803 | 69,200 |
| 2022/02/24 | 1,745 | 1,747 | 1,630 | 1,681 | 90,200 |
| 2022/02/22 | 1,810 | 1,811 | 1,745 | 1,781 | 58,100 |
| 2022/02/21 | 1,848 | 1,865 | 1,816 | 1,832 | 39,200 |
| 2022/02/18 | 1,870 | 1,921 | 1,854 | 1,900 | 38,300 |
| 2022/02/17 | 1,925 | 1,963 | 1,914 | 1,918 | 29,800 |
| 2022/02/16 | 1,909 | 1,936 | 1,902 | 1,928 | 26,200 |
| 2022/02/15 | 1,895 | 1,920 | 1,862 | 1,866 | 26,600 |
| 2022/02/14 | 1,879 | 1,914 | 1,858 | 1,910 | 33,800 |
| 2022/02/10 | 1,963 | 1,980 | 1,911 | 1,948 | 33,200 |
| 2022/02/09 | 1,882 | 1,944 | 1,880 | 1,931 | 37,100 |
| 2022/02/08 | 1,877 | 1,917 | 1,849 | 1,856 | 27,800 |
| 2022/02/07 | 1,952 | 1,953 | 1,874 | 1,893 | 28,700 |
| 2022/02/04 | 1,930 | 1,977 | 1,916 | 1,953 | 32,000 |
| 2022/02/03 | 1,956 | 1,982 | 1,928 | 1,964 | 53,600 |
| 2022/02/02 | 1,940 | 2,010 | 1,916 | 1,996 | 62,600 |
| 2022/02/01 | 1,971 | 2,006 | 1,915 | 1,949 | 89,100 |
| 2022/01/31 | 1,765 | 1,939 | 1,765 | 1,911 | 94,000 |
| 2022/01/28 | 1,811 | 1,818 | 1,712 | 1,787 | 120,600 |
| 2022/01/27 | 1,963 | 1,982 | 1,760 | 1,810 | 272,200 |
| 2022/01/26 | 1,800 | 2,026 | 1,800 | 2,005 | 268,100 |
| 2022/01/25 | 1,998 | 2,018 | 1,865 | 1,880 | 221,100 |
| 2022/01/24 | 1,891 | 1,980 | 1,869 | 1,974 | 98,800 |
| 2022/01/21 | 1,920 | 1,931 | 1,890 | 1,931 | 80,500 |
| 2022/01/20 | 1,902 | 1,986 | 1,893 | 1,984 | 82,500 |
| 2022/01/19 | 2,048 | 2,048 | 1,941 | 1,942 | 154,100 |
| 2022/01/18 | 2,092 | 2,169 | 2,061 | 2,082 | 117,800 |
| 2022/01/17 | 2,147 | 2,147 | 2,069 | 2,069 | 68,900 |
| 2022/01/14 | 2,070 | 2,118 | 2,055 | 2,101 | 39,100 |
| 2022/01/13 | 2,125 | 2,151 | 2,110 | 2,142 | 38,500 |
| 2022/01/12 | 2,061 | 2,119 | 2,061 | 2,109 | 46,800 |
| 2022/01/11 | 2,061 | 2,061 | 2,020 | 2,021 | 58,800 |
| 2022/01/07 | 2,097 | 2,147 | 2,075 | 2,094 | 68,300 |
| 2022/01/06 | 2,153 | 2,159 | 2,097 | 2,097 | 88,600 |
| 2022/01/05 | 2,238 | 2,250 | 2,173 | 2,199 | 91,800 |
| 2022/01/04 | 2,198 | 2,290 | 2,183 | 2,253 | 125,800 |