東洋テック(9686)の株価時系列情報
東洋テック(9686)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 |
|---|---|---|---|---|---|
| 1991/12/25 | 3,580 | 3,580 | 3,570 | 3,570 | 5,000 |
| 1991/12/24 | 3,580 | 3,580 | 3,580 | 3,580 | 20,000 |
| 1991/12/20 | 3,580 | 3,580 | 3,580 | 3,580 | 10,000 |
| 1991/12/19 | 3,580 | 3,600 | 3,580 | 3,580 | 14,000 |
| 1991/12/18 | 3,570 | 3,570 | 3,570 | 3,570 | 11,000 |
| 1991/12/17 | 3,570 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1991/12/16 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1991/12/12 | 3,520 | 3,550 | 3,520 | 3,550 | 2,000 |
| 1991/12/11 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/12/09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1991/12/04 | 3,450 | 3,500 | 3,450 | 3,500 | 2,000 |
| 1991/12/03 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1991/11/29 | 3,460 | 3,460 | 3,460 | 3,460 | 4,000 |
| 1991/11/27 | 3,500 | 3,500 | 3,450 | 3,450 | 9,000 |
| 1991/11/25 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1991/11/21 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1991/11/20 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 |
| 1991/11/19 | 3,840 | 3,840 | 3,840 | 3,840 | 5,000 |
| 1991/11/18 | 3,860 | 3,860 | 3,830 | 3,830 | 2,000 |
| 1991/11/15 | 3,860 | 3,860 | 3,860 | 3,860 | 4,000 |
| 1991/11/14 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1991/11/13 | 3,840 | 3,850 | 3,830 | 3,850 | 7,000 |
| 1991/11/12 | 3,840 | 3,850 | 3,840 | 3,840 | 4,000 |
| 1991/11/11 | 3,820 | 3,820 | 3,820 | 3,820 | 8,000 |
| 1991/11/08 | 3,800 | 3,840 | 3,800 | 3,840 | 4,000 |
| 1991/11/07 | 3,790 | 3,800 | 3,790 | 3,800 | 5,000 |
| 1991/11/05 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1991/10/31 | 3,800 | 3,800 | 3,700 | 3,700 | 2,000 |
| 1991/10/30 | 3,770 | 3,800 | 3,770 | 3,800 | 2,000 |
| 1991/10/28 | 3,800 | 3,800 | 3,800 | 3,800 | 14,000 |
| 1991/10/25 | 3,800 | 3,820 | 3,800 | 3,800 | 6,000 |
| 1991/10/24 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 |
| 1991/10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1991/10/22 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/10/21 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/10/17 | 3,750 | 3,750 | 3,700 | 3,700 | 19,000 |
| 1991/10/15 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 |
| 1991/10/11 | 3,750 | 3,760 | 3,750 | 3,760 | 2,000 |
| 1991/10/09 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1991/10/04 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 |
| 1991/10/03 | 3,700 | 3,700 | 3,600 | 3,600 | 10,000 |
| 1991/10/02 | 3,750 | 3,750 | 3,720 | 3,730 | 5,000 |
| 1991/10/01 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1991/09/27 | 3,680 | 3,700 | 3,680 | 3,700 | 8,000 |
| 1991/09/26 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1991/09/25 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 |
| 1991/09/24 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 |
| 1991/09/20 | 3,650 | 3,660 | 3,650 | 3,650 | 4,000 |
| 1991/09/19 | 3,660 | 3,670 | 3,660 | 3,670 | 17,000 |
| 1991/09/18 | 3,660 | 3,670 | 3,650 | 3,650 | 26,000 |
| 1991/09/17 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 |
| 1991/09/13 | 3,690 | 3,690 | 3,650 | 3,650 | 10,000 |
| 1991/09/12 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1991/09/11 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1991/09/06 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1991/09/05 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 1991/09/04 | 3,640 | 3,640 | 3,640 | 3,640 | 5,000 |
| 1991/08/30 | 3,610 | 3,640 | 3,610 | 3,640 | 4,000 |
| 1991/08/29 | 3,650 | 3,650 | 3,650 | 3,650 | 20,000 |
| 1991/08/28 | 3,650 | 3,660 | 3,650 | 3,660 | 15,000 |
| 1991/08/26 | 3,750 | 3,750 | 3,660 | 3,660 | 2,000 |
| 1991/08/23 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 |
| 1991/08/22 | 3,800 | 3,800 | 3,780 | 3,780 | 4,000 |
| 1991/08/20 | 3,820 | 3,820 | 3,810 | 3,810 | 2,000 |
| 1991/08/19 | 3,920 | 3,920 | 3,860 | 3,860 | 3,000 |
| 1991/08/16 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1991/08/14 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1991/08/09 | 4,160 | 4,160 | 4,160 | 4,160 | 7,000 |
| 1991/08/05 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 |
| 1991/08/02 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1991/08/01 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 |
| 1991/07/30 | 4,160 | 4,200 | 4,160 | 4,200 | 3,000 |
| 1991/07/29 | 4,200 | 4,200 | 4,180 | 4,200 | 4,000 |
| 1991/07/25 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 |
| 1991/07/24 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 |
| 1991/07/23 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1991/07/19 | 4,150 | 4,150 | 4,150 | 4,150 | 10,000 |
| 1991/07/17 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1991/07/16 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 |
| 1991/07/15 | 4,060 | 4,060 | 4,060 | 4,060 | 5,000 |
| 1991/07/12 | 4,050 | 4,060 | 4,050 | 4,060 | 8,000 |
| 1991/07/11 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 |
| 1991/07/10 | 3,970 | 4,000 | 3,970 | 4,000 | 9,000 |
| 1991/07/09 | 3,850 | 3,970 | 3,850 | 3,970 | 10,000 |
| 1991/07/08 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 |
| 1991/07/05 | 4,150 | 4,200 | 4,150 | 4,200 | 3,000 |
| 1991/07/02 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1991/07/01 | 4,400 | 4,400 | 4,150 | 4,150 | 4,000 |
| 1991/06/28 | 4,300 | 4,300 | 4,300 | 4,300 | 3,000 |
| 1991/06/27 | 4,300 | 4,300 | 4,150 | 4,150 | 6,000 |
| 1991/06/26 | 4,250 | 4,250 | 4,250 | 4,250 | 13,000 |
| 1991/06/25 | 4,200 | 4,250 | 4,200 | 4,250 | 17,000 |
| 1991/06/24 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1991/06/21 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 |
| 1991/06/19 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1991/06/18 | 4,450 | 4,450 | 4,400 | 4,400 | 8,000 |
| 1991/06/17 | 4,610 | 4,610 | 4,610 | 4,610 | 2,000 |
| 1991/06/14 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 |
| 1991/06/13 | 4,700 | 4,750 | 4,700 | 4,750 | 30,000 |
| 1991/06/12 | 4,350 | 4,700 | 4,350 | 4,700 | 70,000 |
| 1991/06/11 | 4,400 | 4,400 | 4,320 | 4,350 | 9,000 |
| 1991/06/07 | 4,450 | 4,450 | 4,400 | 4,400 | 12,000 |
| 1991/06/06 | 4,450 | 4,480 | 4,390 | 4,480 | 11,000 |
| 1991/06/05 | 4,500 | 4,500 | 4,400 | 4,450 | 7,000 |
| 1991/06/04 | 4,400 | 4,500 | 4,400 | 4,500 | 27,000 |
| 1991/05/31 | 4,350 | 4,500 | 4,300 | 4,500 | 14,000 |
| 1991/05/30 | 4,450 | 4,500 | 4,450 | 4,500 | 8,000 |
| 1991/05/29 | 4,390 | 4,510 | 4,360 | 4,500 | 55,000 |
| 1991/05/27 | 4,490 | 4,490 | 4,400 | 4,400 | 11,000 |
| 1991/05/24 | 4,410 | 4,420 | 4,410 | 4,410 | 10,000 |
| 1991/05/23 | 4,650 | 4,650 | 4,600 | 4,600 | 5,000 |
| 1991/05/22 | 4,700 | 4,740 | 4,700 | 4,710 | 16,000 |
| 1991/05/21 | 4,500 | 4,750 | 4,500 | 4,750 | 46,000 |
| 1991/05/20 | 4,500 | 4,510 | 4,500 | 4,500 | 7,000 |
| 1991/05/17 | 4,550 | 4,550 | 4,500 | 4,500 | 10,000 |
| 1991/05/16 | 4,400 | 4,550 | 4,400 | 4,550 | 36,000 |
| 1991/05/15 | 4,480 | 4,480 | 4,450 | 4,450 | 9,000 |
| 1991/05/14 | 4,680 | 4,700 | 4,440 | 4,500 | 32,000 |
| 1991/05/13 | 4,890 | 4,900 | 4,750 | 4,750 | 17,000 |
| 1991/05/10 | 5,050 | 5,050 | 4,850 | 4,900 | 24,000 |
| 1991/05/09 | 5,030 | 5,150 | 4,950 | 5,000 | 160,000 |
| 1991/05/08 | 4,700 | 5,000 | 4,670 | 5,000 | 281,000 |
| 1991/05/07 | 4,480 | 4,750 | 4,480 | 4,710 | 92,000 |
| 1991/05/02 | 4,420 | 4,630 | 4,370 | 4,500 | 144,000 |
| 1991/05/01 | 4,200 | 4,300 | 4,130 | 4,300 | 96,000 |
| 1991/04/30 | 4,000 | 4,150 | 3,980 | 4,110 | 113,000 |
| 1991/04/26 | 3,800 | 3,970 | 3,800 | 3,950 | 21,000 |
| 1991/04/25 | 3,950 | 3,950 | 3,820 | 3,820 | 30,000 |
| 1991/04/24 | 3,970 | 3,970 | 3,880 | 3,950 | 12,000 |
| 1991/04/23 | 3,990 | 3,990 | 3,950 | 3,980 | 21,000 |
| 1991/04/22 | 4,000 | 4,020 | 3,980 | 4,020 | 116,000 |
| 1991/04/19 | 3,750 | 3,950 | 3,750 | 3,950 | 56,000 |
| 1991/04/18 | 3,750 | 3,750 | 3,730 | 3,750 | 29,000 |
| 1991/04/17 | 3,650 | 3,800 | 3,600 | 3,710 | 33,000 |
| 1991/04/16 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 |
| 1991/04/15 | 3,680 | 3,700 | 3,680 | 3,700 | 5,000 |
| 1991/04/12 | 3,580 | 3,580 | 3,560 | 3,560 | 5,000 |
| 1991/04/11 | 3,680 | 3,680 | 3,680 | 3,680 | 5,000 |
| 1991/04/10 | 3,700 | 3,700 | 3,680 | 3,700 | 13,000 |
| 1991/04/09 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/04/08 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/04/05 | 3,600 | 3,690 | 3,600 | 3,690 | 4,000 |
| 1991/04/04 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 |
| 1991/04/03 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 |
| 1991/04/02 | 3,590 | 3,600 | 3,500 | 3,500 | 9,000 |
| 1991/04/01 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 1991/03/29 | 3,700 | 3,830 | 3,700 | 3,810 | 9,000 |
| 1991/03/28 | 3,700 | 3,700 | 3,630 | 3,650 | 6,000 |
| 1991/03/27 | 3,830 | 3,830 | 3,700 | 3,700 | 15,000 |
| 1991/03/26 | 3,840 | 3,840 | 3,830 | 3,830 | 17,000 |
| 1991/03/26 | 1 -> 1.30 分割 | ||||
| 1991/03/25 | 4,680 | 4,680 | 4,670 | 4,670 | 10,000 |
| 1991/03/22 | 4,700 | 4,720 | 4,680 | 4,700 | 19,000 |
| 1991/03/20 | 4,680 | 4,710 | 4,680 | 4,710 | 28,000 |
| 1991/03/19 | 4,720 | 4,720 | 4,700 | 4,710 | 18,000 |
| 1991/03/18 | 4,700 | 4,720 | 4,700 | 4,720 | 9,000 |
| 1991/03/15 | 4,720 | 4,740 | 4,680 | 4,720 | 10,000 |
| 1991/03/14 | 4,720 | 4,750 | 4,720 | 4,720 | 35,000 |
| 1991/03/13 | 4,680 | 4,720 | 4,680 | 4,720 | 12,000 |
| 1991/03/12 | 4,740 | 4,740 | 4,680 | 4,680 | 24,000 |
| 1991/03/11 | 4,720 | 4,740 | 4,720 | 4,740 | 18,000 |
| 1991/03/08 | 4,720 | 4,720 | 4,700 | 4,720 | 30,000 |
| 1991/03/07 | 4,720 | 4,720 | 4,710 | 4,720 | 40,000 |
| 1991/03/06 | 4,680 | 4,720 | 4,680 | 4,720 | 27,000 |
| 1991/03/05 | 4,700 | 4,700 | 4,700 | 4,700 | 33,000 |
| 1991/03/04 | 4,690 | 4,700 | 4,680 | 4,700 | 11,000 |
| 1991/03/01 | 4,670 | 4,670 | 4,650 | 4,650 | 8,000 |
| 1991/02/28 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 |
| 1991/02/27 | 4,690 | 4,700 | 4,690 | 4,700 | 12,000 |
| 1991/02/26 | 4,700 | 4,700 | 4,660 | 4,690 | 20,000 |
| 1991/02/25 | 4,700 | 4,710 | 4,690 | 4,700 | 38,000 |
| 1991/02/22 | 4,700 | 4,700 | 4,700 | 4,700 | 10,000 |
| 1991/02/21 | 4,700 | 4,700 | 4,660 | 4,700 | 11,000 |
| 1991/02/20 | 4,670 | 4,700 | 4,650 | 4,700 | 9,000 |
| 1991/02/19 | 4,700 | 4,720 | 4,670 | 4,690 | 68,000 |
| 1991/02/18 | 4,680 | 4,700 | 4,680 | 4,700 | 15,000 |
| 1991/02/15 | 4,700 | 4,710 | 4,700 | 4,700 | 24,000 |
| 1991/02/14 | 4,700 | 4,720 | 4,680 | 4,720 | 11,000 |
| 1991/02/13 | 4,730 | 4,730 | 4,680 | 4,680 | 13,000 |
| 1991/02/12 | 4,700 | 4,700 | 4,600 | 4,700 | 24,000 |
| 1991/02/08 | 4,700 | 4,700 | 4,650 | 4,660 | 13,000 |
| 1991/02/07 | 4,670 | 4,700 | 4,650 | 4,690 | 14,000 |
| 1991/02/06 | 4,630 | 4,670 | 4,610 | 4,630 | 17,000 |
| 1991/02/05 | 4,630 | 4,630 | 4,600 | 4,600 | 21,000 |
| 1991/02/04 | 4,580 | 4,640 | 4,580 | 4,610 | 15,000 |
| 1991/02/01 | 4,560 | 4,590 | 4,560 | 4,580 | 16,000 |
| 1991/01/31 | 4,560 | 4,590 | 4,560 | 4,590 | 10,000 |
| 1991/01/30 | 4,530 | 4,590 | 4,530 | 4,550 | 21,000 |
| 1991/01/29 | 4,560 | 4,630 | 4,560 | 4,560 | 18,000 |
| 1991/01/28 | 4,550 | 4,560 | 4,550 | 4,560 | 10,000 |
| 1991/01/25 | 4,570 | 4,580 | 4,510 | 4,540 | 27,000 |
| 1991/01/24 | 4,550 | 4,570 | 4,550 | 4,570 | 22,000 |
| 1991/01/23 | 4,530 | 4,550 | 4,500 | 4,550 | 22,000 |
| 1991/01/22 | 4,550 | 4,550 | 4,500 | 4,550 | 21,000 |
| 1991/01/21 | 4,500 | 4,550 | 4,500 | 4,550 | 18,000 |
| 1991/01/18 | 4,470 | 4,500 | 4,450 | 4,500 | 23,000 |
| 1991/01/17 | 4,400 | 4,450 | 4,350 | 4,450 | 22,000 |
| 1991/01/16 | 4,410 | 4,410 | 4,360 | 4,400 | 24,000 |
| 1991/01/14 | 4,410 | 4,410 | 4,390 | 4,410 | 13,000 |
| 1991/01/11 | 4,400 | 4,400 | 4,400 | 4,400 | 13,000 |
| 1991/01/10 | 4,380 | 4,400 | 4,380 | 4,400 | 15,000 |
| 1991/01/09 | 4,370 | 4,400 | 4,300 | 4,400 | 18,000 |
| 1991/01/08 | 4,510 | 4,510 | 4,350 | 4,350 | 20,000 |
| 1991/01/07 | 4,550 | 4,550 | 4,510 | 4,510 | 16,000 |
| 1991/01/04 | 4,530 | 4,550 | 4,520 | 4,520 | 6,000 |