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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1992/12/29 | 1,100 | 1,130 | 1,100 | 1,130 | 2,000 |
| 1992/12/28 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 |
| 1992/12/25 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 |
| 1992/12/24 | 1,120 | 1,120 | 1,100 | 1,120 | 29,000 |
| 1992/12/22 | 1,130 | 1,130 | 1,120 | 1,130 | 30,000 |
| 1992/12/21 | 1,150 | 1,160 | 1,130 | 1,150 | 30,000 |
| 1992/12/18 | 1,050 | 1,120 | 1,050 | 1,120 | 58,000 |
| 1992/12/17 | 1,050 | 1,050 | 1,030 | 1,050 | 57,000 |
| 1992/12/16 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 |
| 1992/12/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/12/14 | 1,090 | 1,090 | 1,070 | 1,070 | 11,000 |
| 1992/12/11 | 1,090 | 1,100 | 1,070 | 1,090 | 16,000 |
| 1992/12/10 | 1,070 | 1,070 | 1,050 | 1,070 | 12,000 |
| 1992/12/09 | 1,040 | 1,060 | 1,040 | 1,060 | 6,000 |
| 1992/12/08 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1992/12/04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1992/12/01 | 1,040 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1992/11/30 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1992/11/27 | 1,020 | 1,040 | 1,000 | 1,040 | 10,000 |
| 1992/11/26 | 1,000 | 1,010 | 990 | 990 | 11,000 |
| 1992/11/25 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1992/11/24 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1992/11/20 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 |
| 1992/11/19 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1992/11/18 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1992/11/17 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 |
| 1992/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1992/11/13 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1992/11/12 | 1,140 | 1,150 | 1,110 | 1,110 | 11,000 |
| 1992/11/11 | 1,110 | 1,160 | 1,100 | 1,160 | 16,000 |
| 1992/11/10 | 1,080 | 1,090 | 1,050 | 1,090 | 19,000 |
| 1992/11/09 | 1,140 | 1,190 | 1,060 | 1,060 | 84,000 |
| 1992/11/06 | 1,150 | 1,180 | 1,100 | 1,150 | 90,000 |
| 1992/11/05 | 1,090 | 1,200 | 1,080 | 1,180 | 241,000 |
| 1992/11/04 | 937 | 995 | 937 | 995 | 122,000 |
| 1992/11/02 | 940 | 940 | 932 | 932 | 2,000 |
| 1992/10/29 | 960 | 960 | 960 | 960 | 3,000 |
| 1992/10/28 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 1992/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/10/23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1992/10/22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/10/21 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1992/10/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/10/19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1992/10/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1992/10/09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/10/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1992/09/29 | 1,300 | 1,300 | 1,260 | 1,300 | 10,000 |
| 1992/09/28 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1992/09/25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1992/09/21 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1992/09/18 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1992/09/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1992/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/09/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1992/09/10 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1992/09/09 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 |
| 1992/09/08 | 1,360 | 1,360 | 1,350 | 1,350 | 13,000 |
| 1992/09/03 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 |
| 1992/09/02 | 1,360 | 1,360 | 1,360 | 1,360 | 16,000 |
| 1992/09/01 | 1,350 | 1,350 | 1,350 | 1,350 | 13,000 |
| 1992/08/31 | 1,250 | 1,300 | 1,250 | 1,300 | 14,000 |
| 1992/08/28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1992/08/27 | 1,080 | 1,110 | 1,080 | 1,110 | 8,000 |
| 1992/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1992/08/25 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1992/08/24 | 1,030 | 1,080 | 1,030 | 1,080 | 10,000 |
| 1992/08/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1992/08/19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1992/07/31 | 1,350 | 1,350 | 1,340 | 1,340 | 14,000 |
| 1992/07/24 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1992/07/23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1992/07/15 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/07/10 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 |
| 1992/07/08 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/07/07 | 1,640 | 1,650 | 1,640 | 1,650 | 24,000 |
| 1992/07/06 | 1,620 | 1,640 | 1,620 | 1,640 | 11,000 |
| 1992/07/01 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1992/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/06/25 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 |
| 1992/06/23 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1992/06/22 | 2,000 | 2,030 | 2,000 | 2,030 | 2,000 |
| 1992/06/19 | 2,010 | 2,030 | 2,010 | 2,030 | 4,000 |
| 1992/06/12 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1992/06/11 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1992/06/10 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1992/06/04 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 |
| 1992/06/03 | 2,170 | 2,200 | 2,170 | 2,200 | 5,000 |
| 1992/06/02 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1992/06/01 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1992/05/29 | 2,080 | 2,150 | 2,080 | 2,150 | 16,000 |
| 1992/05/21 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 |
| 1992/05/20 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 |
| 1992/05/15 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/05/07 | 2,690 | 2,710 | 2,690 | 2,710 | 2,000 |
| 1992/04/30 | 2,710 | 2,750 | 2,710 | 2,750 | 3,000 |
| 1992/04/24 | 2,660 | 2,750 | 2,660 | 2,750 | 4,000 |
| 1992/04/10 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1992/04/07 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1992/04/02 | 2,710 | 2,730 | 2,710 | 2,730 | 2,000 |
| 1992/04/01 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1992/03/31 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1992/03/30 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1992/03/26 | 0 | 0 | 0 | 0 | 0 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1992/03/24 | 3,000 | 3,010 | 3,000 | 3,010 | 17,000 |
| 1992/03/23 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 |
| 1992/03/19 | 2,950 | 3,000 | 2,950 | 3,000 | 8,000 |
| 1992/03/13 | 3,000 | 3,000 | 2,980 | 3,000 | 3,000 |
| 1992/03/11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/03/10 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/03/05 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/03/04 | 3,000 | 3,000 | 2,990 | 2,990 | 6,000 |
| 1992/03/03 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 |
| 1992/03/02 | 3,000 | 3,000 | 2,980 | 3,000 | 7,000 |
| 1992/02/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/02/27 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1992/02/25 | 2,990 | 2,990 | 2,900 | 2,900 | 3,000 |
| 1992/02/17 | 2,900 | 3,000 | 2,900 | 3,000 | 2,000 |
| 1992/02/14 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1992/02/07 | 3,000 | 3,000 | 2,960 | 2,960 | 12,000 |
| 1992/02/05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/02/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1992/01/31 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 |
| 1992/01/30 | 3,000 | 3,050 | 3,000 | 3,050 | 6,000 |
| 1992/01/24 | 2,980 | 3,000 | 2,980 | 3,000 | 6,000 |
| 1992/01/23 | 2,990 | 3,000 | 2,990 | 3,000 | 5,000 |
| 1992/01/21 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1992/01/20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/01/17 | 3,170 | 3,200 | 3,170 | 3,200 | 2,000 |
| 1992/01/10 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1992/01/08 | 3,340 | 3,440 | 3,340 | 3,440 | 3,000 |