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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/12/28 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1995/12/27 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1995/12/26 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1995/12/25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 1995/12/22 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1995/12/21 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1995/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1995/12/19 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/12/15 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1995/12/14 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 |
| 1995/12/13 | 1,050 | 1,100 | 1,050 | 1,080 | 33,000 |
| 1995/12/12 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1995/12/11 | 990 | 1,000 | 990 | 1,000 | 34,000 |
| 1995/12/08 | 991 | 991 | 990 | 990 | 20,000 |
| 1995/12/07 | 996 | 996 | 985 | 990 | 24,000 |
| 1995/12/06 | 996 | 996 | 990 | 990 | 7,000 |
| 1995/12/05 | 975 | 975 | 975 | 975 | 3,000 |
| 1995/12/04 | 1,000 | 1,000 | 996 | 996 | 17,000 |
| 1995/12/01 | 962 | 962 | 962 | 962 | 13,000 |
| 1995/11/30 | 947 | 961 | 946 | 961 | 3,000 |
| 1995/11/28 | 946 | 946 | 946 | 946 | 2,000 |
| 1995/11/27 | 946 | 946 | 946 | 946 | 1,000 |
| 1995/11/24 | 947 | 947 | 946 | 946 | 4,000 |
| 1995/11/22 | 942 | 942 | 941 | 941 | 5,000 |
| 1995/11/21 | 942 | 942 | 941 | 942 | 6,000 |
| 1995/11/20 | 941 | 941 | 941 | 941 | 15,000 |
| 1995/11/17 | 941 | 950 | 941 | 945 | 6,000 |
| 1995/11/16 | 943 | 943 | 943 | 943 | 3,000 |
| 1995/11/15 | 953 | 953 | 950 | 950 | 5,000 |
| 1995/11/14 | 952 | 953 | 952 | 953 | 2,000 |
| 1995/11/13 | 951 | 951 | 951 | 951 | 1,000 |
| 1995/11/09 | 948 | 948 | 943 | 943 | 25,000 |
| 1995/11/08 | 946 | 946 | 946 | 946 | 1,000 |
| 1995/11/07 | 955 | 955 | 946 | 946 | 22,000 |
| 1995/11/06 | 961 | 961 | 955 | 955 | 20,000 |
| 1995/11/02 | 975 | 975 | 965 | 970 | 7,000 |
| 1995/11/01 | 975 | 975 | 970 | 970 | 6,000 |
| 1995/10/30 | 975 | 975 | 970 | 975 | 8,000 |
| 1995/10/27 | 1,000 | 1,000 | 970 | 970 | 23,000 |
| 1995/10/26 | 990 | 1,000 | 990 | 1,000 | 9,000 |
| 1995/10/25 | 980 | 990 | 980 | 990 | 8,000 |
| 1995/10/24 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1995/10/23 | 1,030 | 1,030 | 1,000 | 1,000 | 18,000 |
| 1995/10/20 | 986 | 1,030 | 986 | 1,030 | 18,000 |
| 1995/10/19 | 976 | 976 | 975 | 976 | 4,000 |
| 1995/10/18 | 960 | 970 | 960 | 970 | 2,000 |
| 1995/10/17 | 961 | 965 | 960 | 960 | 9,000 |
| 1995/10/16 | 965 | 965 | 965 | 965 | 1,000 |
| 1995/10/13 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/10/12 | 965 | 970 | 965 | 965 | 53,000 |
| 1995/10/11 | 970 | 970 | 970 | 970 | 5,000 |
| 1995/10/09 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/10/06 | 975 | 975 | 975 | 975 | 1,000 |
| 1995/10/05 | 965 | 965 | 960 | 960 | 7,000 |
| 1995/10/04 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/10/03 | 985 | 985 | 960 | 960 | 4,000 |
| 1995/10/02 | 970 | 970 | 960 | 960 | 10,000 |
| 1995/09/29 | 980 | 980 | 970 | 970 | 7,000 |
| 1995/09/28 | 985 | 990 | 975 | 980 | 15,000 |
| 1995/09/27 | 985 | 985 | 980 | 980 | 4,000 |
| 1995/09/26 | 979 | 990 | 979 | 990 | 2,000 |
| 1995/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/09/22 | 969 | 969 | 960 | 965 | 15,000 |
| 1995/09/21 | 960 | 960 | 955 | 960 | 13,000 |
| 1995/09/20 | 916 | 940 | 910 | 940 | 162,000 |
| 1995/09/19 | 932 | 942 | 911 | 911 | 77,000 |
| 1995/09/18 | 931 | 931 | 931 | 931 | 7,000 |
| 1995/09/14 | 886 | 900 | 885 | 900 | 11,000 |
| 1995/09/13 | 885 | 885 | 881 | 881 | 14,000 |
| 1995/09/12 | 900 | 900 | 880 | 880 | 23,000 |
| 1995/09/11 | 905 | 905 | 900 | 905 | 17,000 |
| 1995/09/08 | 915 | 915 | 905 | 905 | 5,000 |
| 1995/09/07 | 920 | 920 | 915 | 915 | 4,000 |
| 1995/09/06 | 920 | 921 | 920 | 920 | 5,000 |
| 1995/09/05 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/09/04 | 920 | 920 | 915 | 920 | 4,000 |
| 1995/09/01 | 920 | 920 | 915 | 915 | 5,000 |
| 1995/08/31 | 910 | 910 | 910 | 910 | 37,000 |
| 1995/08/30 | 930 | 930 | 920 | 930 | 26,000 |
| 1995/08/29 | 930 | 930 | 910 | 930 | 17,000 |
| 1995/08/28 | 935 | 935 | 930 | 933 | 4,000 |
| 1995/08/25 | 939 | 939 | 930 | 935 | 7,000 |
| 1995/08/24 | 935 | 935 | 935 | 935 | 2,000 |
| 1995/08/23 | 945 | 949 | 945 | 945 | 6,000 |
| 1995/08/22 | 950 | 950 | 945 | 950 | 19,000 |
| 1995/08/21 | 950 | 951 | 950 | 950 | 20,000 |
| 1995/08/18 | 955 | 960 | 950 | 950 | 5,000 |
| 1995/08/17 | 950 | 965 | 950 | 965 | 19,000 |
| 1995/08/16 | 950 | 970 | 950 | 965 | 26,000 |
| 1995/08/15 | 950 | 980 | 950 | 979 | 10,000 |
| 1995/08/14 | 958 | 958 | 950 | 950 | 15,000 |
| 1995/08/11 | 950 | 965 | 948 | 960 | 92,000 |
| 1995/08/10 | 950 | 960 | 940 | 950 | 48,000 |
| 1995/08/09 | 950 | 950 | 941 | 949 | 72,000 |
| 1995/08/08 | 915 | 950 | 915 | 950 | 31,000 |
| 1995/08/07 | 880 | 930 | 880 | 910 | 66,000 |
| 1995/08/04 | 875 | 885 | 875 | 880 | 19,000 |
| 1995/08/03 | 851 | 865 | 851 | 865 | 68,000 |
| 1995/08/02 | 850 | 855 | 848 | 851 | 19,000 |
| 1995/08/01 | 850 | 850 | 840 | 840 | 22,000 |
| 1995/07/31 | 850 | 850 | 850 | 850 | 7,000 |
| 1995/07/28 | 850 | 850 | 850 | 850 | 14,000 |
| 1995/07/27 | 850 | 855 | 840 | 854 | 23,000 |
| 1995/07/26 | 845 | 850 | 840 | 840 | 14,000 |
| 1995/07/25 | 849 | 849 | 848 | 849 | 16,000 |
| 1995/07/24 | 849 | 849 | 840 | 849 | 11,000 |
| 1995/07/21 | 850 | 860 | 850 | 850 | 17,000 |
| 1995/07/20 | 840 | 855 | 840 | 855 | 8,000 |
| 1995/07/19 | 865 | 865 | 855 | 855 | 12,000 |
| 1995/07/18 | 840 | 870 | 840 | 860 | 76,000 |
| 1995/07/17 | 835 | 840 | 831 | 835 | 10,000 |
| 1995/07/14 | 820 | 830 | 820 | 830 | 5,000 |
| 1995/07/13 | 807 | 807 | 807 | 807 | 6,000 |
| 1995/07/12 | 800 | 800 | 800 | 800 | 35,000 |
| 1995/07/11 | 795 | 800 | 795 | 800 | 20,000 |
| 1995/07/10 | 796 | 800 | 795 | 800 | 30,000 |
| 1995/07/07 | 795 | 800 | 795 | 795 | 35,000 |
| 1995/07/06 | 800 | 800 | 800 | 800 | 6,000 |
| 1995/07/05 | 805 | 805 | 800 | 800 | 8,000 |
| 1995/07/04 | 805 | 805 | 805 | 805 | 11,000 |
| 1995/07/03 | 815 | 815 | 810 | 810 | 12,000 |
| 1995/06/30 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/29 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/06/28 | 830 | 830 | 830 | 830 | 10,000 |
| 1995/06/27 | 830 | 830 | 830 | 830 | 15,000 |
| 1995/06/26 | 830 | 831 | 830 | 831 | 8,000 |
| 1995/06/23 | 835 | 835 | 831 | 832 | 17,000 |
| 1995/06/22 | 836 | 836 | 835 | 835 | 6,000 |
| 1995/06/21 | 835 | 836 | 835 | 836 | 6,000 |
| 1995/06/20 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/19 | 845 | 846 | 845 | 845 | 9,000 |
| 1995/06/16 | 855 | 855 | 855 | 855 | 2,000 |
| 1995/06/14 | 860 | 860 | 855 | 855 | 6,000 |
| 1995/06/13 | 905 | 905 | 880 | 880 | 4,000 |
| 1995/06/12 | 900 | 900 | 900 | 900 | 5,000 |
| 1995/06/09 | 890 | 895 | 890 | 890 | 6,000 |
| 1995/06/08 | 895 | 895 | 890 | 895 | 15,000 |
| 1995/06/07 | 895 | 895 | 895 | 895 | 9,000 |
| 1995/06/06 | 895 | 895 | 891 | 891 | 10,000 |
| 1995/06/05 | 895 | 900 | 895 | 895 | 21,000 |
| 1995/06/02 | 905 | 905 | 895 | 895 | 9,000 |
| 1995/06/01 | 895 | 896 | 895 | 895 | 4,000 |
| 1995/05/31 | 890 | 890 | 890 | 890 | 2,000 |
| 1995/05/29 | 888 | 890 | 888 | 890 | 5,000 |
| 1995/05/26 | 885 | 887 | 885 | 887 | 2,000 |
| 1995/05/25 | 885 | 886 | 885 | 886 | 12,000 |
| 1995/05/24 | 886 | 886 | 885 | 886 | 5,000 |
| 1995/05/23 | 885 | 885 | 885 | 885 | 12,000 |
| 1995/05/22 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/05/19 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/05/18 | 870 | 870 | 865 | 870 | 6,000 |
| 1995/05/17 | 860 | 860 | 850 | 860 | 5,000 |
| 1995/05/16 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/05/15 | 850 | 870 | 840 | 870 | 8,000 |
| 1995/05/12 | 850 | 850 | 840 | 850 | 13,000 |
| 1995/05/11 | 850 | 850 | 840 | 840 | 13,000 |
| 1995/05/10 | 850 | 850 | 850 | 850 | 4,000 |
| 1995/05/09 | 841 | 841 | 840 | 840 | 7,000 |
| 1995/05/08 | 851 | 851 | 850 | 850 | 10,000 |
| 1995/05/02 | 850 | 860 | 850 | 850 | 17,000 |
| 1995/05/01 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/28 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/04/27 | 860 | 860 | 840 | 840 | 19,000 |
| 1995/04/25 | 860 | 860 | 855 | 855 | 10,000 |
| 1995/04/24 | 850 | 851 | 850 | 850 | 8,000 |
| 1995/04/21 | 850 | 850 | 850 | 850 | 7,000 |
| 1995/04/20 | 855 | 855 | 850 | 850 | 4,000 |
| 1995/04/19 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/17 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/14 | 851 | 851 | 851 | 851 | 2,000 |
| 1995/04/13 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/04/12 | 880 | 880 | 840 | 870 | 15,000 |
| 1995/04/11 | 876 | 876 | 870 | 870 | 6,000 |
| 1995/04/10 | 852 | 852 | 851 | 851 | 2,000 |
| 1995/04/06 | 815 | 815 | 815 | 815 | 1,000 |
| 1995/04/05 | 780 | 810 | 780 | 810 | 13,000 |
| 1995/04/04 | 775 | 780 | 775 | 780 | 11,000 |
| 1995/04/03 | 795 | 795 | 780 | 780 | 8,000 |
| 1995/03/31 | 810 | 810 | 800 | 800 | 18,000 |
| 1995/03/30 | 880 | 880 | 850 | 850 | 12,000 |
| 1995/03/29 | 910 | 910 | 880 | 880 | 16,000 |
| 1995/03/28 | 920 | 920 | 910 | 910 | 29,000 |
| 1995/03/27 | 929 | 930 | 920 | 920 | 10,000 |
| 1995/03/24 | 930 | 930 | 920 | 930 | 13,000 |
| 1995/03/23 | 950 | 950 | 930 | 940 | 10,000 |
| 1995/03/22 | 971 | 971 | 971 | 971 | 1,000 |
| 1995/03/20 | 970 | 971 | 970 | 971 | 4,000 |
| 1995/03/17 | 985 | 990 | 985 | 985 | 5,000 |
| 1995/03/16 | 1,020 | 1,020 | 990 | 990 | 10,000 |
| 1995/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1995/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/03/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/03/10 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 1995/03/09 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1995/03/07 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1995/03/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1995/03/03 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 |
| 1995/03/02 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1995/03/01 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 |
| 1995/02/28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/02/24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/02/23 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 |
| 1995/02/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/02/21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1995/02/20 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 1995/02/17 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1995/02/15 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 1995/02/14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1995/02/10 | 1,150 | 1,170 | 1,150 | 1,170 | 20,000 |
| 1995/02/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1995/02/03 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1995/02/02 | 1,220 | 1,220 | 1,200 | 1,200 | 5,000 |
| 1995/01/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1995/01/27 | 1,280 | 1,280 | 1,260 | 1,270 | 3,000 |
| 1995/01/25 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1995/01/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1995/01/20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1995/01/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/01/18 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1995/01/13 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1995/01/12 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 |
| 1995/01/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/01/06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/01/05 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 |