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 |
---|---|---|---|---|---|
2000/12/28 | 370 | 388 | 370 | 388 | 3,000 |
2000/12/25 | 390 | 390 | 390 | 390 | 6,000 |
2000/12/22 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/21 | 370 | 370 | 370 | 370 | 1,000 |
2000/12/20 | 390 | 390 | 370 | 370 | 3,000 |
2000/12/19 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/13 | 390 | 390 | 390 | 390 | 2,000 |
2000/12/11 | 390 | 390 | 390 | 390 | 1,000 |
2000/12/08 | 390 | 390 | 390 | 390 | 7,000 |
2000/11/29 | 370 | 370 | 370 | 370 | 2,000 |
2000/11/27 | 370 | 371 | 370 | 370 | 3,000 |
2000/11/24 | 370 | 370 | 370 | 370 | 3,000 |
2000/11/22 | 350 | 350 | 350 | 350 | 1,000 |
2000/11/21 | 370 | 370 | 350 | 350 | 3,000 |
2000/11/20 | 370 | 370 | 370 | 370 | 2,000 |
2000/11/17 | 365 | 370 | 365 | 370 | 8,000 |
2000/11/16 | 380 | 380 | 370 | 370 | 2,000 |
2000/11/15 | 380 | 380 | 380 | 380 | 3,000 |
2000/11/14 | 381 | 381 | 381 | 381 | 1,000 |
2000/11/13 | 390 | 390 | 390 | 390 | 2,000 |
2000/11/10 | 390 | 390 | 390 | 390 | 9,000 |
2000/11/09 | 390 | 390 | 381 | 390 | 8,000 |
2000/11/08 | 391 | 391 | 390 | 390 | 4,000 |
2000/11/07 | 390 | 390 | 390 | 390 | 2,000 |
2000/11/06 | 390 | 390 | 390 | 390 | 1,000 |
2000/11/02 | 390 | 391 | 390 | 391 | 4,000 |
2000/11/01 | 395 | 395 | 395 | 395 | 1,000 |
2000/10/31 | 392 | 392 | 392 | 392 | 2,000 |
2000/10/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/27 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/26 | 400 | 400 | 400 | 400 | 1,000 |
2000/10/25 | 420 | 420 | 420 | 420 | 21,000 |
2000/10/24 | 420 | 421 | 420 | 420 | 28,000 |
2000/10/23 | 420 | 420 | 420 | 420 | 2,000 |
2000/10/20 | 435 | 435 | 420 | 420 | 2,000 |
2000/10/19 | 401 | 410 | 401 | 410 | 2,000 |
2000/10/18 | 430 | 430 | 430 | 430 | 3,000 |
2000/10/16 | 430 | 430 | 430 | 430 | 1,000 |
2000/10/11 | 430 | 430 | 430 | 430 | 1,000 |
2000/10/10 | 425 | 425 | 425 | 425 | 1,000 |
2000/10/06 | 425 | 425 | 425 | 425 | 5,000 |
2000/10/05 | 425 | 425 | 425 | 425 | 1,000 |
2000/10/04 | 425 | 425 | 425 | 425 | 3,000 |
2000/10/03 | 435 | 435 | 435 | 435 | 11,000 |
2000/10/02 | 435 | 435 | 435 | 435 | 22,000 |
2000/09/29 | 421 | 425 | 421 | 425 | 4,000 |
2000/09/27 | 430 | 430 | 421 | 421 | 5,000 |
2000/09/26 | 432 | 432 | 432 | 432 | 1,000 |
2000/09/25 | 435 | 435 | 435 | 435 | 13,000 |
2000/09/21 | 430 | 430 | 430 | 430 | 2,000 |
2000/09/20 | 435 | 435 | 430 | 430 | 8,000 |
2000/09/19 | 435 | 435 | 435 | 435 | 2,000 |
2000/09/13 | 432 | 432 | 430 | 430 | 5,000 |
2000/09/12 | 440 | 440 | 432 | 432 | 4,000 |
2000/09/11 | 445 | 449 | 430 | 449 | 15,000 |
2000/09/08 | 450 | 450 | 440 | 440 | 12,000 |
2000/09/06 | 465 | 465 | 464 | 464 | 3,000 |
2000/09/01 | 471 | 471 | 470 | 470 | 2,000 |
2000/08/31 | 470 | 470 | 470 | 470 | 1,000 |
2000/08/30 | 475 | 475 | 475 | 475 | 1,000 |
2000/08/28 | 470 | 470 | 470 | 470 | 1,000 |
2000/08/25 | 500 | 500 | 466 | 466 | 5,000 |
2000/08/22 | 500 | 500 | 460 | 460 | 2,000 |
2000/08/17 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/16 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/08 | 485 | 485 | 485 | 485 | 13,000 |
2000/08/03 | 499 | 499 | 499 | 499 | 5,000 |
2000/08/02 | 495 | 495 | 495 | 495 | 2,000 |
2000/08/01 | 500 | 500 | 495 | 495 | 4,000 |
2000/07/31 | 500 | 500 | 500 | 500 | 11,000 |
2000/07/28 | 504 | 505 | 501 | 503 | 26,000 |
2000/07/27 | 500 | 509 | 500 | 509 | 5,000 |
2000/07/26 | 525 | 525 | 510 | 525 | 6,000 |
2000/07/25 | 528 | 528 | 528 | 528 | 5,000 |
2000/07/24 | 529 | 529 | 529 | 529 | 1,000 |
2000/07/21 | 529 | 529 | 511 | 515 | 21,000 |
2000/07/19 | 529 | 529 | 529 | 529 | 6,000 |
2000/07/17 | 529 | 529 | 529 | 529 | 1,000 |
2000/07/14 | 530 | 530 | 530 | 530 | 3,000 |
2000/07/13 | 500 | 500 | 495 | 495 | 5,000 |
2000/07/12 | 500 | 500 | 470 | 470 | 3,000 |
2000/07/11 | 460 | 465 | 460 | 465 | 13,000 |
2000/07/10 | 460 | 460 | 460 | 460 | 12,000 |
2000/07/07 | 460 | 460 | 460 | 460 | 1,000 |
2000/07/06 | 470 | 470 | 460 | 460 | 14,000 |
2000/07/05 | 461 | 461 | 458 | 460 | 10,000 |
2000/07/04 | 460 | 460 | 460 | 460 | 1,000 |
2000/06/29 | 449 | 449 | 449 | 449 | 4,000 |
2000/06/28 | 450 | 450 | 450 | 450 | 3,000 |
2000/06/26 | 460 | 460 | 460 | 460 | 1,000 |
2000/06/23 | 460 | 460 | 460 | 460 | 10,000 |
2000/06/22 | 460 | 460 | 460 | 460 | 1,000 |
2000/06/20 | 470 | 470 | 430 | 430 | 2,000 |
2000/06/16 | 460 | 460 | 460 | 460 | 1,000 |
2000/06/13 | 464 | 464 | 464 | 464 | 1,000 |
2000/06/12 | 460 | 461 | 460 | 461 | 6,000 |
2000/06/08 | 432 | 461 | 432 | 461 | 3,000 |
2000/06/06 | 462 | 462 | 462 | 462 | 1,000 |
2000/05/26 | 457 | 457 | 457 | 457 | 1,000 |
2000/05/25 | 460 | 460 | 455 | 455 | 3,000 |
2000/05/24 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/23 | 490 | 500 | 490 | 500 | 4,000 |
2000/05/22 | 490 | 490 | 490 | 490 | 1,000 |
2000/05/18 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/17 | 470 | 475 | 470 | 475 | 6,000 |
2000/05/16 | 461 | 465 | 461 | 465 | 3,000 |
2000/05/15 | 481 | 481 | 481 | 481 | 1,000 |
2000/05/11 | 490 | 490 | 490 | 490 | 2,000 |
2000/05/02 | 490 | 490 | 490 | 490 | 1,000 |
2000/05/01 | 490 | 490 | 490 | 490 | 1,000 |
2000/04/28 | 490 | 490 | 490 | 490 | 1,000 |
2000/04/27 | 490 | 490 | 490 | 490 | 2,000 |
2000/04/25 | 500 | 500 | 500 | 500 | 2,000 |
2000/04/20 | 475 | 475 | 470 | 470 | 2,000 |
2000/04/19 | 470 | 470 | 465 | 465 | 9,000 |
2000/04/18 | 480 | 480 | 470 | 470 | 5,000 |
2000/04/13 | 480 | 480 | 480 | 480 | 1,000 |
2000/04/12 | 470 | 480 | 465 | 480 | 4,000 |
2000/04/11 | 500 | 500 | 500 | 500 | 3,000 |
2000/04/10 | 470 | 480 | 470 | 480 | 5,000 |
2000/04/07 | 508 | 508 | 508 | 508 | 4,000 |
2000/04/06 | 495 | 495 | 495 | 495 | 5,000 |
2000/03/31 | 490 | 490 | 480 | 480 | 4,000 |
2000/03/30 | 500 | 500 | 498 | 498 | 8,000 |
2000/03/29 | 501 | 515 | 501 | 510 | 14,000 |
2000/03/28 | 500 | 504 | 500 | 500 | 7,000 |
2000/03/27 | 500 | 500 | 495 | 500 | 5,000 |
2000/03/24 | 500 | 500 | 490 | 500 | 13,000 |
2000/03/23 | 490 | 490 | 480 | 480 | 13,000 |
2000/03/22 | 500 | 500 | 492 | 492 | 8,000 |
2000/03/21 | 500 | 500 | 493 | 493 | 5,000 |
2000/03/17 | 500 | 520 | 492 | 500 | 54,000 |
2000/03/16 | 505 | 505 | 494 | 494 | 11,000 |
2000/03/15 | 515 | 515 | 501 | 501 | 10,000 |
2000/03/14 | 540 | 540 | 540 | 540 | 3,000 |
2000/03/13 | 550 | 590 | 540 | 540 | 16,000 |
2000/03/10 | 550 | 550 | 550 | 550 | 15,000 |
2000/03/09 | 511 | 530 | 510 | 530 | 19,000 |
2000/03/08 | 520 | 520 | 511 | 511 | 3,000 |
2000/03/07 | 540 | 540 | 540 | 540 | 1,000 |
2000/03/06 | 530 | 550 | 530 | 550 | 2,000 |
2000/03/03 | 542 | 542 | 542 | 542 | 1,000 |
2000/03/02 | 550 | 550 | 550 | 550 | 3,000 |
2000/03/01 | 550 | 550 | 540 | 541 | 5,000 |
2000/02/29 | 550 | 550 | 550 | 550 | 1,000 |
2000/02/28 | 549 | 549 | 549 | 549 | 1,000 |
2000/02/25 | 549 | 549 | 549 | 549 | 5,000 |
2000/02/24 | 555 | 555 | 550 | 550 | 4,000 |
2000/02/23 | 550 | 550 | 550 | 550 | 14,000 |
2000/02/22 | 570 | 570 | 550 | 550 | 6,000 |
2000/02/21 | 580 | 580 | 580 | 580 | 1,000 |
2000/02/18 | 600 | 600 | 550 | 550 | 6,000 |
2000/02/17 | 615 | 615 | 610 | 610 | 4,000 |
2000/02/15 | 620 | 620 | 620 | 620 | 1,000 |
2000/02/10 | 625 | 630 | 625 | 630 | 9,000 |
2000/02/09 | 625 | 625 | 610 | 625 | 10,000 |
2000/02/08 | 630 | 630 | 630 | 630 | 11,000 |
2000/02/07 | 630 | 630 | 630 | 630 | 2,000 |
2000/02/04 | 629 | 630 | 619 | 630 | 33,000 |
2000/02/03 | 610 | 630 | 609 | 630 | 36,000 |
2000/02/02 | 629 | 629 | 610 | 610 | 3,000 |
2000/02/01 | 630 | 630 | 630 | 630 | 2,000 |
2000/01/28 | 610 | 630 | 610 | 629 | 31,000 |
2000/01/27 | 629 | 629 | 613 | 613 | 3,000 |
2000/01/26 | 630 | 630 | 630 | 630 | 3,000 |
2000/01/25 | 630 | 630 | 630 | 630 | 3,000 |
2000/01/24 | 612 | 615 | 610 | 611 | 5,000 |
2000/01/21 | 620 | 620 | 610 | 610 | 21,000 |
2000/01/20 | 630 | 630 | 620 | 620 | 2,000 |
2000/01/19 | 630 | 630 | 630 | 630 | 6,000 |
2000/01/18 | 649 | 649 | 630 | 630 | 5,000 |
2000/01/17 | 650 | 650 | 650 | 650 | 1,000 |
2000/01/13 | 610 | 650 | 610 | 650 | 8,000 |
2000/01/12 | 639 | 639 | 639 | 639 | 4,000 |
2000/01/07 | 596 | 600 | 596 | 600 | 3,000 |
2000/01/06 | 595 | 666 | 595 | 666 | 3,000 |
2000/01/05 | 685 | 685 | 685 | 685 | 1,000 |