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 |
---|---|---|---|---|---|
2001/12/28 | 560 | 607 | 560 | 607 | 19,000 |
2001/12/26 | 550 | 560 | 550 | 560 | 3,000 |
2001/12/25 | 565 | 565 | 520 | 565 | 10,000 |
2001/12/21 | 515 | 570 | 515 | 570 | 5,000 |
2001/12/20 | 505 | 575 | 505 | 575 | 16,000 |
2001/12/19 | 570 | 575 | 570 | 575 | 22,000 |
2001/12/18 | 508 | 574 | 508 | 574 | 8,000 |
2001/12/14 | 545 | 585 | 545 | 585 | 6,000 |
2001/12/13 | 594 | 595 | 585 | 585 | 6,000 |
2001/12/12 | 560 | 593 | 560 | 593 | 3,000 |
2001/12/11 | 595 | 595 | 590 | 595 | 3,000 |
2001/12/10 | 600 | 600 | 600 | 600 | 4,000 |
2001/12/07 | 590 | 595 | 590 | 595 | 7,000 |
2001/12/06 | 580 | 600 | 580 | 598 | 15,000 |
2001/12/05 | 580 | 580 | 580 | 580 | 1,000 |
2001/12/04 | 585 | 585 | 584 | 584 | 2,000 |
2001/12/03 | 585 | 585 | 585 | 585 | 4,000 |
2001/11/30 | 601 | 601 | 596 | 596 | 5,000 |
2001/11/29 | 599 | 599 | 595 | 595 | 4,000 |
2001/11/28 | 605 | 615 | 600 | 600 | 26,000 |
2001/11/27 | 610 | 650 | 610 | 628 | 51,000 |
2001/11/26 | 610 | 610 | 608 | 610 | 8,000 |
2001/11/22 | 599 | 610 | 570 | 610 | 22,000 |
2001/11/21 | 600 | 605 | 585 | 600 | 19,000 |
2001/11/20 | 607 | 608 | 600 | 607 | 19,000 |
2001/11/19 | 609 | 610 | 590 | 610 | 18,000 |
2001/11/16 | 608 | 610 | 600 | 610 | 25,000 |
2001/11/15 | 600 | 612 | 600 | 610 | 47,000 |
2001/11/14 | 600 | 601 | 598 | 600 | 29,000 |
2001/11/13 | 579 | 590 | 550 | 590 | 26,000 |
2001/11/12 | 550 | 578 | 550 | 578 | 41,000 |
2001/11/09 | 530 | 549 | 530 | 545 | 23,000 |
2001/11/08 | 505 | 515 | 505 | 515 | 3,000 |
2001/11/07 | 521 | 521 | 518 | 518 | 4,000 |
2001/11/06 | 530 | 535 | 530 | 535 | 5,000 |
2001/11/05 | 521 | 521 | 521 | 521 | 2,000 |
2001/11/02 | 521 | 549 | 520 | 520 | 17,000 |
2001/11/01 | 518 | 520 | 515 | 515 | 11,000 |
2001/10/31 | 518 | 519 | 500 | 519 | 19,000 |
2001/10/30 | 518 | 518 | 510 | 518 | 13,000 |
2001/10/29 | 515 | 520 | 510 | 519 | 17,000 |
2001/10/26 | 525 | 530 | 524 | 529 | 29,000 |
2001/10/25 | 529 | 539 | 529 | 539 | 24,000 |
2001/10/24 | 545 | 545 | 538 | 539 | 11,000 |
2001/10/23 | 534 | 547 | 534 | 547 | 30,000 |
2001/10/22 | 529 | 549 | 525 | 539 | 46,000 |
2001/10/19 | 465 | 541 | 465 | 539 | 153,000 |
2001/10/18 | 483 | 483 | 460 | 461 | 18,000 |
2001/10/17 | 450 | 500 | 450 | 500 | 49,000 |
2001/10/16 | 437 | 460 | 437 | 450 | 68,000 |
2001/10/15 | 435 | 436 | 435 | 435 | 25,000 |
2001/10/12 | 434 | 435 | 434 | 435 | 12,000 |
2001/10/10 | 421 | 421 | 421 | 421 | 2,000 |
2001/10/05 | 435 | 435 | 434 | 435 | 24,000 |
2001/10/04 | 435 | 435 | 435 | 435 | 46,000 |
2001/10/03 | 435 | 438 | 434 | 435 | 20,000 |
2001/10/02 | 425 | 435 | 425 | 435 | 12,000 |
2001/10/01 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/28 | 435 | 435 | 435 | 435 | 2,000 |
2001/09/25 | 433 | 435 | 433 | 435 | 13,000 |
2001/09/21 | 433 | 435 | 433 | 435 | 11,000 |
2001/09/20 | 432 | 433 | 427 | 433 | 21,000 |
2001/09/19 | 434 | 434 | 434 | 434 | 1,000 |
2001/09/17 | 390 | 390 | 390 | 390 | 3,000 |
2001/09/13 | 412 | 412 | 412 | 412 | 1,000 |
2001/09/12 | 411 | 411 | 411 | 411 | 8,000 |
2001/09/11 | 410 | 425 | 410 | 425 | 5,000 |
2001/09/10 | 416 | 425 | 411 | 425 | 5,000 |
2001/09/07 | 416 | 416 | 416 | 416 | 1,000 |
2001/09/06 | 416 | 416 | 416 | 416 | 3,000 |
2001/09/05 | 425 | 425 | 425 | 425 | 3,000 |
2001/09/04 | 416 | 416 | 416 | 416 | 2,000 |
2001/08/31 | 411 | 411 | 411 | 411 | 3,000 |
2001/08/30 | 425 | 425 | 421 | 421 | 13,000 |
2001/08/29 | 425 | 425 | 425 | 425 | 1,000 |
2001/08/28 | 425 | 425 | 425 | 425 | 5,000 |
2001/08/27 | 420 | 420 | 420 | 420 | 4,000 |
2001/08/24 | 438 | 438 | 438 | 438 | 3,000 |
2001/08/23 | 423 | 423 | 423 | 423 | 5,000 |
2001/08/22 | 423 | 423 | 423 | 423 | 2,000 |
2001/08/21 | 425 | 425 | 415 | 420 | 12,000 |
2001/08/20 | 423 | 423 | 423 | 423 | 2,000 |
2001/08/17 | 425 | 425 | 421 | 421 | 8,000 |
2001/08/15 | 425 | 425 | 425 | 425 | 2,000 |
2001/08/13 | 425 | 425 | 425 | 425 | 1,000 |
2001/08/10 | 414 | 414 | 414 | 414 | 1,000 |
2001/08/09 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/08 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/07 | 415 | 415 | 415 | 415 | 1,000 |
2001/08/03 | 412 | 412 | 412 | 412 | 1,000 |
2001/08/02 | 412 | 412 | 411 | 411 | 2,000 |
2001/07/31 | 408 | 409 | 408 | 409 | 3,000 |
2001/07/25 | 423 | 423 | 423 | 423 | 7,000 |
2001/07/23 | 421 | 421 | 405 | 406 | 3,000 |
2001/07/19 | 402 | 402 | 401 | 401 | 2,000 |
2001/07/18 | 409 | 410 | 402 | 402 | 7,000 |
2001/07/17 | 420 | 420 | 410 | 410 | 7,000 |
2001/07/16 | 420 | 420 | 420 | 420 | 2,000 |
2001/07/13 | 407 | 415 | 392 | 415 | 3,000 |
2001/07/12 | 432 | 432 | 412 | 412 | 2,000 |
2001/07/10 | 415 | 435 | 415 | 435 | 4,000 |
2001/07/09 | 427 | 427 | 425 | 425 | 2,000 |
2001/07/06 | 428 | 428 | 427 | 427 | 2,000 |
2001/07/05 | 430 | 430 | 430 | 430 | 2,000 |
2001/07/04 | 427 | 427 | 427 | 427 | 2,000 |
2001/07/03 | 431 | 431 | 427 | 427 | 8,000 |
2001/07/02 | 435 | 435 | 435 | 435 | 1,000 |
2001/06/29 | 435 | 435 | 435 | 435 | 3,000 |
2001/06/28 | 440 | 450 | 440 | 450 | 5,000 |
2001/06/27 | 440 | 440 | 440 | 440 | 3,000 |
2001/06/26 | 435 | 435 | 435 | 435 | 2,000 |
2001/06/25 | 440 | 440 | 440 | 440 | 4,000 |
2001/06/22 | 440 | 440 | 440 | 440 | 4,000 |
2001/06/21 | 440 | 440 | 440 | 440 | 3,000 |
2001/06/20 | 444 | 444 | 417 | 417 | 38,000 |
2001/06/19 | 449 | 449 | 449 | 449 | 3,000 |
2001/06/15 | 455 | 455 | 455 | 455 | 2,000 |
2001/06/14 | 456 | 456 | 455 | 456 | 3,000 |
2001/06/13 | 420 | 460 | 420 | 460 | 45,000 |
2001/06/12 | 417 | 417 | 416 | 417 | 3,000 |
2001/06/11 | 430 | 440 | 412 | 412 | 12,000 |
2001/06/08 | 459 | 459 | 459 | 459 | 7,000 |
2001/06/07 | 405 | 412 | 405 | 412 | 9,000 |
2001/06/06 | 405 | 405 | 405 | 405 | 2,000 |
2001/06/05 | 405 | 405 | 405 | 405 | 3,000 |
2001/06/01 | 402 | 402 | 402 | 402 | 4,000 |
2001/05/31 | 410 | 410 | 402 | 402 | 2,000 |
2001/05/30 | 413 | 413 | 413 | 413 | 1,000 |
2001/05/28 | 415 | 415 | 415 | 415 | 1,000 |
2001/05/25 | 423 | 424 | 423 | 424 | 5,000 |
2001/05/24 | 422 | 422 | 419 | 420 | 21,000 |
2001/05/23 | 415 | 430 | 415 | 426 | 12,000 |
2001/05/22 | 411 | 418 | 409 | 415 | 18,000 |
2001/05/18 | 400 | 400 | 400 | 400 | 1,000 |
2001/05/17 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/16 | 409 | 409 | 400 | 400 | 74,000 |
2001/05/15 | 411 | 411 | 409 | 410 | 14,000 |
2001/05/14 | 405 | 410 | 405 | 410 | 11,000 |
2001/05/11 | 404 | 408 | 400 | 408 | 7,000 |
2001/05/09 | 410 | 410 | 410 | 410 | 2,000 |
2001/05/08 | 411 | 418 | 405 | 410 | 18,000 |
2001/05/07 | 400 | 415 | 386 | 408 | 26,000 |
2001/05/02 | 373 | 375 | 370 | 370 | 61,000 |
2001/05/01 | 371 | 380 | 370 | 371 | 39,000 |
2001/04/27 | 380 | 380 | 370 | 370 | 31,000 |
2001/04/26 | 381 | 381 | 380 | 380 | 22,000 |
2001/04/25 | 380 | 380 | 380 | 380 | 10,000 |
2001/04/24 | 372 | 374 | 368 | 368 | 19,000 |
2001/04/23 | 390 | 390 | 370 | 370 | 15,000 |
2001/04/20 | 445 | 445 | 382 | 390 | 8,000 |
2001/04/17 | 455 | 455 | 455 | 455 | 5,000 |
2001/04/16 | 375 | 455 | 370 | 455 | 31,000 |
2001/04/12 | 375 | 375 | 370 | 370 | 16,000 |
2001/04/11 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/10 | 380 | 382 | 375 | 375 | 36,000 |
2001/04/06 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/05 | 375 | 381 | 375 | 381 | 6,000 |
2001/04/04 | 376 | 376 | 376 | 376 | 32,000 |
2001/04/02 | 376 | 380 | 375 | 376 | 11,000 |
2001/03/30 | 398 | 398 | 390 | 390 | 4,000 |
2001/03/26 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/23 | 395 | 395 | 395 | 395 | 4,000 |
2001/03/21 | 390 | 390 | 376 | 376 | 2,000 |
2001/03/19 | 381 | 381 | 375 | 375 | 4,000 |
2001/03/15 | 380 | 380 | 380 | 380 | 1,000 |
2001/03/13 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/09 | 390 | 395 | 390 | 390 | 8,000 |
2001/03/02 | 386 | 386 | 376 | 376 | 7,000 |
2001/03/01 | 397 | 397 | 397 | 397 | 1,000 |
2001/02/28 | 398 | 398 | 398 | 398 | 1,000 |
2001/02/27 | 395 | 395 | 395 | 395 | 2,000 |
2001/02/26 | 394 | 394 | 394 | 394 | 3,000 |
2001/02/23 | 395 | 395 | 395 | 395 | 4,000 |
2001/02/22 | 375 | 375 | 375 | 375 | 1,000 |
2001/02/20 | 380 | 380 | 375 | 375 | 3,000 |
2001/02/19 | 370 | 370 | 370 | 370 | 1,000 |
2001/02/16 | 362 | 362 | 361 | 361 | 4,000 |
2001/02/14 | 389 | 389 | 389 | 389 | 1,000 |
2001/02/13 | 389 | 389 | 389 | 389 | 2,000 |
2001/02/09 | 389 | 389 | 389 | 389 | 3,000 |
2001/02/08 | 375 | 385 | 375 | 385 | 4,000 |
2001/02/07 | 376 | 376 | 372 | 372 | 10,000 |
2001/02/06 | 377 | 377 | 377 | 377 | 1,000 |
2001/02/02 | 355 | 355 | 353 | 353 | 7,000 |
2001/02/01 | 358 | 358 | 351 | 352 | 19,000 |
2001/01/26 | 358 | 389 | 357 | 389 | 13,000 |
2001/01/25 | 380 | 380 | 355 | 355 | 9,000 |
2001/01/23 | 356 | 356 | 356 | 356 | 3,000 |
2001/01/22 | 370 | 370 | 355 | 355 | 5,000 |
2001/01/19 | 356 | 356 | 351 | 352 | 26,000 |
2001/01/16 | 351 | 351 | 351 | 351 | 1,000 |
2001/01/15 | 360 | 360 | 360 | 360 | 10,000 |
2001/01/12 | 361 | 361 | 360 | 360 | 2,000 |
2001/01/11 | 370 | 370 | 370 | 370 | 1,000 |
2001/01/10 | 370 | 370 | 370 | 370 | 3,000 |