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 |
|---|---|---|---|---|---|
| 2003/12/30 | 552 | 586 | 552 | 586 | 60,000 |
| 2003/12/29 | 550 | 560 | 525 | 536 | 41,000 |
| 2003/12/26 | 529 | 535 | 520 | 525 | 19,000 |
| 2003/12/25 | 525 | 525 | 525 | 525 | 38,000 |
| 2003/12/24 | 525 | 530 | 525 | 525 | 5,000 |
| 2003/12/22 | 510 | 517 | 510 | 516 | 3,000 |
| 2003/12/19 | 510 | 518 | 510 | 518 | 4,000 |
| 2003/12/18 | 525 | 525 | 520 | 520 | 29,000 |
| 2003/12/17 | 523 | 526 | 523 | 526 | 12,000 |
| 2003/12/16 | 529 | 529 | 509 | 525 | 12,000 |
| 2003/12/15 | 515 | 529 | 515 | 529 | 2,000 |
| 2003/12/12 | 529 | 529 | 515 | 525 | 9,000 |
| 2003/12/11 | 530 | 530 | 530 | 530 | 3,000 |
| 2003/12/10 | 529 | 530 | 520 | 530 | 9,000 |
| 2003/12/09 | 500 | 530 | 500 | 530 | 8,000 |
| 2003/12/08 | 505 | 530 | 505 | 530 | 3,000 |
| 2003/12/04 | 500 | 505 | 500 | 505 | 6,000 |
| 2003/11/28 | 495 | 530 | 495 | 529 | 15,000 |
| 2003/11/27 | 496 | 507 | 492 | 507 | 15,000 |
| 2003/11/26 | 500 | 506 | 498 | 506 | 3,000 |
| 2003/11/25 | 514 | 514 | 514 | 514 | 4,000 |
| 2003/11/20 | 494 | 508 | 494 | 508 | 4,000 |
| 2003/11/17 | 499 | 515 | 499 | 515 | 9,000 |
| 2003/11/14 | 500 | 505 | 500 | 505 | 2,000 |
| 2003/11/12 | 499 | 509 | 499 | 509 | 12,000 |
| 2003/11/10 | 500 | 510 | 500 | 510 | 9,000 |
| 2003/11/06 | 505 | 514 | 505 | 514 | 7,000 |
| 2003/11/05 | 508 | 513 | 508 | 513 | 6,000 |
| 2003/10/30 | 520 | 520 | 519 | 519 | 2,000 |
| 2003/10/24 | 524 | 524 | 505 | 524 | 7,000 |
| 2003/10/22 | 506 | 525 | 506 | 525 | 2,000 |
| 2003/10/20 | 525 | 530 | 520 | 530 | 6,000 |
| 2003/10/17 | 527 | 527 | 527 | 527 | 4,000 |
| 2003/10/14 | 529 | 533 | 521 | 530 | 7,000 |
| 2003/10/10 | 500 | 520 | 500 | 520 | 60,000 |
| 2003/10/09 | 480 | 500 | 480 | 500 | 19,000 |
| 2003/10/07 | 489 | 500 | 489 | 500 | 11,000 |
| 2003/10/06 | 490 | 499 | 490 | 499 | 6,000 |
| 2003/10/03 | 490 | 500 | 490 | 500 | 2,000 |
| 2003/10/01 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/09/30 | 475 | 510 | 475 | 510 | 12,000 |
| 2003/09/29 | 481 | 481 | 481 | 481 | 1,000 |
| 2003/09/25 | 479 | 489 | 475 | 488 | 12,000 |
| 2003/09/24 | 471 | 480 | 461 | 480 | 8,000 |
| 2003/09/22 | 470 | 470 | 465 | 470 | 7,000 |
| 2003/09/18 | 459 | 470 | 459 | 470 | 11,000 |
| 2003/09/17 | 460 | 469 | 460 | 469 | 3,000 |
| 2003/09/11 | 455 | 475 | 440 | 475 | 34,000 |
| 2003/09/10 | 449 | 459 | 449 | 459 | 3,000 |
| 2003/09/09 | 444 | 450 | 444 | 450 | 2,000 |
| 2003/09/08 | 430 | 449 | 429 | 449 | 26,000 |
| 2003/09/05 | 430 | 430 | 425 | 430 | 4,000 |
| 2003/09/04 | 430 | 430 | 420 | 429 | 8,000 |
| 2003/09/03 | 428 | 431 | 428 | 430 | 11,000 |
| 2003/08/29 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/08/28 | 428 | 428 | 420 | 428 | 3,000 |
| 2003/08/27 | 420 | 429 | 420 | 428 | 5,000 |
| 2003/08/26 | 424 | 431 | 424 | 431 | 2,000 |
| 2003/08/25 | 420 | 439 | 415 | 439 | 13,000 |
| 2003/08/22 | 418 | 420 | 418 | 420 | 3,000 |
| 2003/08/21 | 410 | 418 | 410 | 418 | 3,000 |
| 2003/08/20 | 415 | 425 | 411 | 425 | 18,000 |
| 2003/08/15 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/08/13 | 413 | 417 | 410 | 417 | 6,000 |
| 2003/08/12 | 415 | 417 | 413 | 414 | 24,000 |
| 2003/08/11 | 411 | 411 | 410 | 411 | 12,000 |
| 2003/08/08 | 409 | 410 | 406 | 410 | 4,000 |
| 2003/08/07 | 400 | 410 | 400 | 410 | 2,000 |
| 2003/08/06 | 400 | 410 | 400 | 410 | 2,000 |
| 2003/08/05 | 420 | 420 | 410 | 415 | 14,000 |
| 2003/08/04 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/08/01 | 414 | 414 | 414 | 414 | 1,000 |
| 2003/07/31 | 400 | 420 | 390 | 419 | 24,000 |
| 2003/07/30 | 390 | 416 | 390 | 416 | 30,000 |
| 2003/07/29 | 395 | 397 | 395 | 397 | 6,000 |
| 2003/07/28 | 398 | 398 | 398 | 398 | 2,000 |
| 2003/07/25 | 398 | 398 | 395 | 398 | 8,000 |
| 2003/07/24 | 396 | 397 | 396 | 397 | 4,000 |
| 2003/07/23 | 395 | 398 | 395 | 398 | 13,000 |
| 2003/07/22 | 395 | 395 | 395 | 395 | 11,000 |
| 2003/07/18 | 397 | 397 | 397 | 397 | 1,000 |
| 2003/07/17 | 393 | 398 | 393 | 398 | 4,000 |
| 2003/07/16 | 386 | 394 | 386 | 394 | 3,000 |
| 2003/07/15 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/07/14 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/07/08 | 400 | 400 | 391 | 400 | 13,000 |
| 2003/07/07 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/07/04 | 391 | 400 | 391 | 400 | 12,000 |
| 2003/07/03 | 394 | 398 | 392 | 395 | 10,000 |
| 2003/07/02 | 389 | 397 | 389 | 394 | 11,000 |
| 2003/07/01 | 380 | 390 | 380 | 390 | 7,000 |
| 2003/06/30 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/06/27 | 380 | 380 | 379 | 379 | 5,000 |
| 2003/06/26 | 380 | 380 | 379 | 379 | 5,000 |
| 2003/06/25 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/06/24 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/06/23 | 377 | 385 | 370 | 375 | 51,000 |
| 2003/06/20 | 377 | 377 | 376 | 376 | 2,000 |
| 2003/06/18 | 378 | 378 | 376 | 376 | 2,000 |
| 2003/06/17 | 378 | 378 | 378 | 378 | 3,000 |
| 2003/06/16 | 375 | 378 | 375 | 378 | 3,000 |
| 2003/06/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/12 | 374 | 374 | 374 | 374 | 1,000 |
| 2003/06/11 | 376 | 377 | 357 | 369 | 9,000 |
| 2003/06/09 | 376 | 377 | 376 | 377 | 2,000 |
| 2003/06/06 | 378 | 380 | 378 | 380 | 8,000 |
| 2003/06/05 | 373 | 378 | 373 | 377 | 4,000 |
| 2003/06/04 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/06/03 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/06/02 | 371 | 377 | 365 | 377 | 20,000 |
| 2003/05/30 | 372 | 372 | 370 | 370 | 3,000 |
| 2003/05/29 | 370 | 374 | 367 | 372 | 11,000 |
| 2003/05/28 | 370 | 375 | 370 | 375 | 5,000 |
| 2003/05/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/26 | 371 | 371 | 370 | 370 | 7,000 |
| 2003/05/23 | 374 | 374 | 365 | 370 | 12,000 |
| 2003/05/22 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/05/19 | 370 | 370 | 360 | 365 | 13,000 |
| 2003/05/16 | 372 | 374 | 371 | 374 | 4,000 |
| 2003/05/15 | 378 | 378 | 371 | 371 | 2,000 |
| 2003/05/14 | 378 | 378 | 378 | 378 | 2,000 |
| 2003/05/13 | 389 | 389 | 370 | 383 | 16,000 |
| 2003/05/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/07 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/05/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/05/01 | 394 | 394 | 393 | 393 | 3,000 |
| 2003/04/30 | 386 | 405 | 380 | 405 | 32,000 |
| 2003/04/25 | 390 | 395 | 390 | 395 | 8,000 |
| 2003/04/24 | 389 | 390 | 389 | 390 | 3,000 |
| 2003/04/23 | 375 | 389 | 375 | 389 | 4,000 |
| 2003/04/22 | 390 | 392 | 390 | 392 | 3,000 |
| 2003/04/18 | 393 | 394 | 393 | 394 | 6,000 |
| 2003/04/17 | 390 | 393 | 390 | 393 | 4,000 |
| 2003/04/15 | 393 | 393 | 393 | 393 | 4,000 |
| 2003/04/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/04/11 | 395 | 400 | 395 | 400 | 12,000 |
| 2003/04/10 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/04/09 | 390 | 400 | 390 | 400 | 3,000 |
| 2003/04/08 | 395 | 395 | 395 | 395 | 4,000 |
| 2003/04/07 | 395 | 400 | 395 | 400 | 4,000 |
| 2003/04/04 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/03 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/04/02 | 399 | 410 | 395 | 410 | 7,000 |
| 2003/04/01 | 405 | 410 | 400 | 410 | 6,000 |
| 2003/03/31 | 415 | 445 | 403 | 445 | 44,000 |
| 2003/03/28 | 394 | 425 | 394 | 425 | 21,000 |
| 2003/03/27 | 389 | 390 | 389 | 390 | 57,000 |
| 2003/03/26 | 381 | 389 | 379 | 389 | 33,000 |
| 2003/03/25 | 368 | 387 | 368 | 387 | 17,000 |
| 2003/03/24 | 375 | 388 | 361 | 388 | 56,000 |
| 2003/03/20 | 395 | 395 | 395 | 395 | 5,000 |
| 2003/03/19 | 400 | 400 | 400 | 400 | 10,000 |
| 2003/03/18 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/03/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/14 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/03/12 | 377 | 392 | 377 | 392 | 5,000 |
| 2003/03/11 | 396 | 396 | 392 | 392 | 2,000 |
| 2003/03/10 | 403 | 412 | 402 | 411 | 7,000 |
| 2003/03/07 | 405 | 413 | 400 | 413 | 8,000 |
| 2003/03/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/03/05 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/03/04 | 420 | 429 | 420 | 429 | 4,000 |
| 2003/03/03 | 410 | 440 | 410 | 440 | 7,000 |
| 2003/02/28 | 425 | 445 | 425 | 445 | 31,000 |
| 2003/02/27 | 405 | 430 | 405 | 430 | 10,000 |
| 2003/02/26 | 409 | 409 | 409 | 409 | 2,000 |
| 2003/02/25 | 406 | 406 | 406 | 406 | 2,000 |
| 2003/02/24 | 405 | 406 | 396 | 404 | 59,000 |
| 2003/02/21 | 412 | 414 | 410 | 414 | 4,000 |
| 2003/02/20 | 411 | 418 | 411 | 418 | 5,000 |
| 2003/02/19 | 415 | 420 | 415 | 419 | 14,000 |
| 2003/02/18 | 415 | 430 | 415 | 430 | 5,000 |
| 2003/02/17 | 434 | 434 | 434 | 434 | 5,000 |
| 2003/02/14 | 402 | 439 | 402 | 439 | 16,000 |
| 2003/02/13 | 403 | 410 | 403 | 410 | 6,000 |
| 2003/02/12 | 400 | 412 | 400 | 412 | 6,000 |
| 2003/02/10 | 410 | 414 | 410 | 414 | 2,000 |
| 2003/02/07 | 406 | 416 | 406 | 416 | 4,000 |
| 2003/02/06 | 424 | 425 | 416 | 425 | 10,000 |
| 2003/02/05 | 425 | 435 | 425 | 435 | 2,000 |
| 2003/02/04 | 430 | 439 | 421 | 439 | 17,000 |
| 2003/02/03 | 444 | 445 | 444 | 445 | 3,000 |
| 2003/01/31 | 439 | 449 | 439 | 449 | 9,000 |
| 2003/01/30 | 440 | 449 | 440 | 449 | 4,000 |
| 2003/01/29 | 440 | 445 | 436 | 445 | 8,000 |
| 2003/01/28 | 435 | 450 | 435 | 450 | 5,000 |
| 2003/01/27 | 440 | 450 | 436 | 450 | 4,000 |
| 2003/01/24 | 450 | 460 | 433 | 460 | 23,000 |
| 2003/01/23 | 439 | 445 | 439 | 445 | 4,000 |
| 2003/01/22 | 442 | 449 | 442 | 449 | 4,000 |
| 2003/01/21 | 442 | 452 | 442 | 452 | 8,000 |
| 2003/01/20 | 438 | 457 | 438 | 457 | 2,000 |
| 2003/01/17 | 442 | 458 | 442 | 458 | 4,000 |
| 2003/01/16 | 448 | 457 | 448 | 457 | 2,000 |
| 2003/01/15 | 443 | 463 | 443 | 463 | 2,000 |
| 2003/01/14 | 443 | 458 | 443 | 458 | 4,000 |
| 2003/01/10 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/01/09 | 420 | 459 | 420 | 459 | 4,000 |
| 2003/01/08 | 424 | 465 | 414 | 465 | 12,000 |
| 2003/01/07 | 404 | 449 | 404 | 449 | 6,000 |
| 2003/01/06 | 420 | 432 | 420 | 432 | 34,000 |