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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,381 | 1,381 | 1,360 | 1,360 | 1,100 |
| 2006/12/27 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2006/12/26 | 1,368 | 1,368 | 1,291 | 1,301 | 4,400 |
| 2006/12/25 | 1,360 | 1,360 | 1,350 | 1,350 | 1,400 |
| 2006/12/22 | 1,300 | 1,301 | 1,300 | 1,300 | 4,100 |
| 2006/12/21 | 1,301 | 1,301 | 1,290 | 1,290 | 2,100 |
| 2006/12/20 | 1,332 | 1,332 | 1,300 | 1,300 | 600 |
| 2006/12/19 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2006/12/13 | 1,331 | 1,331 | 1,331 | 1,331 | 600 |
| 2006/12/12 | 1,351 | 1,351 | 1,350 | 1,350 | 2,100 |
| 2006/12/11 | 1,400 | 1,400 | 1,391 | 1,391 | 1,800 |
| 2006/12/08 | 1,389 | 1,400 | 1,389 | 1,400 | 3,000 |
| 2006/12/04 | 1,380 | 1,419 | 1,380 | 1,419 | 500 |
| 2006/12/01 | 1,380 | 1,380 | 1,380 | 1,380 | 400 |
| 2006/11/28 | 1,380 | 1,382 | 1,380 | 1,380 | 4,400 |
| 2006/11/24 | 1,440 | 1,440 | 1,440 | 1,440 | 700 |
| 2006/11/20 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/11/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2006/11/15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,200 |
| 2006/11/13 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2006/11/10 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2006/11/08 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
| 2006/11/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,100 |
| 2006/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2006/11/01 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2006/10/30 | 1,471 | 1,475 | 1,471 | 1,475 | 1,100 |
| 2006/10/26 | 1,420 | 1,420 | 1,410 | 1,411 | 7,000 |
| 2006/10/25 | 1,478 | 1,478 | 1,423 | 1,455 | 3,600 |
| 2006/10/24 | 1,431 | 1,470 | 1,420 | 1,470 | 6,200 |
| 2006/10/23 | 1,491 | 1,491 | 1,450 | 1,450 | 16,700 |
| 2006/10/20 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 |
| 2006/10/19 | 1,551 | 1,570 | 1,520 | 1,520 | 7,100 |
| 2006/10/18 | 1,550 | 1,550 | 1,470 | 1,550 | 7,700 |
| 2006/10/17 | 1,570 | 1,590 | 1,560 | 1,570 | 71,700 |
| 2006/10/16 | 1,550 | 1,600 | 1,550 | 1,600 | 42,600 |
| 2006/10/13 | 1,480 | 1,600 | 1,480 | 1,590 | 45,800 |
| 2006/10/12 | 1,600 | 1,600 | 1,450 | 1,473 | 91,100 |
| 2006/10/11 | 1,480 | 1,480 | 1,380 | 1,400 | 1,000 |
| 2006/10/10 | 1,400 | 1,450 | 1,400 | 1,400 | 6,100 |
| 2006/10/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,800 |
| 2006/10/05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,800 |
| 2006/10/04 | 1,400 | 1,450 | 1,400 | 1,440 | 5,100 |
| 2006/10/03 | 1,389 | 1,450 | 1,389 | 1,450 | 10,300 |
| 2006/10/02 | 1,315 | 1,390 | 1,315 | 1,390 | 1,800 |
| 2006/09/28 | 1,435 | 1,435 | 1,435 | 1,435 | 1,000 |
| 2006/09/27 | 1,344 | 1,344 | 1,344 | 1,344 | 800 |
| 2006/09/25 | 1,369 | 1,369 | 1,351 | 1,351 | 800 |
| 2006/09/22 | 1,301 | 1,301 | 1,269 | 1,269 | 200 |
| 2006/09/20 | 1,301 | 1,301 | 1,301 | 1,301 | 1,100 |
| 2006/09/15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2006/09/08 | 1,450 | 1,499 | 1,360 | 1,360 | 2,000 |
| 2006/09/07 | 1,370 | 1,370 | 1,350 | 1,350 | 1,900 |
| 2006/09/05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2006/08/31 | 1,400 | 1,450 | 1,400 | 1,450 | 4,900 |
| 2006/08/30 | 1,422 | 1,422 | 1,390 | 1,390 | 1,000 |
| 2006/08/29 | 1,382 | 1,422 | 1,382 | 1,422 | 200 |
| 2006/08/28 | 1,450 | 1,450 | 1,420 | 1,440 | 2,000 |
| 2006/08/25 | 1,450 | 1,450 | 1,430 | 1,440 | 3,300 |
| 2006/08/24 | 1,400 | 1,430 | 1,400 | 1,430 | 2,800 |
| 2006/08/23 | 1,425 | 1,425 | 1,420 | 1,420 | 3,100 |
| 2006/08/17 | 1,400 | 1,420 | 1,400 | 1,420 | 400 |
| 2006/08/16 | 1,385 | 1,410 | 1,385 | 1,402 | 4,400 |
| 2006/08/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,100 |
| 2006/08/14 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2006/08/11 | 1,380 | 1,420 | 1,380 | 1,380 | 6,400 |
| 2006/08/10 | 1,380 | 1,380 | 1,380 | 1,380 | 10,500 |
| 2006/08/08 | 1,370 | 1,380 | 1,370 | 1,380 | 11,800 |
| 2006/08/01 | 1,350 | 1,400 | 1,350 | 1,392 | 1,300 |
| 2006/07/31 | 1,400 | 1,420 | 1,365 | 1,420 | 4,400 |
| 2006/07/28 | 1,399 | 1,399 | 1,399 | 1,399 | 600 |
| 2006/07/25 | 1,399 | 1,399 | 1,379 | 1,399 | 2,300 |
| 2006/07/24 | 1,350 | 1,375 | 1,340 | 1,375 | 2,000 |
| 2006/07/21 | 1,275 | 1,358 | 1,275 | 1,358 | 25,000 |
| 2006/07/20 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2006/07/19 | 1,296 | 1,305 | 1,296 | 1,305 | 500 |
| 2006/07/18 | 1,205 | 1,305 | 1,205 | 1,305 | 700 |
| 2006/07/13 | 1,305 | 1,305 | 1,305 | 1,305 | 200 |
| 2006/07/12 | 1,345 | 1,345 | 1,315 | 1,315 | 2,000 |
| 2006/07/11 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2006/07/06 | 1,315 | 1,325 | 1,315 | 1,325 | 800 |
| 2006/07/05 | 1,340 | 1,350 | 1,330 | 1,333 | 1,500 |
| 2006/07/04 | 1,350 | 1,350 | 1,330 | 1,330 | 1,100 |
| 2006/07/03 | 1,331 | 1,331 | 1,331 | 1,331 | 300 |
| 2006/06/30 | 1,330 | 1,370 | 1,330 | 1,350 | 2,200 |
| 2006/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,200 |
| 2006/06/28 | 1,396 | 1,396 | 1,396 | 1,396 | 600 |
| 2006/06/23 | 1,400 | 1,400 | 1,400 | 1,400 | 700 |
| 2006/06/19 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2006/06/12 | 1,440 | 1,440 | 1,439 | 1,439 | 1,700 |
| 2006/06/09 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 2006/06/08 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2006/05/31 | 1,415 | 1,415 | 1,415 | 1,415 | 200 |
| 2006/05/29 | 1,415 | 1,415 | 1,415 | 1,415 | 700 |
| 2006/05/26 | 1,326 | 1,375 | 1,326 | 1,375 | 600 |
| 2006/05/25 | 1,407 | 1,407 | 1,385 | 1,385 | 800 |
| 2006/05/24 | 1,306 | 1,385 | 1,290 | 1,385 | 4,700 |
| 2006/05/23 | 1,305 | 1,365 | 1,305 | 1,365 | 1,200 |
| 2006/05/22 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2006/05/19 | 1,290 | 1,320 | 1,290 | 1,320 | 1,700 |
| 2006/05/18 | 1,343 | 1,343 | 1,290 | 1,290 | 2,900 |
| 2006/05/16 | 1,363 | 1,363 | 1,363 | 1,363 | 1,100 |
| 2006/05/12 | 1,404 | 1,404 | 1,365 | 1,375 | 400 |
| 2006/05/09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2006/05/08 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |
| 2006/05/02 | 1,431 | 1,431 | 1,425 | 1,425 | 300 |
| 2006/05/01 | 1,433 | 1,433 | 1,431 | 1,431 | 900 |
| 2006/04/28 | 1,455 | 1,455 | 1,431 | 1,431 | 800 |
| 2006/04/27 | 1,431 | 1,431 | 1,431 | 1,431 | 300 |
| 2006/04/26 | 1,431 | 1,431 | 1,431 | 1,431 | 1,200 |
| 2006/04/25 | 1,486 | 1,486 | 1,431 | 1,431 | 2,000 |
| 2006/04/24 | 1,431 | 1,485 | 1,431 | 1,485 | 2,200 |
| 2006/04/21 | 1,431 | 1,480 | 1,431 | 1,480 | 29,500 |
| 2006/04/20 | 1,458 | 1,458 | 1,450 | 1,450 | 500 |
| 2006/04/19 | 1,431 | 1,450 | 1,431 | 1,450 | 5,800 |
| 2006/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 900 |
| 2006/04/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2006/04/10 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2006/04/07 | 1,450 | 1,470 | 1,450 | 1,450 | 5,300 |
| 2006/04/06 | 1,442 | 1,450 | 1,442 | 1,450 | 400 |
| 2006/04/05 | 1,442 | 1,442 | 1,442 | 1,442 | 1,600 |
| 2006/04/04 | 1,455 | 1,455 | 1,446 | 1,446 | 4,900 |
| 2006/04/03 | 1,431 | 1,455 | 1,431 | 1,455 | 4,900 |
| 2006/03/30 | 1,445 | 1,445 | 1,445 | 1,445 | 1,400 |
| 2006/03/29 | 1,445 | 1,445 | 1,445 | 1,445 | 2,000 |
| 2006/03/28 | 1,445 | 1,445 | 1,445 | 1,445 | 3,600 |
| 2006/03/27 | 1,413 | 1,413 | 1,410 | 1,410 | 2,100 |
| 2006/03/24 | 1,470 | 1,489 | 1,470 | 1,470 | 5,500 |
| 2006/03/23 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2006/03/22 | 1,412 | 1,412 | 1,412 | 1,412 | 2,000 |
| 2006/03/20 | 1,411 | 1,420 | 1,401 | 1,420 | 5,700 |
| 2006/03/03 | 1,470 | 1,480 | 1,470 | 1,470 | 7,100 |
| 2006/03/02 | 1,411 | 1,490 | 1,411 | 1,490 | 1,200 |
| 2006/03/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/02/28 | 1,480 | 1,499 | 1,470 | 1,499 | 2,300 |
| 2006/02/27 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2006/02/24 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2006/02/23 | 1,440 | 1,470 | 1,435 | 1,470 | 25,400 |
| 2006/02/22 | 1,420 | 1,440 | 1,420 | 1,440 | 500 |
| 2006/02/21 | 1,439 | 1,440 | 1,439 | 1,440 | 8,400 |
| 2006/02/20 | 1,431 | 1,450 | 1,430 | 1,440 | 9,300 |
| 2006/02/17 | 1,435 | 1,436 | 1,435 | 1,435 | 2,700 |
| 2006/02/16 | 1,435 | 1,460 | 1,431 | 1,435 | 10,900 |
| 2006/02/15 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2006/02/14 | 1,421 | 1,432 | 1,421 | 1,430 | 3,300 |
| 2006/02/13 | 1,470 | 1,485 | 1,450 | 1,450 | 4,400 |
| 2006/02/10 | 1,433 | 1,450 | 1,433 | 1,450 | 1,900 |
| 2006/02/09 | 1,470 | 1,490 | 1,450 | 1,490 | 4,900 |
| 2006/02/08 | 1,470 | 1,470 | 1,450 | 1,450 | 400 |
| 2006/02/07 | 1,480 | 1,480 | 1,470 | 1,470 | 1,100 |
| 2006/02/06 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2006/02/03 | 1,440 | 1,440 | 1,440 | 1,440 | 600 |
| 2006/02/02 | 1,421 | 1,421 | 1,421 | 1,421 | 1,000 |
| 2006/02/01 | 1,470 | 1,470 | 1,470 | 1,470 | 6,200 |
| 2006/01/31 | 1,478 | 1,480 | 1,470 | 1,480 | 1,100 |
| 2006/01/30 | 1,480 | 1,480 | 1,451 | 1,477 | 2,300 |
| 2006/01/27 | 1,430 | 1,440 | 1,406 | 1,406 | 600 |
| 2006/01/26 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| 2006/01/25 | 1,479 | 1,479 | 1,479 | 1,479 | 700 |
| 2006/01/23 | 1,439 | 1,439 | 1,439 | 1,439 | 200 |
| 2006/01/20 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2006/01/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,300 |
| 2006/01/17 | 1,491 | 1,491 | 1,420 | 1,469 | 700 |
| 2006/01/16 | 1,495 | 1,495 | 1,460 | 1,471 | 1,000 |
| 2006/01/13 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2006/01/12 | 1,500 | 1,500 | 1,461 | 1,461 | 1,600 |
| 2006/01/11 | 1,500 | 1,500 | 1,492 | 1,500 | 1,100 |
| 2006/01/10 | 1,500 | 1,500 | 1,480 | 1,480 | 500 |
| 2006/01/06 | 1,430 | 1,450 | 1,430 | 1,450 | 900 |
| 2006/01/05 | 1,410 | 1,430 | 1,410 | 1,430 | 2,600 |
| 2006/01/04 | 1,400 | 1,410 | 1,400 | 1,410 | 700 |