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 |
---|---|---|---|---|---|
2008/12/30 | 826 | 826 | 826 | 826 | 500 |
2008/12/29 | 926 | 926 | 926 | 926 | 1,700 |
2008/12/26 | 800 | 800 | 800 | 800 | 500 |
2008/12/25 | 800 | 800 | 800 | 800 | 2,700 |
2008/12/24 | 776 | 776 | 776 | 776 | 100 |
2008/12/22 | 796 | 796 | 796 | 796 | 100 |
2008/12/16 | 780 | 780 | 735 | 735 | 200 |
2008/12/15 | 780 | 780 | 780 | 780 | 100 |
2008/12/12 | 800 | 800 | 800 | 800 | 2,500 |
2008/12/11 | 780 | 780 | 780 | 780 | 200 |
2008/12/10 | 790 | 790 | 790 | 790 | 200 |
2008/12/08 | 780 | 780 | 780 | 780 | 300 |
2008/12/03 | 780 | 780 | 780 | 780 | 1,000 |
2008/11/28 | 799 | 799 | 799 | 799 | 1,600 |
2008/11/27 | 769 | 776 | 769 | 776 | 500 |
2008/11/26 | 767 | 767 | 767 | 767 | 100 |
2008/11/25 | 764 | 769 | 764 | 769 | 1,200 |
2008/11/18 | 703 | 703 | 703 | 703 | 300 |
2008/11/13 | 703 | 703 | 703 | 703 | 100 |
2008/11/10 | 750 | 750 | 711 | 711 | 1,200 |
2008/11/05 | 750 | 750 | 750 | 750 | 3,900 |
2008/11/04 | 751 | 761 | 751 | 761 | 1,100 |
2008/10/28 | 818 | 820 | 818 | 820 | 1,600 |
2008/10/27 | 810 | 810 | 800 | 800 | 1,700 |
2008/10/23 | 773 | 773 | 773 | 773 | 100 |
2008/10/20 | 750 | 750 | 750 | 750 | 2,500 |
2008/10/16 | 750 | 750 | 750 | 750 | 1,000 |
2008/10/15 | 750 | 750 | 750 | 750 | 2,000 |
2008/10/14 | 750 | 750 | 750 | 750 | 600 |
2008/10/09 | 750 | 750 | 750 | 750 | 1,100 |
2008/10/08 | 780 | 780 | 750 | 750 | 1,000 |
2008/10/07 | 750 | 750 | 740 | 740 | 500 |
2008/10/03 | 840 | 840 | 840 | 840 | 500 |
2008/10/02 | 840 | 840 | 810 | 840 | 11,900 |
2008/10/01 | 840 | 840 | 840 | 840 | 1,600 |
2008/09/29 | 850 | 850 | 850 | 850 | 1,600 |
2008/09/25 | 850 | 850 | 850 | 850 | 1,200 |
2008/09/24 | 830 | 830 | 830 | 830 | 100 |
2008/09/22 | 830 | 830 | 830 | 830 | 100 |
2008/09/19 | 805 | 805 | 805 | 805 | 300 |
2008/09/16 | 800 | 800 | 800 | 800 | 400 |
2008/09/12 | 821 | 821 | 821 | 821 | 200 |
2008/09/09 | 850 | 850 | 850 | 850 | 100 |
2008/09/05 | 850 | 850 | 850 | 850 | 400 |
2008/09/02 | 850 | 850 | 850 | 850 | 100 |
2008/08/28 | 880 | 880 | 880 | 880 | 1,400 |
2008/08/27 | 870 | 870 | 870 | 870 | 1,000 |
2008/08/25 | 900 | 900 | 900 | 900 | 1,000 |
2008/08/20 | 830 | 830 | 830 | 830 | 200 |
2008/08/13 | 830 | 830 | 830 | 830 | 100 |
2008/08/05 | 825 | 825 | 825 | 825 | 200 |
2008/07/31 | 833 | 833 | 833 | 833 | 400 |
2008/07/30 | 841 | 841 | 841 | 841 | 300 |
2008/07/28 | 900 | 900 | 900 | 900 | 1,400 |
2008/07/25 | 888 | 888 | 887 | 888 | 2,600 |
2008/07/24 | 824 | 827 | 816 | 818 | 800 |
2008/07/23 | 839 | 839 | 839 | 839 | 100 |
2008/07/18 | 820 | 820 | 820 | 820 | 900 |
2008/07/17 | 824 | 824 | 824 | 824 | 100 |
2008/07/15 | 834 | 834 | 834 | 834 | 100 |
2008/07/14 | 872 | 872 | 834 | 834 | 1,600 |
2008/07/07 | 849 | 849 | 849 | 849 | 300 |
2008/07/03 | 869 | 869 | 869 | 869 | 100 |
2008/07/01 | 845 | 869 | 845 | 869 | 600 |
2008/06/30 | 865 | 865 | 865 | 865 | 1,800 |
2008/06/27 | 850 | 855 | 845 | 850 | 1,200 |
2008/06/26 | 850 | 850 | 850 | 850 | 100 |
2008/06/25 | 865 | 865 | 865 | 865 | 1,400 |
2008/06/24 | 845 | 850 | 845 | 845 | 400 |
2008/06/23 | 840 | 849 | 840 | 849 | 200 |
2008/06/20 | 840 | 840 | 840 | 840 | 6,000 |
2008/06/19 | 840 | 864 | 840 | 850 | 900 |
2008/06/17 | 820 | 825 | 820 | 825 | 1,400 |
2008/06/16 | 830 | 830 | 800 | 800 | 2,700 |
2008/06/12 | 836 | 836 | 830 | 830 | 1,200 |
2008/06/11 | 865 | 865 | 840 | 840 | 12,000 |
2008/06/10 | 855 | 856 | 850 | 850 | 5,800 |
2008/06/09 | 860 | 860 | 855 | 855 | 4,100 |
2008/06/06 | 865 | 865 | 863 | 863 | 2,000 |
2008/06/05 | 865 | 866 | 863 | 863 | 2,700 |
2008/06/04 | 875 | 875 | 865 | 865 | 300 |
2008/06/03 | 865 | 866 | 860 | 865 | 2,900 |
2008/06/02 | 865 | 865 | 865 | 865 | 600 |
2008/05/30 | 865 | 865 | 865 | 865 | 1,700 |
2008/05/29 | 865 | 865 | 865 | 865 | 300 |
2008/05/28 | 865 | 865 | 865 | 865 | 3,500 |
2008/05/27 | 861 | 869 | 860 | 869 | 3,200 |
2008/05/26 | 869 | 871 | 869 | 871 | 1,500 |
2008/05/23 | 856 | 862 | 856 | 862 | 400 |
2008/05/22 | 871 | 871 | 851 | 871 | 1,800 |
2008/05/21 | 871 | 881 | 870 | 870 | 1,900 |
2008/05/20 | 880 | 881 | 871 | 880 | 1,400 |
2008/05/19 | 879 | 890 | 879 | 890 | 900 |
2008/05/16 | 870 | 927 | 870 | 899 | 1,500 |
2008/05/13 | 871 | 871 | 870 | 870 | 1,600 |
2008/05/12 | 870 | 880 | 870 | 870 | 1,200 |
2008/05/09 | 896 | 896 | 889 | 889 | 1,600 |
2008/05/08 | 880 | 889 | 880 | 889 | 1,100 |
2008/05/07 | 885 | 885 | 880 | 880 | 1,400 |
2008/05/01 | 885 | 885 | 885 | 885 | 300 |
2008/04/30 | 870 | 880 | 870 | 880 | 400 |
2008/04/28 | 899 | 899 | 890 | 890 | 3,100 |
2008/04/25 | 905 | 908 | 905 | 908 | 1,900 |
2008/04/24 | 899 | 899 | 899 | 899 | 600 |
2008/04/23 | 897 | 899 | 895 | 899 | 1,200 |
2008/04/22 | 899 | 899 | 899 | 899 | 1,300 |
2008/04/21 | 899 | 899 | 899 | 899 | 1,200 |
2008/04/18 | 899 | 899 | 860 | 860 | 2,400 |
2008/04/17 | 899 | 899 | 899 | 899 | 2,400 |
2008/04/16 | 899 | 899 | 899 | 899 | 2,100 |
2008/04/15 | 899 | 899 | 899 | 899 | 2,000 |
2008/04/14 | 890 | 899 | 890 | 899 | 500 |
2008/04/11 | 899 | 899 | 868 | 868 | 600 |
2008/04/09 | 899 | 899 | 899 | 899 | 100 |
2008/04/08 | 858 | 898 | 858 | 898 | 1,100 |
2008/04/07 | 876 | 886 | 876 | 878 | 1,800 |
2008/04/04 | 936 | 936 | 936 | 936 | 1,200 |
2008/04/03 | 936 | 936 | 936 | 936 | 300 |
2008/03/31 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2008/03/28 | 1,038 | 1,038 | 1,038 | 1,038 | 1,300 |
2008/03/27 | 960 | 981 | 960 | 978 | 800 |
2008/03/25 | 949 | 950 | 949 | 950 | 1,600 |
2008/03/24 | 917 | 917 | 917 | 917 | 700 |
2008/03/21 | 916 | 917 | 916 | 917 | 1,000 |
2008/03/18 | 916 | 916 | 916 | 916 | 200 |
2008/03/17 | 916 | 916 | 916 | 916 | 800 |
2008/03/13 | 916 | 916 | 916 | 916 | 300 |
2008/03/11 | 916 | 916 | 916 | 916 | 200 |
2008/03/10 | 916 | 916 | 916 | 916 | 500 |
2008/03/04 | 916 | 916 | 916 | 916 | 400 |
2008/03/03 | 911 | 911 | 911 | 911 | 900 |
2008/02/29 | 990 | 990 | 990 | 990 | 2,500 |
2008/02/28 | 1,022 | 1,022 | 990 | 990 | 5,000 |
2008/02/27 | 990 | 990 | 990 | 990 | 1,500 |
2008/02/26 | 979 | 980 | 979 | 980 | 1,100 |
2008/02/25 | 979 | 979 | 979 | 979 | 2,400 |
2008/02/20 | 910 | 910 | 910 | 910 | 200 |
2008/02/19 | 890 | 890 | 890 | 890 | 300 |
2008/02/14 | 890 | 890 | 890 | 890 | 100 |
2008/02/13 | 980 | 980 | 980 | 980 | 300 |
2008/02/12 | 980 | 990 | 980 | 990 | 1,200 |
2008/02/08 | 990 | 990 | 990 | 990 | 600 |
2008/02/07 | 990 | 990 | 990 | 990 | 800 |
2008/02/06 | 990 | 990 | 980 | 980 | 600 |
2008/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2008/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2008/01/28 | 1,038 | 1,038 | 1,038 | 1,038 | 500 |
2008/01/25 | 920 | 938 | 920 | 938 | 1,300 |
2008/01/24 | 920 | 920 | 920 | 920 | 100 |
2008/01/22 | 889 | 889 | 889 | 889 | 500 |
2008/01/21 | 889 | 889 | 889 | 889 | 100 |
2008/01/16 | 989 | 989 | 989 | 989 | 1,100 |
2008/01/15 | 989 | 989 | 989 | 989 | 200 |
2008/01/11 | 989 | 989 | 989 | 989 | 300 |
2008/01/10 | 989 | 989 | 989 | 989 | 300 |
2008/01/09 | 989 | 989 | 989 | 989 | 300 |
2008/01/08 | 989 | 989 | 989 | 989 | 300 |
2008/01/07 | 989 | 989 | 989 | 989 | 200 |