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 |
---|---|---|---|---|---|
2009/12/30 | 804 | 804 | 804 | 804 | 300 |
2009/12/29 | 822 | 822 | 822 | 822 | 200 |
2009/12/28 | 842 | 842 | 842 | 842 | 1,800 |
2009/12/25 | 821 | 822 | 821 | 822 | 3,000 |
2009/12/24 | 805 | 817 | 801 | 817 | 700 |
2009/12/22 | 805 | 805 | 805 | 805 | 200 |
2009/12/21 | 801 | 805 | 801 | 805 | 400 |
2009/12/18 | 800 | 800 | 800 | 800 | 200 |
2009/12/17 | 801 | 806 | 800 | 800 | 1,400 |
2009/12/16 | 796 | 809 | 796 | 809 | 400 |
2009/12/15 | 796 | 801 | 796 | 801 | 1,200 |
2009/12/14 | 800 | 800 | 800 | 800 | 600 |
2009/12/11 | 812 | 812 | 796 | 796 | 2,700 |
2009/12/10 | 796 | 816 | 796 | 802 | 900 |
2009/12/09 | 795 | 795 | 795 | 795 | 100 |
2009/12/08 | 802 | 803 | 795 | 795 | 3,900 |
2009/12/07 | 800 | 801 | 800 | 801 | 500 |
2009/12/04 | 820 | 820 | 778 | 801 | 6,900 |
2009/12/03 | 820 | 820 | 820 | 820 | 2,300 |
2009/12/02 | 830 | 830 | 820 | 820 | 600 |
2009/12/01 | 829 | 830 | 817 | 830 | 5,200 |
2009/11/30 | 850 | 850 | 820 | 820 | 6,400 |
2009/11/27 | 850 | 850 | 845 | 845 | 700 |
2009/11/25 | 830 | 846 | 830 | 846 | 1,300 |
2009/11/24 | 831 | 831 | 831 | 831 | 100 |
2009/11/18 | 830 | 830 | 830 | 830 | 500 |
2009/11/17 | 830 | 830 | 830 | 830 | 1,000 |
2009/11/13 | 830 | 831 | 830 | 831 | 1,100 |
2009/11/12 | 831 | 831 | 831 | 831 | 100 |
2009/11/11 | 830 | 830 | 830 | 830 | 300 |
2009/11/10 | 830 | 830 | 830 | 830 | 400 |
2009/11/02 | 820 | 820 | 820 | 820 | 1,000 |
2009/10/29 | 840 | 840 | 831 | 831 | 700 |
2009/10/28 | 843 | 843 | 843 | 843 | 1,800 |
2009/10/27 | 873 | 873 | 873 | 873 | 400 |
2009/10/26 | 870 | 873 | 870 | 873 | 1,100 |
2009/10/23 | 859 | 865 | 859 | 865 | 500 |
2009/10/22 | 850 | 850 | 830 | 850 | 1,300 |
2009/10/21 | 850 | 850 | 850 | 850 | 100 |
2009/10/20 | 850 | 850 | 850 | 850 | 100 |
2009/10/19 | 845 | 845 | 845 | 845 | 200 |
2009/10/16 | 830 | 840 | 830 | 840 | 200 |
2009/10/14 | 820 | 820 | 820 | 820 | 300 |
2009/10/08 | 807 | 807 | 807 | 807 | 300 |
2009/10/07 | 830 | 847 | 830 | 847 | 1,000 |
2009/09/29 | 830 | 830 | 830 | 830 | 100 |
2009/09/28 | 858 | 900 | 858 | 900 | 2,400 |
2009/09/25 | 859 | 859 | 840 | 840 | 2,100 |
2009/09/24 | 840 | 840 | 840 | 840 | 200 |
2009/09/18 | 840 | 840 | 840 | 840 | 100 |
2009/09/16 | 835 | 836 | 830 | 830 | 2,200 |
2009/09/15 | 840 | 840 | 840 | 840 | 200 |
2009/09/14 | 830 | 830 | 830 | 830 | 2,000 |
2009/09/10 | 837 | 837 | 837 | 837 | 500 |
2009/09/09 | 850 | 850 | 850 | 850 | 100 |
2009/08/31 | 858 | 858 | 858 | 858 | 100 |
2009/08/28 | 859 | 859 | 858 | 858 | 2,100 |
2009/08/27 | 848 | 852 | 848 | 852 | 700 |
2009/08/25 | 856 | 856 | 856 | 856 | 1,000 |
2009/08/24 | 844 | 858 | 844 | 858 | 1,100 |
2009/08/14 | 831 | 835 | 831 | 835 | 500 |
2009/08/11 | 840 | 840 | 825 | 830 | 2,600 |
2009/08/07 | 820 | 830 | 820 | 830 | 5,100 |
2009/08/05 | 840 | 840 | 840 | 840 | 100 |
2009/08/04 | 830 | 859 | 830 | 859 | 3,000 |
2009/07/28 | 835 | 850 | 835 | 850 | 2,100 |
2009/07/27 | 850 | 850 | 840 | 850 | 3,100 |
2009/07/24 | 841 | 841 | 830 | 830 | 2,200 |
2009/07/23 | 833 | 841 | 833 | 841 | 300 |
2009/07/22 | 848 | 848 | 848 | 848 | 300 |
2009/07/10 | 832 | 832 | 832 | 832 | 100 |
2009/07/09 | 822 | 822 | 822 | 822 | 500 |
2009/07/08 | 845 | 845 | 845 | 845 | 500 |
2009/07/07 | 859 | 860 | 850 | 850 | 2,400 |
2009/07/06 | 859 | 859 | 859 | 859 | 100 |
2009/07/03 | 832 | 844 | 832 | 844 | 300 |
2009/07/02 | 844 | 844 | 830 | 840 | 1,200 |
2009/06/30 | 839 | 839 | 839 | 839 | 600 |
2009/06/29 | 832 | 839 | 831 | 839 | 1,500 |
2009/06/26 | 833 | 833 | 832 | 832 | 500 |
2009/06/25 | 823 | 823 | 823 | 823 | 1,500 |
2009/06/24 | 821 | 839 | 821 | 839 | 1,300 |
2009/06/19 | 831 | 831 | 831 | 831 | 100 |
2009/06/16 | 830 | 830 | 830 | 830 | 1,000 |
2009/06/15 | 834 | 844 | 834 | 844 | 1,100 |
2009/06/12 | 854 | 854 | 854 | 854 | 200 |
2009/06/11 | 837 | 837 | 837 | 837 | 2,300 |
2009/06/10 | 840 | 857 | 840 | 857 | 1,000 |
2009/06/09 | 830 | 830 | 830 | 830 | 1,000 |
2009/06/08 | 835 | 840 | 835 | 840 | 500 |
2009/05/28 | 840 | 840 | 840 | 840 | 1,500 |
2009/05/27 | 830 | 840 | 830 | 840 | 1,100 |
2009/05/26 | 817 | 817 | 817 | 817 | 100 |
2009/05/25 | 810 | 810 | 810 | 810 | 1,500 |
2009/05/22 | 819 | 825 | 819 | 825 | 400 |
2009/05/19 | 800 | 800 | 800 | 800 | 100 |
2009/05/15 | 800 | 800 | 800 | 800 | 200 |
2009/05/13 | 780 | 780 | 780 | 780 | 1,100 |
2009/05/11 | 810 | 810 | 810 | 810 | 300 |
2009/05/08 | 810 | 810 | 810 | 810 | 100 |
2009/04/28 | 810 | 810 | 810 | 810 | 1,600 |
2009/04/27 | 801 | 840 | 798 | 820 | 1,900 |
2009/04/24 | 782 | 782 | 782 | 782 | 700 |
2009/04/17 | 770 | 772 | 770 | 770 | 1,200 |
2009/04/14 | 802 | 802 | 800 | 800 | 600 |
2009/04/03 | 816 | 816 | 816 | 816 | 100 |
2009/04/01 | 820 | 825 | 820 | 825 | 200 |
2009/03/31 | 830 | 830 | 820 | 820 | 300 |
2009/03/30 | 900 | 900 | 900 | 900 | 1,400 |
2009/03/27 | 850 | 885 | 850 | 885 | 700 |
2009/03/26 | 850 | 850 | 850 | 850 | 500 |
2009/03/25 | 900 | 900 | 900 | 900 | 1,000 |
2009/03/24 | 850 | 870 | 850 | 870 | 200 |
2009/03/23 | 800 | 800 | 800 | 800 | 100 |
2009/03/19 | 800 | 800 | 800 | 800 | 200 |
2009/03/18 | 800 | 800 | 800 | 800 | 100 |
2009/03/12 | 800 | 800 | 800 | 800 | 4,600 |
2009/03/11 | 820 | 820 | 820 | 820 | 500 |
2009/03/06 | 820 | 820 | 820 | 820 | 500 |
2009/03/03 | 850 | 850 | 820 | 820 | 2,200 |
2009/03/02 | 900 | 900 | 900 | 900 | 1,500 |
2009/02/27 | 851 | 879 | 851 | 879 | 300 |
2009/02/26 | 840 | 850 | 840 | 850 | 300 |
2009/02/25 | 840 | 840 | 840 | 840 | 1,000 |
2009/02/13 | 774 | 774 | 774 | 774 | 100 |
2009/02/12 | 778 | 778 | 778 | 778 | 400 |
2009/01/28 | 838 | 838 | 838 | 838 | 1,500 |
2009/01/27 | 782 | 808 | 782 | 808 | 400 |
2009/01/26 | 772 | 772 | 762 | 762 | 2,300 |
2009/01/23 | 760 | 760 | 760 | 760 | 100 |
2009/01/22 | 775 | 797 | 775 | 797 | 600 |
2009/01/20 | 765 | 765 | 750 | 750 | 500 |
2009/01/15 | 755 | 755 | 755 | 755 | 100 |
2009/01/14 | 736 | 737 | 728 | 728 | 1,400 |
2009/01/13 | 735 | 765 | 735 | 765 | 2,200 |
2009/01/07 | 776 | 776 | 776 | 776 | 1,000 |