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 |
---|---|---|---|---|---|
2013/12/30 | 940 | 940 | 936 | 940 | 2,600 |
2013/12/27 | 936 | 936 | 936 | 936 | 300 |
2013/12/26 | 921 | 921 | 921 | 921 | 200 |
2013/12/25 | 918 | 920 | 916 | 916 | 1,200 |
2013/12/24 | 948 | 948 | 927 | 933 | 1,600 |
2013/12/20 | 922 | 965 | 900 | 933 | 9,900 |
2013/12/19 | 930 | 940 | 929 | 940 | 3,600 |
2013/12/16 | 933 | 933 | 933 | 933 | 100 |
2013/12/13 | 931 | 941 | 931 | 941 | 1,300 |
2013/12/12 | 941 | 941 | 935 | 935 | 300 |
2013/12/10 | 931 | 933 | 931 | 933 | 900 |
2013/12/09 | 925 | 937 | 925 | 937 | 600 |
2013/12/04 | 937 | 937 | 930 | 930 | 1,300 |
2013/12/03 | 933 | 938 | 931 | 937 | 4,900 |
2013/12/02 | 930 | 934 | 930 | 934 | 2,300 |
2013/11/29 | 924 | 925 | 924 | 925 | 4,100 |
2013/11/28 | 923 | 926 | 923 | 926 | 1,500 |
2013/11/27 | 932 | 932 | 923 | 923 | 2,400 |
2013/11/26 | 930 | 932 | 930 | 932 | 200 |
2013/11/25 | 920 | 930 | 920 | 924 | 4,500 |
2013/11/22 | 922 | 933 | 922 | 930 | 1,200 |
2013/11/21 | 931 | 931 | 924 | 930 | 1,300 |
2013/11/20 | 930 | 930 | 930 | 930 | 300 |
2013/11/19 | 928 | 931 | 926 | 926 | 700 |
2013/11/18 | 925 | 926 | 921 | 925 | 1,500 |
2013/11/15 | 922 | 922 | 922 | 922 | 300 |
2013/11/14 | 920 | 930 | 920 | 929 | 1,300 |
2013/11/13 | 923 | 935 | 921 | 921 | 500 |
2013/11/12 | 918 | 918 | 918 | 918 | 200 |
2013/11/11 | 917 | 918 | 917 | 917 | 600 |
2013/11/08 | 939 | 939 | 909 | 915 | 2,200 |
2013/11/07 | 910 | 910 | 910 | 910 | 500 |
2013/11/06 | 920 | 920 | 908 | 909 | 1,100 |
2013/11/05 | 921 | 921 | 921 | 921 | 200 |
2013/11/01 | 923 | 923 | 920 | 920 | 800 |
2013/10/31 | 929 | 929 | 929 | 929 | 100 |
2013/10/30 | 927 | 929 | 927 | 929 | 300 |
2013/10/28 | 933 | 933 | 925 | 925 | 1,500 |
2013/10/25 | 922 | 925 | 922 | 925 | 800 |
2013/10/24 | 928 | 928 | 928 | 928 | 200 |
2013/10/23 | 938 | 938 | 929 | 929 | 6,200 |
2013/10/21 | 944 | 953 | 944 | 953 | 200 |
2013/10/18 | 944 | 944 | 944 | 944 | 300 |
2013/10/17 | 957 | 959 | 957 | 959 | 200 |
2013/10/11 | 960 | 960 | 958 | 958 | 3,200 |
2013/10/09 | 934 | 935 | 934 | 935 | 300 |
2013/10/08 | 935 | 936 | 935 | 936 | 200 |
2013/10/07 | 945 | 945 | 944 | 944 | 500 |
2013/10/04 | 939 | 942 | 939 | 942 | 1,100 |
2013/10/02 | 960 | 960 | 951 | 960 | 1,700 |
2013/10/01 | 960 | 960 | 960 | 960 | 400 |
2013/09/30 | 960 | 960 | 960 | 960 | 3,400 |
2013/09/27 | 958 | 965 | 958 | 960 | 1,500 |
2013/09/26 | 902 | 960 | 902 | 957 | 32,100 |
2013/09/25 | 1,002 | 1,002 | 1,002 | 1,002 | 100 |
2013/09/20 | 1,010 | 1,025 | 1,010 | 1,025 | 300 |
2013/09/19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2013/09/17 | 990 | 1,019 | 990 | 1,019 | 200 |
2013/09/10 | 990 | 990 | 990 | 990 | 200 |
2013/09/09 | 982 | 982 | 982 | 982 | 200 |
2013/09/04 | 980 | 980 | 980 | 980 | 400 |
2013/09/03 | 976 | 1,009 | 961 | 990 | 2,100 |
2013/09/02 | 999 | 1,050 | 999 | 1,036 | 2,900 |
2013/08/30 | 984 | 1,000 | 972 | 1,000 | 1,200 |
2013/08/28 | 1,000 | 1,000 | 972 | 972 | 1,100 |
2013/08/27 | 978 | 985 | 978 | 985 | 300 |
2013/08/26 | 980 | 982 | 976 | 976 | 1,300 |
2013/08/23 | 980 | 980 | 980 | 980 | 100 |
2013/08/20 | 980 | 980 | 980 | 980 | 500 |
2013/08/19 | 965 | 965 | 965 | 965 | 100 |
2013/08/16 | 955 | 955 | 955 | 955 | 100 |
2013/08/14 | 951 | 951 | 951 | 951 | 100 |
2013/08/12 | 958 | 958 | 950 | 950 | 600 |
2013/08/09 | 970 | 970 | 970 | 970 | 300 |
2013/08/07 | 980 | 980 | 980 | 980 | 100 |
2013/08/06 | 970 | 984 | 970 | 984 | 700 |
2013/08/02 | 970 | 985 | 970 | 985 | 700 |
2013/08/01 | 970 | 970 | 970 | 970 | 1,000 |
2013/07/29 | 970 | 970 | 970 | 970 | 1,900 |
2013/07/26 | 992 | 992 | 960 | 970 | 6,100 |
2013/07/25 | 990 | 991 | 990 | 991 | 300 |
2013/07/22 | 991 | 991 | 991 | 991 | 300 |
2013/07/19 | 990 | 990 | 990 | 990 | 100 |
2013/07/17 | 990 | 990 | 990 | 990 | 500 |
2013/07/16 | 980 | 990 | 980 | 989 | 700 |
2013/07/11 | 991 | 991 | 990 | 990 | 1,000 |
2013/07/10 | 990 | 990 | 990 | 990 | 500 |
2013/07/09 | 980 | 990 | 980 | 990 | 800 |
2013/07/08 | 990 | 990 | 990 | 990 | 200 |
2013/07/05 | 971 | 1,010 | 971 | 981 | 1,800 |
2013/07/04 | 989 | 989 | 975 | 975 | 300 |
2013/07/03 | 970 | 970 | 970 | 970 | 500 |
2013/07/02 | 984 | 986 | 965 | 980 | 2,100 |
2013/06/28 | 986 | 986 | 986 | 986 | 1,000 |
2013/06/26 | 971 | 971 | 956 | 956 | 200 |
2013/06/25 | 957 | 985 | 956 | 956 | 1,400 |
2013/06/21 | 976 | 976 | 976 | 976 | 100 |
2013/06/20 | 960 | 961 | 960 | 961 | 300 |
2013/06/18 | 970 | 970 | 970 | 970 | 100 |
2013/06/17 | 941 | 941 | 941 | 941 | 1,200 |
2013/06/10 | 998 | 998 | 998 | 998 | 100 |
2013/06/07 | 984 | 984 | 984 | 984 | 100 |
2013/06/03 | 985 | 985 | 985 | 985 | 500 |
2013/05/31 | 1,010 | 1,010 | 990 | 1,010 | 600 |
2013/05/29 | 990 | 1,000 | 990 | 995 | 1,200 |
2013/05/28 | 1,020 | 1,020 | 992 | 992 | 1,100 |
2013/05/27 | 1,000 | 1,020 | 1,000 | 1,020 | 1,400 |
2013/05/24 | 1,033 | 1,040 | 1,033 | 1,040 | 200 |
2013/05/23 | 1,060 | 1,060 | 1,022 | 1,022 | 1,600 |
2013/05/21 | 1,079 | 1,080 | 1,079 | 1,079 | 300 |
2013/05/20 | 1,030 | 1,070 | 1,030 | 1,070 | 800 |
2013/05/17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
2013/05/16 | 1,040 | 1,060 | 1,030 | 1,030 | 1,300 |
2013/05/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,200 |
2013/05/14 | 1,120 | 1,150 | 1,120 | 1,120 | 300 |
2013/05/13 | 1,100 | 1,100 | 1,070 | 1,100 | 5,100 |
2013/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2013/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 |
2013/05/08 | 1,005 | 1,010 | 1,001 | 1,010 | 3,200 |
2013/05/07 | 998 | 1,012 | 988 | 1,005 | 1,400 |
2013/05/02 | 992 | 1,001 | 980 | 986 | 2,900 |
2013/05/01 | 995 | 1,000 | 995 | 1,000 | 3,300 |
2013/04/30 | 1,010 | 1,011 | 1,010 | 1,010 | 1,700 |
2013/04/26 | 1,011 | 1,015 | 1,007 | 1,007 | 1,500 |
2013/04/25 | 1,007 | 1,010 | 1,007 | 1,010 | 400 |
2013/04/24 | 1,007 | 1,008 | 1,007 | 1,007 | 300 |
2013/04/23 | 1,002 | 1,025 | 1,002 | 1,006 | 300 |
2013/04/22 | 1,002 | 1,013 | 1,002 | 1,002 | 700 |
2013/04/19 | 1,010 | 1,010 | 1,000 | 1,000 | 400 |
2013/04/18 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
2013/04/16 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2013/04/12 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2013/04/11 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2013/04/09 | 1,007 | 1,007 | 1,007 | 1,007 | 100 |
2013/04/08 | 1,056 | 1,066 | 1,056 | 1,066 | 200 |
2013/04/05 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
2013/04/04 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2013/04/03 | 1,027 | 1,040 | 1,027 | 1,040 | 600 |
2013/04/02 | 977 | 977 | 977 | 977 | 100 |
2013/04/01 | 990 | 990 | 990 | 990 | 100 |
2013/03/28 | 995 | 995 | 995 | 995 | 1,100 |
2013/03/27 | 999 | 999 | 999 | 999 | 400 |
2013/03/25 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2013/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2013/03/21 | 1,010 | 1,010 | 1,000 | 1,000 | 1,500 |
2013/03/19 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
2013/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 800 |
2013/03/14 | 1,026 | 1,031 | 1,026 | 1,030 | 400 |
2013/03/13 | 1,025 | 1,025 | 1,025 | 1,025 | 1,100 |
2013/03/11 | 1,060 | 1,060 | 1,060 | 1,060 | 700 |
2013/03/04 | 1,045 | 1,045 | 1,045 | 1,045 | 600 |
2013/03/01 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
2013/02/28 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 |
2013/02/27 | 1,075 | 1,075 | 1,075 | 1,075 | 300 |
2013/02/25 | 1,050 | 1,055 | 1,050 | 1,055 | 1,800 |
2013/02/19 | 1,065 | 1,066 | 1,040 | 1,040 | 1,700 |
2013/02/15 | 1,111 | 1,111 | 1,081 | 1,081 | 400 |
2013/02/14 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
2013/02/01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 |
2013/01/29 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2013/01/28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
2013/01/25 | 1,050 | 1,051 | 1,050 | 1,050 | 1,800 |
2013/01/22 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
2013/01/17 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
2013/01/16 | 1,030 | 1,031 | 1,030 | 1,030 | 1,000 |
2013/01/10 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |