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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,102 | 1,102 | 1,054 | 1,054 | 1,500 |
| 2018/12/27 | 1,100 | 1,100 | 1,038 | 1,054 | 1,400 |
| 2018/12/26 | 1,005 | 1,013 | 993 | 995 | 1,400 |
| 2018/12/25 | 992 | 1,000 | 984 | 990 | 4,200 |
| 2018/12/21 | 1,105 | 1,107 | 1,050 | 1,050 | 8,300 |
| 2018/12/20 | 1,139 | 1,139 | 1,087 | 1,105 | 9,900 |
| 2018/12/19 | 1,159 | 1,174 | 1,145 | 1,145 | 4,400 |
| 2018/12/18 | 1,185 | 1,185 | 1,158 | 1,158 | 700 |
| 2018/12/17 | 1,173 | 1,192 | 1,173 | 1,185 | 3,600 |
| 2018/12/14 | 1,181 | 1,196 | 1,179 | 1,196 | 800 |
| 2018/12/13 | 1,195 | 1,196 | 1,178 | 1,179 | 1,700 |
| 2018/12/12 | 1,185 | 1,190 | 1,141 | 1,190 | 7,800 |
| 2018/12/11 | 1,202 | 1,204 | 1,185 | 1,185 | 2,600 |
| 2018/12/10 | 1,214 | 1,214 | 1,201 | 1,202 | 2,000 |
| 2018/12/07 | 1,207 | 1,217 | 1,201 | 1,217 | 1,800 |
| 2018/12/06 | 1,216 | 1,216 | 1,210 | 1,210 | 2,600 |
| 2018/12/05 | 1,220 | 1,220 | 1,214 | 1,220 | 1,100 |
| 2018/12/04 | 1,237 | 1,248 | 1,230 | 1,230 | 3,500 |
| 2018/12/03 | 1,224 | 1,238 | 1,224 | 1,237 | 1,800 |
| 2018/11/30 | 1,224 | 1,236 | 1,222 | 1,222 | 1,900 |
| 2018/11/29 | 1,239 | 1,239 | 1,226 | 1,226 | 2,400 |
| 2018/11/28 | 1,264 | 1,264 | 1,233 | 1,235 | 2,300 |
| 2018/11/27 | 1,239 | 1,270 | 1,202 | 1,255 | 16,500 |
| 2018/11/26 | 1,248 | 1,435 | 1,205 | 1,236 | 83,800 |
| 2018/11/22 | 1,199 | 1,200 | 1,188 | 1,188 | 2,400 |
| 2018/11/21 | 1,190 | 1,200 | 1,190 | 1,200 | 400 |
| 2018/11/20 | 1,189 | 1,190 | 1,189 | 1,190 | 500 |
| 2018/11/19 | 1,190 | 1,190 | 1,188 | 1,190 | 2,400 |
| 2018/11/16 | 1,195 | 1,200 | 1,179 | 1,179 | 2,500 |
| 2018/11/15 | 1,179 | 1,201 | 1,178 | 1,180 | 8,500 |
| 2018/11/14 | 1,226 | 1,239 | 1,200 | 1,239 | 7,700 |
| 2018/11/13 | 1,243 | 1,243 | 1,227 | 1,227 | 200 |
| 2018/11/09 | 1,244 | 1,244 | 1,244 | 1,244 | 200 |
| 2018/11/08 | 1,250 | 1,250 | 1,246 | 1,246 | 3,000 |
| 2018/11/07 | 1,243 | 1,243 | 1,239 | 1,239 | 600 |
| 2018/11/06 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2018/11/05 | 1,213 | 1,244 | 1,213 | 1,244 | 700 |
| 2018/11/02 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2018/11/01 | 1,240 | 1,255 | 1,218 | 1,218 | 3,600 |
| 2018/10/31 | 1,233 | 1,239 | 1,233 | 1,234 | 900 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,226 | 400 |
| 2018/10/29 | 1,232 | 1,293 | 1,213 | 1,213 | 5,600 |
| 2018/10/26 | 1,214 | 1,225 | 1,192 | 1,210 | 3,800 |
| 2018/10/25 | 1,228 | 1,238 | 1,202 | 1,204 | 3,600 |
| 2018/10/24 | 1,252 | 1,253 | 1,238 | 1,238 | 2,900 |
| 2018/10/23 | 1,252 | 1,252 | 1,252 | 1,252 | 500 |
| 2018/10/22 | 1,261 | 1,261 | 1,251 | 1,260 | 500 |
| 2018/10/19 | 1,231 | 1,261 | 1,231 | 1,261 | 2,000 |
| 2018/10/18 | 1,246 | 1,246 | 1,240 | 1,244 | 300 |
| 2018/10/17 | 1,239 | 1,240 | 1,233 | 1,240 | 600 |
| 2018/10/16 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2018/10/15 | 1,240 | 1,264 | 1,235 | 1,235 | 500 |
| 2018/10/12 | 1,269 | 1,269 | 1,237 | 1,237 | 700 |
| 2018/10/11 | 1,252 | 1,252 | 1,240 | 1,251 | 2,100 |
| 2018/10/10 | 1,279 | 1,298 | 1,250 | 1,279 | 4,700 |
| 2018/10/09 | 1,255 | 1,255 | 1,251 | 1,255 | 300 |
| 2018/10/05 | 1,251 | 1,263 | 1,250 | 1,250 | 1,100 |
| 2018/10/04 | 1,269 | 1,269 | 1,251 | 1,251 | 700 |
| 2018/10/03 | 1,280 | 1,280 | 1,252 | 1,253 | 800 |
| 2018/10/02 | 1,281 | 1,281 | 1,280 | 1,280 | 300 |
| 2018/10/01 | 1,272 | 1,283 | 1,272 | 1,281 | 1,000 |
| 2018/09/28 | 1,281 | 1,281 | 1,261 | 1,262 | 4,000 |
| 2018/09/27 | 1,243 | 1,248 | 1,240 | 1,248 | 600 |
| 2018/09/26 | 1,250 | 1,250 | 1,245 | 1,245 | 200 |
| 2018/09/25 | 1,241 | 1,258 | 1,230 | 1,249 | 3,700 |
| 2018/09/21 | 1,256 | 1,256 | 1,241 | 1,241 | 1,800 |
| 2018/09/20 | 1,242 | 1,243 | 1,241 | 1,243 | 400 |
| 2018/09/19 | 1,267 | 1,269 | 1,236 | 1,261 | 1,800 |
| 2018/09/18 | 1,250 | 1,250 | 1,231 | 1,237 | 1,600 |
| 2018/09/14 | 1,239 | 1,269 | 1,239 | 1,241 | 900 |
| 2018/09/12 | 1,256 | 1,257 | 1,256 | 1,256 | 500 |
| 2018/09/11 | 1,270 | 1,270 | 1,251 | 1,251 | 2,200 |
| 2018/09/10 | 1,231 | 1,300 | 1,231 | 1,270 | 1,300 |
| 2018/09/07 | 1,250 | 1,250 | 1,236 | 1,236 | 600 |
| 2018/09/04 | 1,251 | 1,268 | 1,250 | 1,257 | 1,700 |
| 2018/09/03 | 1,251 | 1,275 | 1,227 | 1,258 | 4,000 |
| 2018/08/31 | 1,217 | 1,278 | 1,217 | 1,277 | 2,200 |
| 2018/08/30 | 1,216 | 1,236 | 1,216 | 1,218 | 1,200 |
| 2018/08/29 | 1,231 | 1,232 | 1,231 | 1,231 | 1,000 |
| 2018/08/28 | 1,282 | 1,282 | 1,231 | 1,231 | 1,600 |
| 2018/08/27 | 1,218 | 1,254 | 1,218 | 1,252 | 2,700 |
| 2018/08/24 | 1,209 | 1,230 | 1,201 | 1,225 | 5,000 |
| 2018/08/23 | 1,202 | 1,202 | 1,202 | 1,202 | 700 |
| 2018/08/22 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2018/08/21 | 1,201 | 1,201 | 1,201 | 1,201 | 400 |
| 2018/08/20 | 1,200 | 1,203 | 1,200 | 1,202 | 1,000 |
| 2018/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2018/08/16 | 1,201 | 1,201 | 1,200 | 1,201 | 500 |
| 2018/08/15 | 1,202 | 1,202 | 1,201 | 1,201 | 1,100 |
| 2018/08/14 | 1,200 | 1,209 | 1,200 | 1,209 | 2,300 |
| 2018/08/13 | 1,203 | 1,225 | 1,203 | 1,211 | 1,400 |
| 2018/08/10 | 1,204 | 1,209 | 1,204 | 1,209 | 900 |
| 2018/08/09 | 1,239 | 1,239 | 1,201 | 1,201 | 9,600 |
| 2018/08/08 | 1,225 | 1,237 | 1,213 | 1,213 | 900 |
| 2018/08/07 | 1,210 | 1,239 | 1,210 | 1,210 | 3,500 |
| 2018/08/06 | 1,239 | 1,239 | 1,210 | 1,210 | 400 |
| 2018/08/03 | 1,251 | 1,251 | 1,209 | 1,209 | 8,100 |
| 2018/08/02 | 1,280 | 1,297 | 1,245 | 1,245 | 3,100 |
| 2018/08/01 | 1,276 | 1,276 | 1,271 | 1,274 | 2,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,260 | 1,271 | 1,700 |
| 2018/07/30 | 1,340 | 1,340 | 1,301 | 1,301 | 1,000 |
| 2018/07/27 | 1,320 | 1,320 | 1,302 | 1,302 | 800 |
| 2018/07/26 | 1,350 | 1,350 | 1,319 | 1,319 | 1,500 |
| 2018/07/25 | 1,429 | 1,429 | 1,350 | 1,350 | 6,100 |
| 2018/07/24 | 1,254 | 1,500 | 1,254 | 1,369 | 19,300 |
| 2018/07/23 | 1,235 | 1,254 | 1,235 | 1,239 | 600 |
| 2018/07/20 | 1,222 | 1,250 | 1,222 | 1,249 | 1,000 |
| 2018/07/19 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2018/07/18 | 1,220 | 1,243 | 1,220 | 1,243 | 300 |
| 2018/07/17 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2018/07/12 | 1,221 | 1,230 | 1,217 | 1,230 | 900 |
| 2018/07/11 | 1,228 | 1,228 | 1,221 | 1,221 | 200 |
| 2018/07/10 | 1,249 | 1,249 | 1,249 | 1,249 | 200 |
| 2018/07/09 | 1,220 | 1,249 | 1,220 | 1,249 | 400 |
| 2018/07/06 | 1,211 | 1,247 | 1,210 | 1,217 | 1,700 |
| 2018/07/05 | 1,220 | 1,220 | 1,213 | 1,213 | 400 |
| 2018/07/04 | 1,211 | 1,250 | 1,211 | 1,211 | 3,300 |
| 2018/07/03 | 1,207 | 1,220 | 1,207 | 1,212 | 1,500 |
| 2018/07/02 | 1,216 | 1,216 | 1,216 | 1,216 | 300 |
| 2018/06/29 | 1,213 | 1,243 | 1,213 | 1,219 | 500 |
| 2018/06/28 | 1,239 | 1,249 | 1,210 | 1,210 | 1,300 |
| 2018/06/27 | 1,200 | 1,201 | 1,200 | 1,201 | 700 |
| 2018/06/26 | 1,221 | 1,230 | 1,211 | 1,211 | 1,700 |
| 2018/06/25 | 1,232 | 1,232 | 1,223 | 1,223 | 1,000 |
| 2018/06/22 | 1,276 | 1,276 | 1,240 | 1,262 | 2,000 |
| 2018/06/21 | 1,277 | 1,277 | 1,277 | 1,277 | 500 |
| 2018/06/20 | 1,269 | 1,277 | 1,210 | 1,277 | 3,800 |
| 2018/06/19 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2018/06/18 | 1,291 | 1,291 | 1,282 | 1,282 | 900 |
| 2018/06/15 | 1,282 | 1,291 | 1,282 | 1,291 | 600 |
| 2018/06/14 | 1,285 | 1,290 | 1,285 | 1,290 | 1,000 |
| 2018/06/13 | 1,271 | 1,285 | 1,271 | 1,285 | 400 |
| 2018/06/12 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2018/06/11 | 1,269 | 1,280 | 1,269 | 1,275 | 1,000 |
| 2018/06/08 | 1,280 | 1,280 | 1,280 | 1,280 | 800 |
| 2018/06/07 | 1,264 | 1,270 | 1,264 | 1,270 | 300 |
| 2018/06/06 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2018/06/05 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 |
| 2018/06/04 | 1,280 | 1,280 | 1,256 | 1,262 | 1,300 |
| 2018/06/01 | 1,280 | 1,280 | 1,279 | 1,280 | 400 |
| 2018/05/31 | 1,269 | 1,285 | 1,269 | 1,281 | 2,000 |
| 2018/05/30 | 1,290 | 1,290 | 1,266 | 1,267 | 2,200 |
| 2018/05/29 | 1,282 | 1,299 | 1,281 | 1,290 | 700 |
| 2018/05/28 | 1,308 | 1,308 | 1,291 | 1,291 | 1,300 |
| 2018/05/25 | 1,282 | 1,309 | 1,282 | 1,308 | 2,700 |
| 2018/05/24 | 1,300 | 1,300 | 1,285 | 1,300 | 2,000 |
| 2018/05/23 | 1,282 | 1,313 | 1,280 | 1,300 | 7,100 |
| 2018/05/22 | 1,288 | 1,290 | 1,285 | 1,290 | 1,100 |
| 2018/05/21 | 1,270 | 1,294 | 1,270 | 1,287 | 8,600 |
| 2018/05/18 | 1,262 | 1,271 | 1,262 | 1,271 | 1,000 |
| 2018/05/17 | 1,259 | 1,260 | 1,255 | 1,260 | 2,000 |
| 2018/05/16 | 1,237 | 1,237 | 1,237 | 1,237 | 400 |
| 2018/05/15 | 1,251 | 1,270 | 1,251 | 1,254 | 1,400 |
| 2018/05/14 | 1,267 | 1,271 | 1,260 | 1,271 | 3,300 |
| 2018/05/11 | 1,233 | 1,259 | 1,233 | 1,259 | 2,500 |
| 2018/05/10 | 1,243 | 1,280 | 1,239 | 1,259 | 6,800 |
| 2018/05/09 | 1,230 | 1,242 | 1,230 | 1,238 | 1,900 |
| 2018/05/08 | 1,219 | 1,220 | 1,219 | 1,220 | 900 |
| 2018/05/07 | 1,217 | 1,243 | 1,217 | 1,242 | 400 |
| 2018/05/02 | 1,233 | 1,234 | 1,216 | 1,216 | 600 |
| 2018/05/01 | 1,240 | 1,240 | 1,235 | 1,235 | 700 |
| 2018/04/27 | 1,240 | 1,245 | 1,238 | 1,245 | 700 |
| 2018/04/26 | 1,248 | 1,250 | 1,238 | 1,239 | 2,500 |
| 2018/04/25 | 1,226 | 1,250 | 1,226 | 1,249 | 1,500 |
| 2018/04/24 | 1,237 | 1,250 | 1,237 | 1,242 | 2,700 |
| 2018/04/23 | 1,225 | 1,234 | 1,225 | 1,230 | 1,700 |
| 2018/04/20 | 1,212 | 1,224 | 1,211 | 1,224 | 1,800 |
| 2018/04/18 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2018/04/16 | 1,223 | 1,223 | 1,220 | 1,220 | 300 |
| 2018/04/13 | 1,211 | 1,224 | 1,211 | 1,223 | 600 |
| 2018/04/12 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2018/04/11 | 1,223 | 1,223 | 1,213 | 1,213 | 700 |
| 2018/04/10 | 1,217 | 1,217 | 1,213 | 1,213 | 1,100 |
| 2018/04/09 | 1,202 | 1,228 | 1,202 | 1,228 | 1,300 |
| 2018/04/06 | 1,230 | 1,232 | 1,229 | 1,229 | 400 |
| 2018/04/05 | 1,208 | 1,230 | 1,208 | 1,230 | 4,200 |
| 2018/04/04 | 1,190 | 1,209 | 1,190 | 1,209 | 1,200 |
| 2018/04/03 | 1,200 | 1,200 | 1,188 | 1,190 | 1,500 |
| 2018/04/02 | 1,203 | 1,209 | 1,203 | 1,209 | 700 |
| 2018/03/30 | 1,201 | 1,204 | 1,201 | 1,203 | 800 |
| 2018/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2018/03/28 | 1,211 | 1,211 | 1,190 | 1,193 | 1,300 |
| 2018/03/27 | 1,185 | 1,212 | 1,185 | 1,209 | 600 |
| 2018/03/26 | 1,180 | 1,180 | 1,161 | 1,168 | 3,000 |
| 2018/03/23 | 1,202 | 1,202 | 1,190 | 1,190 | 15,300 |
| 2018/03/22 | 1,219 | 1,219 | 1,217 | 1,217 | 400 |
| 2018/03/20 | 1,197 | 1,197 | 1,196 | 1,196 | 1,400 |
| 2018/03/19 | 1,220 | 1,220 | 1,191 | 1,210 | 1,700 |
| 2018/03/16 | 1,192 | 1,253 | 1,192 | 1,221 | 9,200 |
| 2018/03/15 | 1,188 | 1,188 | 1,181 | 1,183 | 500 |
| 2018/03/14 | 1,181 | 1,187 | 1,180 | 1,180 | 8,200 |
| 2018/03/13 | 1,184 | 1,186 | 1,181 | 1,181 | 1,700 |
| 2018/03/12 | 1,182 | 1,182 | 1,182 | 1,182 | 200 |
| 2018/03/09 | 1,171 | 1,183 | 1,171 | 1,183 | 1,100 |
| 2018/03/08 | 1,173 | 1,173 | 1,167 | 1,167 | 200 |
| 2018/03/07 | 1,164 | 1,180 | 1,164 | 1,167 | 2,800 |
| 2018/03/06 | 1,163 | 1,183 | 1,163 | 1,173 | 800 |
| 2018/03/05 | 1,185 | 1,185 | 1,144 | 1,150 | 4,500 |
| 2018/03/02 | 1,160 | 1,185 | 1,160 | 1,185 | 2,600 |
| 2018/03/01 | 1,184 | 1,184 | 1,166 | 1,170 | 8,300 |
| 2018/02/28 | 1,176 | 1,189 | 1,169 | 1,178 | 5,400 |
| 2018/02/27 | 1,180 | 1,186 | 1,177 | 1,177 | 800 |
| 2018/02/26 | 1,195 | 1,198 | 1,180 | 1,180 | 1,900 |
| 2018/02/23 | 1,171 | 1,197 | 1,171 | 1,197 | 3,000 |
| 2018/02/22 | 1,200 | 1,205 | 1,160 | 1,172 | 6,300 |
| 2018/02/21 | 1,182 | 1,199 | 1,172 | 1,195 | 9,500 |
| 2018/02/20 | 1,169 | 1,169 | 1,161 | 1,162 | 1,900 |
| 2018/02/19 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2018/02/16 | 1,160 | 1,176 | 1,160 | 1,160 | 400 |
| 2018/02/14 | 1,151 | 1,160 | 1,133 | 1,160 | 1,700 |
| 2018/02/13 | 1,144 | 1,145 | 1,140 | 1,145 | 1,300 |
| 2018/02/09 | 1,159 | 1,159 | 1,130 | 1,158 | 1,200 |
| 2018/02/08 | 1,163 | 1,171 | 1,162 | 1,163 | 1,700 |
| 2018/02/07 | 1,163 | 1,164 | 1,152 | 1,152 | 1,900 |
| 2018/02/06 | 1,150 | 1,159 | 1,134 | 1,140 | 5,100 |
| 2018/02/05 | 1,160 | 1,169 | 1,160 | 1,169 | 3,200 |
| 2018/02/02 | 1,176 | 1,190 | 1,176 | 1,179 | 4,200 |
| 2018/02/01 | 1,199 | 1,199 | 1,180 | 1,182 | 7,600 |
| 2018/01/31 | 1,176 | 1,191 | 1,176 | 1,182 | 2,600 |
| 2018/01/30 | 1,203 | 1,203 | 1,186 | 1,186 | 3,400 |
| 2018/01/29 | 1,200 | 1,213 | 1,188 | 1,195 | 3,900 |
| 2018/01/26 | 1,190 | 1,190 | 1,186 | 1,186 | 1,400 |
| 2018/01/25 | 1,190 | 1,202 | 1,190 | 1,190 | 4,200 |
| 2018/01/24 | 1,181 | 1,200 | 1,179 | 1,185 | 6,100 |
| 2018/01/23 | 1,184 | 1,186 | 1,180 | 1,180 | 7,900 |
| 2018/01/22 | 1,188 | 1,193 | 1,180 | 1,181 | 2,300 |
| 2018/01/19 | 1,185 | 1,188 | 1,176 | 1,188 | 2,800 |
| 2018/01/18 | 1,189 | 1,190 | 1,181 | 1,183 | 2,700 |
| 2018/01/17 | 1,196 | 1,196 | 1,182 | 1,182 | 3,000 |
| 2018/01/16 | 1,200 | 1,203 | 1,191 | 1,191 | 2,400 |
| 2018/01/15 | 1,198 | 1,198 | 1,190 | 1,197 | 3,600 |
| 2018/01/12 | 1,192 | 1,193 | 1,184 | 1,190 | 1,800 |
| 2018/01/11 | 1,180 | 1,207 | 1,180 | 1,188 | 8,100 |
| 2018/01/10 | 1,204 | 1,204 | 1,204 | 1,204 | 400 |
| 2018/01/09 | 1,208 | 1,208 | 1,196 | 1,200 | 1,500 |
| 2018/01/05 | 1,195 | 1,220 | 1,187 | 1,205 | 4,000 |
| 2018/01/04 | 1,189 | 1,197 | 1,182 | 1,187 | 1,600 |