日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東テク(9960)の株価時系列情報

東テク(9960)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
1994/12/28 1,300 1,300 1,300 1,300 2,000
1994/12/27 1,320 1,320 1,320 1,320 4,000
1994/12/26 1,350 1,350 1,350 1,350 4,000
1994/12/22 1,360 1,360 1,360 1,360 2,000
1994/12/19 1,380 1,380 1,380 1,380 1,000
1994/12/16 1,380 1,380 1,380 1,380 2,000
1994/12/15 1,370 1,380 1,370 1,380 6,000
1994/12/14 1,350 1,370 1,350 1,370 10,000
1994/12/13 1,350 1,350 1,350 1,350 2,000
1994/12/12 1,350 1,350 1,350 1,350 6,000
1994/12/09 1,350 1,360 1,350 1,350 3,000
1994/12/07 1,350 1,350 1,350 1,350 7,000
1994/12/06 1,310 1,350 1,310 1,350 4,000
1994/12/05 1,310 1,350 1,310 1,350 7,000
1994/12/02 1,300 1,350 1,300 1,350 6,000
1994/11/30 1,280 1,280 1,280 1,280 2,000
1994/11/29 1,260 1,260 1,250 1,250 10,000
1994/11/28 1,300 1,300 1,250 1,250 3,000
1994/11/25 1,340 1,340 1,300 1,300 10,000
1994/11/24 1,350 1,350 1,350 1,350 5,000
1994/11/22 1,440 1,440 1,410 1,410 3,000
1994/11/21 1,510 1,530 1,510 1,530 7,000
1994/11/18 1,280 1,470 1,280 1,470 33,000
1994/11/17 1,300 1,330 1,260 1,270 40,000
1994/11/16 1,350 1,350 1,350 1,350 1,000
1994/11/15 1,650 1,650 1,650 1,650 1,000
1994/11/14 1,650 1,650 1,650 1,650 1,000
1994/11/10 1,700 1,700 1,700 1,700 1,000
1994/11/04 1,760 1,760 1,760 1,760 1,000
1994/11/02 1,800 1,800 1,800 1,800 1,000
1994/10/28 1,760 1,760 1,760 1,760 1,000
1994/10/27 1,760 1,760 1,750 1,750 3,000
1994/10/26 1,740 1,750 1,740 1,750 2,000
1994/10/25 1,750 1,750 1,750 1,750 1,000
1994/10/21 1,900 1,900 1,900 1,900 6,000
1994/10/20 1,900 1,900 1,900 1,900 4,000
1994/10/19 1,920 1,920 1,920 1,920 1,000
1994/10/14 1,960 1,960 1,960 1,960 2,000
1994/10/07 1,970 1,970 1,970 1,970 4,000
1994/10/06 1,980 1,980 1,980 1,980 9,000
1994/10/05 1,980 1,980 1,980 1,980 17,000
1994/10/04 1,980 1,980 1,980 1,980 3,000
1994/10/03 2,000 2,020 1,990 1,990 28,000
1994/09/30 2,070 2,070 2,040 2,040 29,000
1994/09/29 2,050 2,060 2,050 2,060 4,000
1994/09/28 2,010 2,050 2,010 2,050 17,000
1994/09/27 1,890 1,920 1,890 1,890 7,000
1994/09/22 1,880 1,880 1,880 1,880 3,000
1994/09/21 1,780 1,780 1,750 1,760 23,000
1994/09/20 1,760 1,760 1,760 1,760 1,000
1994/09/19 1,750 1,750 1,750 1,750 1,000
1994/09/14 1,750 1,750 1,750 1,750 4,000
1994/09/13 1,810 1,810 1,750 1,750 21,000
1994/09/12 1,840 1,840 1,810 1,810 20,000
1994/09/09 1,850 1,870 1,850 1,870 11,000
1994/09/08 1,850 1,850 1,850 1,850 3,000
1994/09/06 1,990 1,990 1,980 1,980 4,000
1994/09/05 2,020 2,020 2,020 2,020 1,000
1994/09/02 2,020 2,020 2,010 2,010 2,000
1994/09/01 2,040 2,040 2,030 2,030 7,000
1994/08/31 2,050 2,050 2,030 2,030 3,000
1994/08/30 2,130 2,130 2,130 2,130 1,000
1994/08/29 2,160 2,160 2,140 2,140 4,000
1994/08/26 2,150 2,160 2,150 2,160 14,000
1994/08/25 2,170 2,170 2,130 2,170 17,000
1994/08/24 2,100 2,140 2,100 2,130 11,000
1994/08/23 2,100 2,100 2,100 2,100 10,000
1994/08/22 2,060 2,100 2,060 2,100 7,000
1994/08/19 2,060 2,070 2,060 2,060 20,000
1994/08/18 2,040 2,050 2,020 2,050 33,000
1994/08/17 2,000 2,020 2,000 2,020 5,000
1994/08/16 2,000 2,000 2,000 2,000 2,000
1994/08/15 2,050 2,060 2,050 2,060 2,000
1994/08/12 2,060 2,060 2,050 2,050 7,000
1994/08/11 2,070 2,070 2,060 2,060 5,000
1994/08/10 2,060 2,060 2,060 2,060 11,000
1994/08/09 2,060 2,080 2,060 2,080 8,000
1994/08/08 2,070 2,070 2,060 2,060 4,000
1994/08/05 2,060 2,070 2,060 2,060 6,000
1994/08/04 2,070 2,070 2,070 2,070 5,000
1994/08/03 2,140 2,140 2,060 2,070 16,000
1994/08/02 2,070 2,140 2,070 2,140 5,000
1994/08/01 2,070 2,070 2,070 2,070 2,000
1994/07/29 2,100 2,100 2,060 2,070 6,000
1994/07/28 2,050 2,100 2,050 2,100 4,000
1994/07/27 2,020 2,080 2,020 2,050 14,000
1994/07/26 2,130 2,150 2,080 2,080 13,000
1994/07/25 2,180 2,200 2,180 2,190 17,000
1994/07/22 2,260 2,270 2,230 2,230 23,000
1994/07/21 2,320 2,320 2,220 2,260 98,000
1994/07/20 2,270 2,310 2,270 2,310 153,000
1994/07/19 2,250 2,290 2,230 2,270 97,000
1994/07/18 2,250 2,260 2,200 2,250 101,000
1994/07/15 2,220 2,250 2,200 2,240 146,000
1994/07/14 2,130 2,210 2,130 2,200 134,000
1994/07/13 2,060 2,140 2,060 2,130 51,000
1994/07/12 2,060 2,060 2,000 2,060 20,000
1994/07/11 2,100 2,100 2,050 2,050 13,000
1994/07/08 2,120 2,160 2,080 2,080 63,000
1994/07/07 2,130 2,150 2,080 2,120 20,000
1994/07/06 2,170 2,190 2,120 2,130 14,000
1994/07/05 2,160 2,190 2,130 2,160 43,000
1994/07/04 2,160 2,180 2,120 2,180 47,000
1994/07/01 2,240 2,290 2,120 2,160 189,000
1994/06/30 2,000 2,240 1,980 2,240 363,000
1994/06/29 1,850 2,030 1,830 2,020 221,000
1994/06/28 1,810 1,850 1,800 1,850 15,000
1994/06/27 1,870 1,870 1,870 1,870 1,000
1994/06/24 1,890 1,890 1,880 1,880 13,000
1994/06/23 1,860 1,900 1,840 1,900 32,000
1994/06/22 1,840 1,870 1,840 1,860 10,000
1994/06/21 1,900 1,900 1,870 1,880 21,000
1994/06/20 1,940 2,010 1,900 1,960 130,000
1994/06/17 1,760 1,940 1,750 1,940 112,000
1994/06/16 1,770 1,770 1,710 1,710 22,000
1994/06/15 1,760 1,780 1,750 1,760 22,000
1994/06/14 1,670 1,760 1,670 1,760 39,000
1994/06/13 1,650 1,670 1,650 1,670 3,000
1994/06/10 1,650 1,650 1,650 1,650 7,000
1994/06/09 1,610 1,650 1,590 1,650 13,000
1994/06/08 1,640 1,640 1,600 1,600 5,000
1994/06/07 1,600 1,650 1,570 1,650 26,000
1994/06/06 1,670 1,670 1,600 1,600 3,000
1994/06/03 1,650 1,680 1,640 1,680 18,000
1994/06/02 1,650 1,650 1,620 1,650 6,000
1994/06/01 1,620 1,650 1,620 1,650 12,000
1994/05/31 1,650 1,650 1,650 1,650 11,000
1994/05/30 1,650 1,650 1,650 1,650 4,000
1994/05/27 1,640 1,680 1,640 1,680 2,000
1994/05/26 1,700 1,700 1,700 1,700 1,000
1994/05/25 1,650 1,690 1,650 1,690 4,000
1994/05/24 1,750 1,750 1,720 1,740 4,000
1994/05/20 1,640 1,670 1,640 1,670 12,000
1994/05/19 1,720 1,720 1,700 1,700 4,000
1994/05/18 1,730 1,750 1,720 1,720 5,000
1994/05/17 1,730 1,730 1,730 1,730 6,000
1994/05/16 1,750 1,760 1,750 1,760 12,000
1994/05/13 1,750 1,760 1,730 1,740 69,000
1994/05/12 1,670 1,770 1,640 1,750 29,000
1994/05/11 1,670 1,670 1,670 1,670 2,000
1994/05/10 1,700 1,700 1,680 1,680 2,000
1994/05/09 1,690 1,690 1,680 1,680 2,000
1994/04/28 1,700 1,700 1,700 1,700 1,000
1994/04/27 1,710 1,710 1,710 1,710 1,000
1994/04/26 1,720 1,720 1,700 1,710 7,000
1994/04/25 1,750 1,760 1,750 1,750 9,000
1994/04/22 1,700 1,730 1,700 1,730 8,000
1994/04/21 1,700 1,700 1,680 1,700 13,000
1994/04/20 1,730 1,760 1,730 1,750 30,000
1994/04/19 1,740 1,740 1,700 1,700 12,000
1994/04/18 1,730 1,730 1,730 1,730 1,000
1994/04/15 1,700 1,730 1,700 1,700 23,000
1994/04/14 1,710 1,760 1,700 1,700 16,000
1994/04/13 1,710 1,710 1,700 1,700 12,000
1994/04/12 1,750 1,750 1,700 1,720 11,000
1994/04/11 1,700 1,730 1,700 1,730 4,000
1994/04/08 1,740 1,740 1,710 1,710 2,000
1994/04/07 1,750 1,760 1,710 1,710 13,000
1994/04/06 1,710 1,750 1,690 1,750 13,000
1994/04/05 1,620 1,700 1,610 1,700 20,000
1994/04/04 1,610 1,610 1,610 1,610 7,000
1994/04/01 1,570 1,600 1,570 1,600 6,000
1994/03/31 1,680 1,680 1,640 1,640 8,000
1994/03/30 1,690 1,690 1,660 1,690 3,000
1994/03/29 1,690 1,700 1,670 1,700 16,000
1994/03/28 1,700 1,700 1,700 1,700 10,000
1994/03/28 1 -> 1.10 分割
1994/03/25 1,830 1,850 1,800 1,800 12,000
1994/03/24 1,820 1,820 1,800 1,800 14,000
1994/03/23 1,880 1,880 1,850 1,850 5,000
1994/03/22 1,900 1,900 1,900 1,900 2,000
1994/03/18 1,900 1,920 1,900 1,920 13,000
1994/03/17 1,880 1,900 1,880 1,900 10,000
1994/03/15 1,900 1,900 1,860 1,900 5,000
1994/03/14 1,890 1,890 1,870 1,870 9,000
1994/03/11 1,900 1,900 1,900 1,900 12,000
1994/03/10 1,910 1,950 1,900 1,950 12,000
1994/03/09 1,960 1,960 1,900 1,910 12,000
1994/03/08 2,000 2,020 1,960 2,000 32,000
1994/03/07 2,000 2,000 2,000 2,000 31,000
1994/03/04 1,960 2,030 1,950 2,030 17,000
1994/03/03 1,950 2,000 1,950 1,950 10,000
1994/03/02 1,960 1,970 1,950 1,950 11,000
1994/03/01 2,000 2,000 1,950 2,000 13,000
1994/02/28 2,050 2,050 2,010 2,010 18,000
1994/02/25 2,050 2,070 2,000 2,040 89,000
1994/02/24 1,990 2,060 1,960 2,060 80,000
1994/02/23 2,010 2,020 2,000 2,000 28,000
1994/02/22 1,990 2,020 1,960 1,990 23,000
1994/02/21 1,990 2,000 1,990 2,000 6,000
1994/02/18 1,900 2,090 1,880 2,090 68,000
1994/02/17 1,900 1,920 1,880 1,880 10,000
1994/02/16 1,860 1,920 1,860 1,870 10,000
1994/02/15 1,920 1,920 1,830 1,830 16,000
1994/02/14 1,940 1,940 1,900 1,940 16,000
1994/02/10 1,930 1,990 1,900 1,990 20,000
1994/02/09 1,950 2,000 1,950 1,990 18,000
1994/02/08 1,980 2,030 1,960 1,960 24,000
1994/02/07 2,000 2,020 1,950 1,950 14,000
1994/02/04 2,020 2,030 2,000 2,010 19,000
1994/02/03 2,040 2,050 1,980 1,980 38,000
1994/02/02 2,060 2,060 2,030 2,040 45,000
1994/02/01 2,060 2,070 2,030 2,060 75,000
1994/01/31 2,050 2,100 2,040 2,060 95,000
1994/01/28 2,000 2,000 1,940 1,990 47,000
1994/01/27 1,990 2,030 1,960 2,020 161,000
1994/01/26 1,850 1,960 1,850 1,910 43,000
1994/01/25 1,810 1,890 1,810 1,850 21,000
1994/01/24 1,820 1,830 1,790 1,800 36,000
1994/01/21 1,970 1,990 1,910 1,910 43,000
1994/01/20 1,940 2,000 1,910 1,910 40,000
1994/01/19 1,970 1,980 1,910 1,910 42,000
1994/01/18 2,010 2,040 1,980 1,980 57,000
1994/01/17 2,030 2,080 1,970 2,010 70,000
1994/01/14 1,910 2,050 1,890 2,010 185,000
1994/01/13 1,910 1,930 1,880 1,900 60,000
1994/01/12 1,820 1,920 1,800 1,880 70,000
1994/01/11 1,800 1,800 1,770 1,790 27,000
1994/01/10 1,720 1,820 1,710 1,730 47,000
1994/01/07 1,730 1,750 1,680 1,700 20,000
1994/01/06 1,700 1,730 1,650 1,690 21,000
1994/01/05 1,730 1,730 1,700 1,700 20,000
1994/01/04 1,780 1,780 1,740 1,740 10,000

このページの先頭へ