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 |
---|---|---|---|---|---|
1995/12/29 | 630 | 630 | 630 | 630 | 2,000 |
1995/12/28 | 620 | 620 | 620 | 620 | 1,000 |
1995/12/26 | 610 | 610 | 610 | 610 | 7,000 |
1995/12/25 | 630 | 630 | 617 | 617 | 4,000 |
1995/12/22 | 614 | 630 | 614 | 630 | 8,000 |
1995/12/20 | 624 | 624 | 613 | 613 | 7,000 |
1995/12/19 | 625 | 625 | 625 | 625 | 1,000 |
1995/12/18 | 630 | 630 | 630 | 630 | 2,000 |
1995/12/15 | 613 | 613 | 613 | 613 | 1,000 |
1995/12/14 | 612 | 612 | 612 | 612 | 1,000 |
1995/12/13 | 630 | 630 | 610 | 610 | 6,000 |
1995/12/12 | 631 | 632 | 630 | 630 | 9,000 |
1995/12/11 | 631 | 631 | 630 | 630 | 11,000 |
1995/12/08 | 630 | 630 | 630 | 630 | 3,000 |
1995/12/07 | 640 | 640 | 615 | 615 | 5,000 |
1995/12/05 | 631 | 631 | 631 | 631 | 1,000 |
1995/12/04 | 632 | 632 | 631 | 631 | 2,000 |
1995/12/01 | 610 | 630 | 610 | 630 | 11,000 |
1995/11/30 | 601 | 601 | 601 | 601 | 1,000 |
1995/11/29 | 600 | 600 | 591 | 595 | 6,000 |
1995/11/28 | 590 | 595 | 580 | 595 | 7,000 |
1995/11/27 | 610 | 610 | 590 | 590 | 2,000 |
1995/11/24 | 620 | 620 | 610 | 610 | 9,000 |
1995/11/22 | 550 | 610 | 550 | 610 | 10,000 |
1995/11/21 | 580 | 580 | 550 | 550 | 17,000 |
1995/11/20 | 590 | 595 | 580 | 580 | 13,000 |
1995/11/17 | 610 | 610 | 590 | 590 | 6,000 |
1995/11/16 | 610 | 610 | 600 | 603 | 6,000 |
1995/11/15 | 620 | 620 | 610 | 610 | 6,000 |
1995/11/14 | 639 | 639 | 639 | 639 | 1,000 |
1995/11/13 | 650 | 650 | 650 | 650 | 4,000 |
1995/11/10 | 661 | 662 | 660 | 660 | 20,000 |
1995/11/09 | 660 | 661 | 660 | 661 | 6,000 |
1995/11/08 | 661 | 661 | 661 | 661 | 2,000 |
1995/11/07 | 670 | 670 | 666 | 666 | 5,000 |
1995/11/01 | 661 | 661 | 661 | 661 | 4,000 |
1995/10/27 | 692 | 692 | 692 | 692 | 2,000 |
1995/10/26 | 692 | 692 | 691 | 691 | 2,000 |
1995/10/25 | 692 | 692 | 691 | 692 | 5,000 |
1995/10/24 | 690 | 690 | 690 | 690 | 1,000 |
1995/10/23 | 690 | 691 | 690 | 691 | 6,000 |
1995/10/20 | 690 | 690 | 690 | 690 | 4,000 |
1995/10/18 | 690 | 690 | 690 | 690 | 8,000 |
1995/10/17 | 690 | 690 | 690 | 690 | 5,000 |
1995/10/16 | 690 | 690 | 690 | 690 | 5,000 |
1995/10/13 | 690 | 698 | 690 | 698 | 7,000 |
1995/10/12 | 699 | 699 | 699 | 699 | 2,000 |
1995/10/06 | 689 | 690 | 689 | 690 | 3,000 |
1995/10/05 | 699 | 700 | 699 | 699 | 10,000 |
1995/10/02 | 699 | 700 | 699 | 700 | 4,000 |
1995/09/29 | 700 | 700 | 700 | 700 | 3,000 |
1995/09/28 | 699 | 699 | 699 | 699 | 1,000 |
1995/09/26 | 710 | 710 | 709 | 709 | 4,000 |
1995/09/25 | 709 | 709 | 709 | 709 | 3,000 |
1995/09/22 | 709 | 709 | 690 | 690 | 3,000 |
1995/09/21 | 710 | 710 | 710 | 710 | 1,000 |
1995/09/20 | 730 | 730 | 730 | 730 | 1,000 |
1995/09/14 | 720 | 720 | 700 | 720 | 4,000 |
1995/09/11 | 730 | 730 | 730 | 730 | 1,000 |
1995/09/08 | 745 | 745 | 730 | 730 | 9,000 |
1995/09/06 | 750 | 760 | 745 | 745 | 30,000 |
1995/09/05 | 770 | 770 | 740 | 760 | 17,000 |
1995/09/04 | 798 | 798 | 770 | 770 | 17,000 |
1995/09/01 | 810 | 810 | 800 | 800 | 6,000 |
1995/08/31 | 810 | 812 | 810 | 810 | 10,000 |
1995/08/30 | 805 | 810 | 805 | 805 | 22,000 |
1995/08/29 | 800 | 805 | 800 | 805 | 11,000 |
1995/08/28 | 800 | 800 | 800 | 800 | 3,000 |
1995/08/25 | 800 | 810 | 800 | 800 | 6,000 |
1995/08/23 | 798 | 800 | 797 | 797 | 14,000 |
1995/08/22 | 797 | 798 | 797 | 798 | 7,000 |
1995/08/21 | 797 | 797 | 797 | 797 | 5,000 |
1995/08/18 | 800 | 806 | 797 | 797 | 15,000 |
1995/08/17 | 811 | 830 | 800 | 800 | 13,000 |
1995/08/16 | 797 | 800 | 790 | 800 | 4,000 |
1995/08/15 | 787 | 787 | 787 | 787 | 2,000 |
1995/08/14 | 785 | 785 | 785 | 785 | 3,000 |
1995/08/11 | 780 | 785 | 780 | 785 | 2,000 |
1995/08/10 | 760 | 770 | 760 | 765 | 20,000 |
1995/08/09 | 760 | 769 | 760 | 760 | 11,000 |
1995/08/08 | 752 | 753 | 752 | 752 | 6,000 |
1995/08/07 | 778 | 778 | 750 | 752 | 10,000 |
1995/08/03 | 770 | 770 | 770 | 770 | 1,000 |
1995/08/02 | 780 | 780 | 770 | 770 | 6,000 |
1995/08/01 | 780 | 780 | 780 | 780 | 1,000 |
1995/07/31 | 780 | 780 | 780 | 780 | 1,000 |
1995/07/28 | 782 | 800 | 775 | 800 | 4,000 |
1995/07/27 | 781 | 782 | 780 | 782 | 6,000 |
1995/07/26 | 780 | 780 | 780 | 780 | 1,000 |
1995/07/25 | 830 | 830 | 800 | 800 | 5,000 |
1995/07/24 | 830 | 830 | 820 | 830 | 5,000 |
1995/07/21 | 829 | 830 | 819 | 830 | 7,000 |
1995/07/20 | 849 | 849 | 819 | 819 | 6,000 |
1995/07/19 | 790 | 850 | 790 | 850 | 27,000 |
1995/07/18 | 770 | 780 | 760 | 780 | 24,000 |
1995/07/17 | 750 | 750 | 750 | 750 | 1,000 |
1995/07/14 | 790 | 795 | 760 | 760 | 23,000 |
1995/07/13 | 735 | 800 | 735 | 770 | 67,000 |
1995/07/12 | 670 | 730 | 670 | 715 | 32,000 |
1995/07/11 | 660 | 660 | 650 | 650 | 4,000 |
1995/07/10 | 651 | 651 | 650 | 650 | 4,000 |
1995/07/07 | 602 | 603 | 602 | 603 | 2,000 |
1995/07/06 | 582 | 595 | 582 | 595 | 13,000 |
1995/07/05 | 603 | 603 | 581 | 581 | 14,000 |
1995/07/04 | 608 | 608 | 603 | 603 | 8,000 |
1995/07/03 | 610 | 625 | 610 | 625 | 17,000 |
1995/06/30 | 605 | 607 | 605 | 605 | 4,000 |
1995/06/29 | 605 | 607 | 605 | 607 | 16,000 |
1995/06/28 | 601 | 605 | 598 | 605 | 13,000 |
1995/06/27 | 623 | 624 | 610 | 610 | 17,000 |
1995/06/26 | 630 | 630 | 624 | 624 | 21,000 |
1995/06/23 | 615 | 635 | 615 | 635 | 27,000 |
1995/06/22 | 610 | 610 | 610 | 610 | 5,000 |
1995/06/21 | 640 | 640 | 611 | 611 | 5,000 |
1995/06/20 | 640 | 640 | 633 | 639 | 7,000 |
1995/06/16 | 574 | 574 | 574 | 574 | 2,000 |
1995/06/14 | 571 | 571 | 570 | 570 | 3,000 |
1995/06/13 | 595 | 595 | 570 | 570 | 16,000 |
1995/06/12 | 605 | 605 | 605 | 605 | 1,000 |
1995/06/09 | 645 | 645 | 645 | 645 | 5,000 |
1995/06/08 | 651 | 651 | 650 | 650 | 11,000 |
1995/06/07 | 700 | 700 | 660 | 660 | 2,000 |
1995/06/05 | 750 | 750 | 720 | 720 | 4,000 |
1995/05/31 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/25 | 820 | 820 | 820 | 820 | 3,000 |
1995/05/24 | 820 | 820 | 820 | 820 | 1,000 |
1995/05/22 | 880 | 880 | 880 | 880 | 1,000 |
1995/05/19 | 854 | 854 | 854 | 854 | 3,000 |
1995/05/18 | 898 | 898 | 898 | 898 | 1,000 |
1995/05/16 | 899 | 899 | 899 | 899 | 1,000 |
1995/05/15 | 900 | 900 | 900 | 900 | 2,000 |
1995/05/12 | 910 | 920 | 900 | 900 | 5,000 |
1995/05/11 | 900 | 910 | 900 | 900 | 37,000 |
1995/05/08 | 990 | 990 | 990 | 990 | 1,000 |
1995/05/02 | 990 | 990 | 990 | 990 | 1,000 |
1995/04/26 | 810 | 810 | 810 | 810 | 1,000 |
1995/04/25 | 801 | 801 | 801 | 801 | 1,000 |
1995/04/21 | 787 | 787 | 787 | 787 | 3,000 |
1995/04/20 | 781 | 781 | 771 | 771 | 2,000 |
1995/04/14 | 800 | 800 | 800 | 800 | 1,000 |
1995/04/11 | 780 | 800 | 780 | 800 | 2,000 |
1995/04/10 | 763 | 780 | 760 | 780 | 5,000 |
1995/03/28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/03/24 | 941 | 950 | 940 | 950 | 3,000 |
1995/03/14 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
1995/03/09 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 |
1995/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1995/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1995/03/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1995/03/02 | 975 | 1,010 | 975 | 1,010 | 12,000 |
1995/02/24 | 1,100 | 1,180 | 1,100 | 1,180 | 2,000 |
1995/02/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1995/02/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1995/02/16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1995/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1995/02/13 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 |
1995/02/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
1995/02/03 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
1995/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1995/02/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
1995/01/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
1995/01/27 | 1,250 | 1,300 | 1,250 | 1,300 | 9,000 |
1995/01/26 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
1995/01/25 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
1995/01/23 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 |
1995/01/20 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 |
1995/01/19 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 |
1995/01/18 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
1995/01/13 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 |
1995/01/12 | 1,470 | 1,500 | 1,440 | 1,440 | 10,000 |
1995/01/11 | 1,570 | 1,570 | 1,490 | 1,490 | 22,000 |
1995/01/10 | 1,320 | 1,500 | 1,320 | 1,500 | 61,000 |
1995/01/09 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
1995/01/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
1995/01/05 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
1995/01/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |