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
1999/12/29 520 520 520 520 4,000
1999/12/27 535 540 535 539 9,000
1999/12/24 520 540 520 535 9,000
1999/12/22 475 490 475 490 4,000
1999/12/21 465 475 465 475 6,000
1999/12/20 465 465 465 465 1,000
1999/12/17 450 450 450 450 5,000
1999/12/16 465 465 440 445 6,000
1999/12/15 520 530 485 500 11,000
1999/12/13 555 555 555 555 2,000
1999/12/10 570 570 560 560 4,000
1999/12/09 575 575 575 575 1,000
1999/12/07 600 610 590 590 5,000
1999/12/06 570 595 570 585 5,000
1999/12/03 551 575 550 570 11,000
1999/12/02 520 530 520 530 5,000
1999/12/01 510 520 510 520 5,000
1999/11/30 520 520 520 520 3,000
1999/11/29 579 579 579 579 1,000
1999/11/25 599 599 590 590 5,000
1999/11/22 600 600 600 600 2,000
1999/11/19 551 600 551 600 5,000
1999/11/18 512 519 509 519 8,000
1999/11/17 480 509 475 509 6,000
1999/11/16 507 507 471 471 7,000
1999/11/15 499 510 499 510 9,000
1999/11/12 595 595 550 550 5,000
1999/11/11 595 595 595 595 1,000
1999/11/10 595 595 595 595 1,000
1999/11/09 615 615 600 600 5,000
1999/11/08 615 615 615 615 1,000
1999/11/02 630 630 630 630 12,000
1999/11/01 630 630 630 630 1,000
1999/10/27 634 634 633 633 2,000
1999/10/26 633 633 633 633 1,000
1999/10/25 670 670 631 631 5,000
1999/10/21 655 655 655 655 1,000
1999/10/20 660 660 660 660 1,000
1999/10/19 675 675 670 670 3,000
1999/10/13 680 680 672 672 2,000
1999/10/07 661 661 660 660 2,000
1999/10/06 661 675 661 661 20,000
1999/10/05 681 681 661 661 12,000
1999/10/04 681 681 681 681 3,000
1999/10/01 680 681 680 680 4,000
1999/09/27 700 700 700 700 1,000
1999/09/24 730 730 700 700 5,000
1999/09/22 730 730 730 730 8,000
1999/09/21 730 730 730 730 3,000
1999/09/20 720 728 720 728 5,000
1999/09/17 740 740 720 720 7,000
1999/09/16 750 750 740 750 6,000
1999/09/14 750 760 745 750 13,000
1999/09/13 740 750 740 750 4,000
1999/09/10 730 730 730 730 6,000
1999/09/09 730 730 730 730 5,000
1999/09/08 730 730 729 729 6,000
1999/09/07 730 730 730 730 4,000
1999/09/06 730 730 730 730 4,000
1999/09/03 730 730 730 730 3,000
1999/09/02 730 730 730 730 2,000
1999/09/01 691 730 691 730 4,000
1999/08/31 720 720 710 710 3,000
1999/08/30 730 730 730 730 1,000
1999/08/27 740 740 740 740 1,000
1999/08/26 748 748 740 740 2,000
1999/08/25 750 750 750 750 3,000
1999/08/24 750 750 750 750 2,000
1999/08/20 760 760 740 740 2,000
1999/08/19 775 775 760 760 3,000
1999/08/17 730 755 730 750 7,000
1999/08/16 715 715 715 715 1,000
1999/08/13 710 710 710 710 2,000
1999/08/12 700 705 700 700 4,000
1999/08/10 720 730 700 715 4,000
1999/08/09 690 690 690 690 2,000
1999/08/06 710 720 710 720 2,000
1999/08/05 740 740 740 740 3,000
1999/08/04 759 759 746 746 10,000
1999/08/03 758 759 758 759 3,000
1999/08/02 755 755 755 755 4,000
1999/07/30 751 751 751 751 1,000
1999/07/29 730 750 720 750 6,000
1999/07/26 750 750 750 750 1,000
1999/07/23 750 750 700 700 5,000
1999/07/22 790 790 780 780 4,000
1999/07/21 821 821 780 780 6,000
1999/07/16 850 850 800 800 7,000
1999/07/15 880 890 850 850 10,000
1999/07/14 901 902 850 890 7,000
1999/07/13 900 910 880 900 17,000
1999/07/12 830 860 830 860 6,000
1999/07/09 860 860 820 820 13,000
1999/07/08 900 920 890 890 26,000
1999/07/07 840 898 840 898 26,000
1999/07/06 840 850 830 840 40,000
1999/07/05 811 850 811 820 28,000
1999/07/02 698 785 698 785 73,000
1999/07/01 687 689 680 685 38,000
1999/06/30 681 681 677 677 9,000
1999/06/29 685 685 680 680 6,000
1999/06/28 680 680 671 671 6,000
1999/06/25 681 682 681 682 6,000
1999/06/24 673 682 673 682 6,000
1999/06/23 686 686 670 670 6,000
1999/06/22 685 686 680 686 12,000
1999/06/21 650 680 650 660 26,000
1999/06/18 630 630 630 630 1,000
1999/06/17 616 616 616 616 1,000
1999/06/16 629 639 628 639 3,000
1999/06/14 630 649 630 649 5,000
1999/06/11 621 621 605 605 5,000
1999/06/10 605 641 605 631 7,000
1999/06/09 627 627 601 601 9,000
1999/06/08 650 650 630 630 7,000
1999/06/07 605 649 605 649 9,000
1999/06/04 598 598 590 590 7,000
1999/06/03 581 598 581 581 11,000
1999/06/02 569 600 569 570 7,000
1999/05/28 620 620 600 600 7,000
1999/05/26 660 661 640 661 29,000
1999/05/25 622 660 622 660 14,000
1999/05/24 572 620 571 605 26,000
1999/05/19 569 579 569 579 4,000
1999/05/18 645 645 601 603 6,000
1999/05/14 675 678 675 678 4,000
1999/05/13 679 679 679 679 2,000
1999/05/12 687 687 680 680 4,000
1999/05/11 711 720 650 690 36,000
1999/05/10 690 710 690 709 52,000
1999/05/07 593 630 593 610 12,000
1999/05/06 599 605 591 593 26,000
1999/04/30 600 610 580 580 53,000
1999/04/28 530 580 530 569 42,000
1999/04/27 495 530 495 530 23,000
1999/04/26 490 490 490 490 1,000
1999/04/23 490 490 480 490 9,000
1999/04/22 470 470 460 460 5,000
1999/04/20 500 500 499 499 6,000
1999/04/19 500 500 500 500 2,000
1999/04/16 482 500 467 500 5,000
1999/04/15 519 519 515 515 7,000
1999/04/14 510 520 500 520 6,000
1999/04/13 499 510 499 510 9,000
1999/04/12 460 475 460 474 9,000
1999/04/09 475 475 475 475 3,000
1999/04/08 465 475 465 475 7,000
1999/04/07 510 510 460 480 40,000
1999/04/06 440 500 435 500 35,000
1999/04/05 390 420 390 420 23,000
1999/04/02 380 381 376 380 9,000
1999/04/01 380 380 376 376 3,000
1999/03/31 380 380 380 380 1,000
1999/03/30 385 390 380 380 9,000
1999/03/29 380 390 380 390 2,000
1999/03/26 360 380 355 380 23,000
1999/03/25 420 420 350 350 24,000
1999/03/24 420 420 420 420 3,000
1999/03/23 420 420 420 420 5,000
1999/03/19 420 420 420 420 1,000
1999/03/18 372 385 372 385 6,000
1999/03/16 350 350 350 350 2,000
1999/03/10 370 370 370 370 3,000
1999/03/09 370 370 370 370 1,000
1999/03/08 370 370 370 370 2,000
1999/03/05 370 370 370 370 2,000
1999/03/04 370 370 370 370 4,000
1999/03/03 390 390 380 380 6,000
1999/03/02 380 390 380 390 3,000
1999/03/01 370 390 370 380 6,000
1999/02/26 385 385 370 370 7,000
1999/02/25 340 370 340 370 7,000
1999/02/24 332 335 332 335 2,000
1999/02/23 332 332 332 332 1,000
1999/02/22 332 342 332 332 18,000
1999/02/19 327 330 326 330 11,000
1999/02/18 320 326 320 326 9,000
1999/02/17 306 316 306 316 10,000
1999/02/16 314 320 305 305 9,000
1999/02/12 312 312 312 312 1,000
1999/02/09 310 310 310 310 3,000
1999/02/08 310 310 310 310 2,000
1999/02/04 315 315 315 315 4,000
1999/02/03 316 316 316 316 6,000
1999/01/29 300 300 300 300 12,000
1999/01/26 300 300 300 300 2,000
1999/01/25 317 317 300 300 23,000
1999/01/19 315 315 312 312 4,000
1999/01/12 320 320 320 320 2,000
1999/01/11 315 330 315 330 3,000
1999/01/08 325 325 320 320 5,000
1999/01/07 311 334 311 325 8,000
1999/01/06 304 315 302 302 25,000
1999/01/05 301 306 301 301 13,000

このページの先頭へ