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 |
---|---|---|---|---|---|
2000/12/28 | 385 | 385 | 385 | 385 | 1,000 |
2000/12/25 | 400 | 400 | 370 | 380 | 10,000 |
2000/12/22 | 370 | 370 | 370 | 370 | 2,000 |
2000/12/21 | 385 | 390 | 385 | 390 | 3,000 |
2000/12/19 | 400 | 400 | 400 | 400 | 3,000 |
2000/12/18 | 400 | 400 | 390 | 390 | 5,000 |
2000/12/06 | 410 | 410 | 410 | 410 | 2,000 |
2000/12/05 | 440 | 440 | 420 | 420 | 22,000 |
2000/12/04 | 390 | 420 | 390 | 420 | 14,000 |
2000/11/28 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/24 | 400 | 425 | 400 | 410 | 21,000 |
2000/11/22 | 400 | 400 | 400 | 400 | 2,000 |
2000/11/20 | 400 | 400 | 400 | 400 | 2,000 |
2000/11/15 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/14 | 405 | 405 | 403 | 405 | 4,000 |
2000/11/09 | 420 | 420 | 415 | 420 | 8,000 |
2000/11/07 | 415 | 415 | 415 | 415 | 1,000 |
2000/11/02 | 430 | 430 | 430 | 430 | 4,000 |
2000/10/31 | 420 | 420 | 420 | 420 | 1,000 |
2000/10/30 | 425 | 425 | 420 | 420 | 5,000 |
2000/10/25 | 430 | 430 | 430 | 430 | 6,000 |
2000/10/20 | 430 | 430 | 430 | 430 | 2,000 |
2000/10/19 | 420 | 430 | 420 | 430 | 2,000 |
2000/10/18 | 440 | 440 | 440 | 440 | 2,000 |
2000/10/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/10/13 | 435 | 440 | 435 | 440 | 5,000 |
2000/10/12 | 455 | 455 | 450 | 450 | 3,000 |
2000/10/11 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/10 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/06 | 470 | 470 | 470 | 470 | 2,000 |
2000/10/05 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/03 | 485 | 485 | 485 | 485 | 3,000 |
2000/09/26 | 470 | 470 | 470 | 470 | 2,000 |
2000/09/25 | 530 | 545 | 445 | 470 | 20,000 |
2000/09/19 | 535 | 535 | 535 | 535 | 2,000 |
2000/09/18 | 515 | 515 | 515 | 515 | 1,000 |
2000/09/11 | 520 | 520 | 520 | 520 | 1,000 |
2000/09/08 | 535 | 535 | 535 | 535 | 1,000 |
2000/09/07 | 525 | 525 | 525 | 525 | 1,000 |
2000/09/05 | 545 | 545 | 535 | 535 | 3,000 |
2000/09/04 | 540 | 550 | 540 | 540 | 9,000 |
2000/09/01 | 535 | 535 | 535 | 535 | 1,000 |
2000/08/30 | 540 | 540 | 530 | 530 | 8,000 |
2000/08/29 | 555 | 555 | 545 | 545 | 5,000 |
2000/08/28 | 555 | 560 | 550 | 555 | 15,000 |
2000/08/25 | 555 | 555 | 540 | 540 | 12,000 |
2000/08/22 | 540 | 540 | 540 | 540 | 2,000 |
2000/08/18 | 540 | 540 | 540 | 540 | 2,000 |
2000/08/17 | 535 | 540 | 535 | 540 | 8,000 |
2000/08/15 | 545 | 545 | 545 | 545 | 1,000 |
2000/08/14 | 560 | 560 | 545 | 545 | 5,000 |
2000/08/11 | 555 | 555 | 555 | 555 | 2,000 |
2000/08/09 | 580 | 580 | 570 | 570 | 7,000 |
2000/08/02 | 580 | 600 | 580 | 590 | 11,000 |
2000/07/31 | 560 | 595 | 560 | 575 | 16,000 |
2000/07/28 | 585 | 585 | 585 | 585 | 3,000 |
2000/07/27 | 595 | 600 | 595 | 600 | 3,000 |
2000/07/25 | 605 | 605 | 590 | 600 | 8,000 |
2000/07/24 | 610 | 610 | 595 | 595 | 5,000 |
2000/07/21 | 600 | 610 | 595 | 610 | 4,000 |
2000/07/19 | 655 | 655 | 620 | 620 | 18,000 |
2000/07/18 | 670 | 670 | 665 | 665 | 8,000 |
2000/07/17 | 674 | 674 | 665 | 665 | 2,000 |
2000/07/14 | 680 | 680 | 660 | 660 | 26,000 |
2000/07/13 | 680 | 690 | 670 | 690 | 14,000 |
2000/07/12 | 685 | 700 | 676 | 690 | 26,000 |
2000/07/11 | 680 | 680 | 665 | 680 | 16,000 |
2000/07/10 | 660 | 690 | 660 | 670 | 12,000 |
2000/07/07 | 630 | 675 | 630 | 665 | 28,000 |
2000/07/06 | 615 | 650 | 615 | 638 | 18,000 |
2000/07/05 | 540 | 630 | 540 | 610 | 34,000 |
2000/07/04 | 505 | 550 | 505 | 545 | 42,000 |
2000/07/03 | 505 | 520 | 500 | 505 | 35,000 |
2000/06/30 | 505 | 505 | 505 | 505 | 1,000 |
2000/06/28 | 505 | 505 | 500 | 500 | 8,000 |
2000/06/27 | 510 | 510 | 510 | 510 | 5,000 |
2000/06/26 | 515 | 520 | 505 | 505 | 15,000 |
2000/06/23 | 540 | 565 | 515 | 520 | 16,000 |
2000/06/22 | 535 | 535 | 515 | 530 | 16,000 |
2000/06/21 | 510 | 535 | 510 | 535 | 11,000 |
2000/06/20 | 485 | 525 | 470 | 520 | 30,000 |
2000/06/19 | 475 | 475 | 460 | 470 | 4,000 |
2000/06/16 | 465 | 465 | 465 | 465 | 1,000 |
2000/06/15 | 485 | 485 | 470 | 470 | 4,000 |
2000/06/14 | 485 | 485 | 485 | 485 | 1,000 |
2000/06/13 | 505 | 505 | 505 | 505 | 1,000 |
2000/06/07 | 505 | 510 | 505 | 510 | 6,000 |
2000/06/06 | 505 | 510 | 505 | 510 | 8,000 |
2000/06/05 | 515 | 515 | 510 | 510 | 4,000 |
2000/06/02 | 500 | 510 | 500 | 500 | 6,000 |
2000/06/01 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/30 | 475 | 475 | 475 | 475 | 1,000 |
2000/05/29 | 460 | 470 | 460 | 465 | 5,000 |
2000/05/25 | 450 | 460 | 450 | 460 | 9,000 |
2000/05/23 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/22 | 455 | 455 | 455 | 455 | 2,000 |
2000/05/18 | 450 | 465 | 445 | 450 | 10,000 |
2000/05/17 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/15 | 455 | 455 | 455 | 455 | 2,000 |
2000/05/12 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/11 | 455 | 455 | 450 | 450 | 2,000 |
2000/05/10 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/09 | 460 | 460 | 450 | 460 | 2,000 |
2000/05/08 | 455 | 455 | 450 | 450 | 3,000 |
2000/05/02 | 440 | 460 | 430 | 450 | 17,000 |
2000/05/01 | 405 | 405 | 405 | 405 | 1,000 |
2000/04/28 | 410 | 415 | 410 | 415 | 4,000 |
2000/04/27 | 410 | 410 | 410 | 410 | 1,000 |
2000/04/25 | 400 | 410 | 400 | 410 | 7,000 |
2000/04/24 | 390 | 395 | 390 | 395 | 5,000 |
2000/04/21 | 405 | 405 | 390 | 390 | 2,000 |
2000/04/19 | 400 | 400 | 400 | 400 | 1,000 |
2000/04/18 | 410 | 425 | 400 | 400 | 8,000 |
2000/04/17 | 420 | 420 | 420 | 420 | 3,000 |
2000/04/14 | 445 | 445 | 440 | 440 | 5,000 |
2000/04/13 | 460 | 460 | 450 | 460 | 5,000 |
2000/04/12 | 460 | 460 | 460 | 460 | 1,000 |
2000/04/11 | 465 | 465 | 465 | 465 | 1,000 |
2000/04/10 | 475 | 475 | 475 | 475 | 1,000 |
2000/04/07 | 475 | 475 | 475 | 475 | 1,000 |
2000/04/05 | 470 | 470 | 455 | 455 | 3,000 |
2000/04/04 | 470 | 470 | 460 | 460 | 5,000 |
2000/04/03 | 460 | 470 | 460 | 470 | 2,000 |
2000/03/30 | 450 | 455 | 450 | 455 | 8,000 |
2000/03/29 | 445 | 445 | 445 | 445 | 3,000 |
2000/03/28 | 435 | 435 | 435 | 435 | 2,000 |
2000/03/24 | 430 | 455 | 430 | 450 | 11,000 |
2000/03/23 | 440 | 440 | 430 | 430 | 3,000 |
2000/03/22 | 440 | 440 | 440 | 440 | 1,000 |
2000/03/21 | 465 | 465 | 450 | 455 | 10,000 |
2000/03/17 | 465 | 465 | 465 | 465 | 6,000 |
2000/03/16 | 465 | 465 | 465 | 465 | 2,000 |
2000/03/15 | 470 | 470 | 470 | 470 | 1,000 |
2000/03/14 | 485 | 485 | 485 | 485 | 1,000 |
2000/03/09 | 515 | 515 | 515 | 515 | 2,000 |
2000/03/08 | 525 | 525 | 525 | 525 | 8,000 |
2000/03/07 | 530 | 530 | 525 | 525 | 3,000 |
2000/03/06 | 530 | 540 | 530 | 530 | 4,000 |
2000/03/03 | 530 | 530 | 530 | 530 | 2,000 |
2000/03/02 | 530 | 535 | 530 | 535 | 3,000 |
2000/03/01 | 525 | 550 | 525 | 525 | 3,000 |
2000/02/29 | 530 | 530 | 525 | 525 | 6,000 |
2000/02/28 | 455 | 515 | 455 | 515 | 12,000 |
2000/02/25 | 420 | 450 | 420 | 450 | 16,000 |
2000/02/24 | 415 | 415 | 410 | 410 | 2,000 |
2000/02/23 | 425 | 425 | 410 | 410 | 6,000 |
2000/02/22 | 440 | 440 | 420 | 420 | 11,000 |
2000/02/21 | 435 | 435 | 430 | 435 | 6,000 |
2000/02/18 | 430 | 430 | 430 | 430 | 5,000 |
2000/02/17 | 430 | 430 | 425 | 430 | 8,000 |
2000/02/16 | 440 | 440 | 430 | 430 | 7,000 |
2000/02/15 | 450 | 450 | 445 | 450 | 5,000 |
2000/02/14 | 455 | 455 | 455 | 455 | 2,000 |
2000/02/10 | 470 | 470 | 455 | 455 | 3,000 |
2000/02/09 | 465 | 465 | 465 | 465 | 7,000 |
2000/02/08 | 470 | 470 | 470 | 470 | 2,000 |
2000/02/04 | 475 | 475 | 470 | 470 | 10,000 |
2000/02/02 | 470 | 470 | 470 | 470 | 2,000 |
2000/02/01 | 465 | 465 | 465 | 465 | 1,000 |
2000/01/31 | 470 | 470 | 470 | 470 | 2,000 |
2000/01/28 | 470 | 480 | 470 | 480 | 2,000 |
2000/01/27 | 470 | 470 | 470 | 470 | 1,000 |
2000/01/25 | 470 | 475 | 470 | 475 | 12,000 |
2000/01/24 | 465 | 470 | 465 | 470 | 10,000 |
2000/01/21 | 470 | 470 | 460 | 460 | 8,000 |
2000/01/20 | 485 | 490 | 470 | 470 | 27,000 |
2000/01/19 | 495 | 495 | 485 | 485 | 3,000 |
2000/01/18 | 495 | 495 | 490 | 490 | 4,000 |
2000/01/17 | 495 | 500 | 495 | 495 | 75,000 |
2000/01/14 | 500 | 500 | 499 | 500 | 12,000 |
2000/01/13 | 500 | 500 | 495 | 500 | 23,000 |
2000/01/12 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/11 | 495 | 500 | 495 | 500 | 13,000 |
2000/01/07 | 495 | 495 | 485 | 485 | 8,000 |
2000/01/06 | 500 | 505 | 500 | 505 | 8,000 |
2000/01/05 | 500 | 500 | 500 | 500 | 1,000 |