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 |
---|---|---|---|---|---|
2001/12/28 | 370 | 410 | 370 | 370 | 2,000 |
2001/12/27 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/25 | 390 | 390 | 378 | 385 | 16,000 |
2001/12/20 | 345 | 360 | 345 | 360 | 3,000 |
2001/12/19 | 365 | 365 | 365 | 365 | 2,000 |
2001/12/18 | 405 | 405 | 370 | 370 | 5,000 |
2001/12/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/12/13 | 380 | 380 | 380 | 380 | 1,000 |
2001/12/11 | 390 | 390 | 390 | 390 | 5,000 |
2001/12/10 | 370 | 400 | 370 | 400 | 22,000 |
2001/12/07 | 425 | 425 | 360 | 370 | 16,000 |
2001/12/06 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/04 | 405 | 440 | 400 | 400 | 8,000 |
2001/12/03 | 405 | 405 | 405 | 405 | 3,000 |
2001/11/30 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/27 | 400 | 400 | 400 | 400 | 7,000 |
2001/11/26 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/22 | 410 | 430 | 390 | 420 | 12,000 |
2001/11/21 | 390 | 390 | 390 | 390 | 2,000 |
2001/11/20 | 390 | 390 | 390 | 390 | 2,000 |
2001/11/19 | 380 | 380 | 380 | 380 | 1,000 |
2001/11/15 | 370 | 380 | 370 | 380 | 2,000 |
2001/11/14 | 386 | 386 | 365 | 365 | 5,000 |
2001/11/13 | 390 | 390 | 380 | 390 | 2,000 |
2001/11/12 | 386 | 386 | 386 | 386 | 1,000 |
2001/11/09 | 400 | 400 | 385 | 395 | 6,000 |
2001/11/08 | 400 | 405 | 395 | 395 | 9,000 |
2001/11/06 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/05 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/02 | 460 | 460 | 430 | 445 | 11,000 |
2001/10/25 | 410 | 430 | 410 | 420 | 9,000 |
2001/10/24 | 405 | 405 | 405 | 405 | 4,000 |
2001/10/23 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/18 | 405 | 405 | 405 | 405 | 1,000 |
2001/10/17 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/16 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/12 | 400 | 400 | 400 | 400 | 1,000 |
2001/10/10 | 410 | 410 | 380 | 380 | 4,000 |
2001/10/03 | 420 | 420 | 415 | 415 | 3,000 |
2001/10/02 | 440 | 440 | 440 | 440 | 3,000 |
2001/09/25 | 420 | 440 | 420 | 440 | 9,000 |
2001/09/21 | 440 | 440 | 425 | 425 | 4,000 |
2001/09/20 | 445 | 445 | 445 | 445 | 1,000 |
2001/09/18 | 440 | 450 | 440 | 450 | 3,000 |
2001/09/12 | 435 | 435 | 390 | 400 | 8,000 |
2001/09/10 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/06 | 440 | 460 | 440 | 460 | 2,000 |
2001/09/04 | 460 | 460 | 435 | 460 | 11,000 |
2001/08/30 | 435 | 435 | 435 | 435 | 4,000 |
2001/08/29 | 435 | 435 | 435 | 435 | 4,000 |
2001/08/28 | 435 | 435 | 435 | 435 | 2,000 |
2001/08/27 | 430 | 430 | 430 | 430 | 9,000 |
2001/08/24 | 430 | 440 | 430 | 430 | 8,000 |
2001/08/23 | 425 | 425 | 425 | 425 | 1,000 |
2001/08/22 | 425 | 425 | 425 | 425 | 1,000 |
2001/08/20 | 450 | 450 | 450 | 450 | 1,000 |
2001/08/16 | 435 | 435 | 435 | 435 | 2,000 |
2001/08/02 | 445 | 460 | 445 | 450 | 5,000 |
2001/07/31 | 436 | 440 | 430 | 436 | 6,000 |
2001/07/26 | 475 | 475 | 450 | 450 | 6,000 |
2001/07/25 | 490 | 490 | 475 | 475 | 8,000 |
2001/07/23 | 475 | 475 | 470 | 470 | 2,000 |
2001/07/19 | 485 | 485 | 480 | 480 | 2,000 |
2001/07/18 | 480 | 510 | 480 | 500 | 7,000 |
2001/07/17 | 500 | 500 | 495 | 495 | 4,000 |
2001/07/16 | 475 | 510 | 475 | 500 | 18,000 |
2001/07/05 | 475 | 475 | 470 | 475 | 2,000 |
2001/07/03 | 510 | 510 | 480 | 480 | 6,000 |
2001/07/02 | 485 | 510 | 475 | 490 | 26,000 |
2001/06/29 | 460 | 495 | 460 | 475 | 20,000 |
2001/06/25 | 465 | 465 | 459 | 460 | 9,000 |
2001/06/22 | 435 | 435 | 435 | 435 | 1,000 |
2001/06/19 | 425 | 440 | 425 | 440 | 6,000 |
2001/06/18 | 410 | 420 | 410 | 420 | 2,000 |
2001/06/15 | 420 | 420 | 420 | 420 | 12,000 |
2001/06/12 | 430 | 430 | 430 | 430 | 1,000 |
2001/06/08 | 420 | 425 | 420 | 425 | 5,000 |
2001/06/07 | 470 | 470 | 400 | 420 | 12,000 |
2001/06/05 | 480 | 480 | 475 | 475 | 4,000 |
2001/06/04 | 475 | 485 | 470 | 485 | 6,000 |
2001/06/01 | 455 | 455 | 455 | 455 | 1,000 |
2001/05/31 | 460 | 460 | 460 | 460 | 1,000 |
2001/05/30 | 470 | 470 | 465 | 465 | 3,000 |
2001/05/29 | 481 | 505 | 470 | 470 | 5,000 |
2001/05/28 | 505 | 505 | 495 | 495 | 4,000 |
2001/05/25 | 470 | 510 | 470 | 510 | 12,000 |
2001/05/18 | 470 | 470 | 470 | 470 | 2,000 |
2001/05/17 | 460 | 465 | 455 | 465 | 4,000 |
2001/05/16 | 460 | 460 | 460 | 460 | 2,000 |
2001/05/15 | 470 | 470 | 470 | 470 | 1,000 |
2001/05/09 | 450 | 450 | 450 | 450 | 2,000 |
2001/05/08 | 445 | 455 | 445 | 455 | 3,000 |
2001/05/02 | 470 | 470 | 460 | 460 | 4,000 |
2001/04/26 | 445 | 460 | 445 | 460 | 2,000 |
2001/04/25 | 455 | 465 | 455 | 455 | 13,000 |
2001/04/19 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/18 | 450 | 460 | 450 | 455 | 4,000 |
2001/04/17 | 430 | 445 | 430 | 445 | 5,000 |
2001/04/16 | 440 | 440 | 435 | 435 | 5,000 |
2001/04/06 | 430 | 430 | 430 | 430 | 2,000 |
2001/04/05 | 395 | 395 | 395 | 395 | 1,000 |
2001/04/04 | 415 | 420 | 415 | 420 | 2,000 |
2001/04/03 | 430 | 430 | 400 | 400 | 5,000 |
2001/03/30 | 410 | 415 | 410 | 415 | 2,000 |
2001/03/28 | 430 | 430 | 430 | 430 | 2,000 |
2001/03/23 | 455 | 485 | 455 | 485 | 9,000 |
2001/03/21 | 500 | 505 | 450 | 450 | 7,000 |
2001/03/19 | 430 | 490 | 430 | 460 | 6,000 |
2001/03/15 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/13 | 400 | 400 | 395 | 400 | 4,000 |
2001/03/12 | 430 | 430 | 430 | 430 | 2,000 |
2001/03/07 | 430 | 430 | 430 | 430 | 1,000 |
2001/03/06 | 440 | 440 | 420 | 420 | 5,000 |
2001/03/05 | 441 | 441 | 441 | 441 | 1,000 |
2001/03/02 | 470 | 470 | 450 | 460 | 7,000 |
2001/03/01 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/28 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/27 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/26 | 425 | 425 | 425 | 425 | 1,000 |
2001/02/23 | 405 | 456 | 405 | 456 | 7,000 |
2001/02/21 | 410 | 410 | 408 | 408 | 4,000 |
2001/02/20 | 430 | 430 | 430 | 430 | 2,000 |
2001/02/19 | 410 | 420 | 400 | 420 | 6,000 |
2001/02/16 | 405 | 405 | 400 | 400 | 7,000 |
2001/02/15 | 400 | 400 | 400 | 400 | 2,000 |
2001/02/14 | 385 | 400 | 375 | 400 | 9,000 |
2001/02/13 | 400 | 400 | 390 | 390 | 10,000 |
2001/02/08 | 420 | 420 | 400 | 400 | 3,000 |
2001/02/07 | 425 | 425 | 395 | 410 | 9,000 |
2001/02/06 | 390 | 410 | 390 | 410 | 6,000 |
2001/02/02 | 405 | 405 | 390 | 400 | 9,000 |
2001/02/01 | 370 | 370 | 370 | 370 | 1,000 |
2001/01/31 | 385 | 385 | 370 | 370 | 9,000 |
2001/01/30 | 371 | 380 | 371 | 380 | 2,000 |
2001/01/29 | 385 | 390 | 380 | 380 | 8,000 |
2001/01/26 | 410 | 410 | 410 | 410 | 2,000 |
2001/01/25 | 395 | 420 | 395 | 411 | 17,000 |
2001/01/19 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/18 | 380 | 400 | 380 | 385 | 8,000 |
2001/01/16 | 395 | 395 | 395 | 395 | 1,000 |
2001/01/15 | 385 | 385 | 385 | 385 | 3,000 |
2001/01/12 | 390 | 390 | 390 | 390 | 3,000 |
2001/01/11 | 390 | 390 | 385 | 385 | 2,000 |
2001/01/10 | 390 | 390 | 390 | 390 | 1,000 |
2001/01/09 | 390 | 395 | 390 | 395 | 2,000 |
2001/01/05 | 410 | 410 | 400 | 400 | 11,000 |