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 |
---|---|---|---|---|---|
2002/12/30 | 380 | 380 | 380 | 380 | 4,000 |
2002/12/27 | 380 | 380 | 380 | 380 | 1,000 |
2002/12/25 | 365 | 390 | 355 | 390 | 7,000 |
2002/12/24 | 360 | 360 | 360 | 360 | 1,000 |
2002/12/18 | 375 | 375 | 370 | 370 | 2,000 |
2002/12/11 | 380 | 380 | 380 | 380 | 2,000 |
2002/12/10 | 405 | 405 | 395 | 395 | 2,000 |
2002/12/09 | 420 | 420 | 389 | 405 | 15,000 |
2002/12/06 | 400 | 410 | 380 | 390 | 27,000 |
2002/12/03 | 375 | 375 | 375 | 375 | 4,000 |
2002/11/28 | 365 | 365 | 365 | 365 | 3,000 |
2002/11/26 | 355 | 355 | 355 | 355 | 1,000 |
2002/11/25 | 365 | 390 | 365 | 365 | 17,000 |
2002/11/22 | 365 | 365 | 365 | 365 | 1,000 |
2002/11/21 | 360 | 360 | 360 | 360 | 1,000 |
2002/11/19 | 370 | 370 | 370 | 370 | 2,000 |
2002/11/15 | 360 | 360 | 360 | 360 | 2,000 |
2002/11/05 | 370 | 370 | 360 | 360 | 4,000 |
2002/11/01 | 360 | 360 | 355 | 355 | 3,000 |
2002/10/29 | 360 | 360 | 360 | 360 | 3,000 |
2002/10/25 | 350 | 370 | 350 | 350 | 8,000 |
2002/10/22 | 335 | 350 | 335 | 350 | 2,000 |
2002/10/21 | 360 | 360 | 360 | 360 | 2,000 |
2002/10/18 | 370 | 370 | 370 | 370 | 2,000 |
2002/10/10 | 350 | 350 | 350 | 350 | 2,000 |
2002/10/04 | 385 | 385 | 385 | 385 | 1,000 |
2002/10/02 | 400 | 400 | 400 | 400 | 3,000 |
2002/09/27 | 385 | 385 | 385 | 385 | 1,000 |
2002/09/26 | 400 | 400 | 400 | 400 | 2,000 |
2002/09/25 | 420 | 420 | 405 | 405 | 9,000 |
2002/09/18 | 395 | 410 | 395 | 400 | 4,000 |
2002/09/12 | 360 | 360 | 360 | 360 | 3,000 |
2002/09/09 | 375 | 375 | 370 | 370 | 2,000 |
2002/09/06 | 375 | 375 | 375 | 375 | 2,000 |
2002/09/04 | 390 | 390 | 390 | 390 | 1,000 |
2002/09/03 | 430 | 430 | 400 | 400 | 7,000 |
2002/08/30 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/28 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/27 | 400 | 400 | 400 | 400 | 2,000 |
2002/08/26 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/23 | 400 | 400 | 400 | 400 | 5,000 |
2002/08/22 | 380 | 380 | 375 | 375 | 2,000 |
2002/08/20 | 385 | 385 | 385 | 385 | 1,000 |
2002/08/07 | 390 | 390 | 390 | 390 | 1,000 |
2002/08/06 | 380 | 380 | 375 | 375 | 6,000 |
2002/08/02 | 385 | 405 | 385 | 385 | 5,000 |
2002/08/01 | 380 | 390 | 380 | 390 | 2,000 |
2002/07/26 | 390 | 390 | 390 | 390 | 4,000 |
2002/07/25 | 415 | 415 | 390 | 390 | 13,000 |
2002/07/24 | 400 | 400 | 400 | 400 | 1,000 |
2002/07/18 | 430 | 430 | 410 | 410 | 4,000 |
2002/07/12 | 420 | 420 | 410 | 410 | 7,000 |
2002/07/09 | 420 | 420 | 420 | 420 | 4,000 |
2002/07/08 | 445 | 445 | 419 | 430 | 22,000 |
2002/07/05 | 410 | 410 | 410 | 410 | 8,000 |
2002/07/04 | 420 | 420 | 410 | 410 | 2,000 |
2002/07/02 | 450 | 450 | 430 | 440 | 9,000 |
2002/07/01 | 450 | 450 | 430 | 430 | 13,000 |
2002/06/28 | 430 | 430 | 400 | 400 | 18,000 |
2002/06/25 | 380 | 400 | 380 | 400 | 7,000 |
2002/06/20 | 380 | 380 | 380 | 380 | 2,000 |
2002/06/18 | 420 | 420 | 390 | 395 | 4,000 |
2002/06/17 | 395 | 395 | 395 | 395 | 2,000 |
2002/06/06 | 395 | 395 | 395 | 395 | 1,000 |
2002/06/04 | 410 | 410 | 400 | 400 | 5,000 |
2002/05/28 | 405 | 405 | 405 | 405 | 4,000 |
2002/05/27 | 400 | 400 | 400 | 400 | 2,000 |
2002/05/24 | 400 | 400 | 370 | 390 | 23,000 |
2002/05/23 | 390 | 390 | 390 | 390 | 4,000 |
2002/05/21 | 420 | 420 | 420 | 420 | 1,000 |
2002/05/20 | 430 | 430 | 430 | 430 | 2,000 |
2002/05/08 | 395 | 400 | 395 | 400 | 2,000 |
2002/05/02 | 420 | 420 | 410 | 410 | 4,000 |
2002/04/30 | 397 | 405 | 397 | 405 | 2,000 |
2002/04/25 | 410 | 430 | 410 | 430 | 9,000 |
2002/04/23 | 420 | 420 | 415 | 420 | 2,000 |
2002/04/22 | 435 | 435 | 435 | 435 | 2,000 |
2002/04/18 | 415 | 450 | 415 | 440 | 12,000 |
2002/04/17 | 400 | 400 | 400 | 400 | 2,000 |
2002/04/12 | 400 | 400 | 400 | 400 | 1,000 |
2002/04/09 | 385 | 385 | 385 | 385 | 2,000 |
2002/04/04 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/02 | 420 | 420 | 420 | 420 | 3,000 |
2002/03/28 | 410 | 410 | 410 | 410 | 1,000 |
2002/03/26 | 440 | 440 | 420 | 420 | 3,000 |
2002/03/25 | 460 | 460 | 440 | 450 | 10,000 |
2002/03/22 | 440 | 450 | 440 | 450 | 6,000 |
2002/03/19 | 435 | 450 | 435 | 450 | 12,000 |
2002/03/18 | 395 | 420 | 395 | 400 | 5,000 |
2002/03/14 | 440 | 440 | 440 | 440 | 2,000 |
2002/03/13 | 435 | 450 | 435 | 450 | 4,000 |
2002/03/06 | 410 | 420 | 410 | 420 | 2,000 |
2002/03/05 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/04 | 420 | 440 | 410 | 435 | 13,000 |
2002/02/25 | 390 | 405 | 390 | 405 | 7,000 |
2002/02/22 | 380 | 385 | 380 | 385 | 2,000 |
2002/02/19 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/15 | 380 | 380 | 380 | 380 | 1,000 |
2002/02/05 | 395 | 395 | 390 | 390 | 5,000 |
2002/02/04 | 383 | 390 | 383 | 383 | 4,000 |
2002/01/31 | 338 | 360 | 335 | 350 | 4,000 |
2002/01/28 | 397 | 397 | 390 | 390 | 2,000 |
2002/01/25 | 400 | 420 | 400 | 410 | 14,000 |
2002/01/24 | 394 | 395 | 394 | 395 | 4,000 |
2002/01/23 | 395 | 395 | 390 | 390 | 8,000 |
2002/01/18 | 390 | 410 | 380 | 380 | 6,000 |
2002/01/07 | 440 | 450 | 400 | 410 | 8,000 |
2002/01/04 | 404 | 410 | 404 | 404 | 2,000 |