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 |
---|---|---|---|---|---|
2005/12/30 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 |
2005/12/29 | 1,032 | 1,041 | 1,032 | 1,033 | 27,000 |
2005/12/28 | 1,013 | 1,030 | 1,013 | 1,030 | 4,000 |
2005/12/27 | 1,038 | 1,042 | 1,020 | 1,021 | 25,000 |
2005/12/26 | 1,019 | 1,035 | 1,015 | 1,034 | 23,000 |
2005/12/22 | 1,000 | 1,010 | 1,000 | 1,010 | 31,000 |
2005/12/21 | 1,035 | 1,035 | 1,015 | 1,015 | 21,000 |
2005/12/20 | 1,013 | 1,039 | 1,013 | 1,039 | 39,000 |
2005/12/19 | 1,008 | 1,015 | 1,002 | 1,010 | 37,000 |
2005/12/16 | 999 | 1,016 | 999 | 999 | 41,000 |
2005/12/15 | 994 | 998 | 994 | 998 | 2,000 |
2005/12/14 | 986 | 986 | 984 | 985 | 21,000 |
2005/12/13 | 975 | 977 | 975 | 977 | 5,000 |
2005/12/12 | 950 | 968 | 950 | 961 | 24,000 |
2005/12/09 | 952 | 953 | 950 | 950 | 13,000 |
2005/12/08 | 980 | 982 | 959 | 960 | 48,000 |
2005/12/07 | 1,012 | 1,016 | 990 | 990 | 54,000 |
2005/12/06 | 999 | 1,012 | 995 | 1,012 | 32,000 |
2005/12/05 | 985 | 1,000 | 984 | 998 | 46,000 |
2005/12/02 | 959 | 960 | 959 | 960 | 16,000 |
2005/12/01 | 940 | 952 | 925 | 952 | 27,000 |
2005/11/30 | 925 | 940 | 920 | 940 | 12,000 |
2005/11/29 | 916 | 920 | 915 | 920 | 17,000 |
2005/11/28 | 921 | 925 | 915 | 916 | 25,000 |
2005/11/25 | 929 | 930 | 920 | 921 | 28,000 |
2005/11/24 | 935 | 940 | 935 | 940 | 8,000 |
2005/11/22 | 939 | 949 | 930 | 934 | 20,000 |
2005/11/21 | 929 | 942 | 929 | 930 | 69,000 |
2005/11/18 | 915 | 930 | 907 | 912 | 40,000 |
2005/11/17 | 900 | 909 | 900 | 908 | 11,000 |
2005/11/16 | 900 | 900 | 900 | 900 | 23,000 |
2005/11/15 | 924 | 925 | 896 | 900 | 46,000 |
2005/11/14 | 911 | 940 | 910 | 918 | 138,000 |
2005/11/11 | 870 | 870 | 860 | 861 | 14,000 |
2005/11/10 | 870 | 885 | 860 | 870 | 32,000 |
2005/11/09 | 861 | 870 | 861 | 870 | 2,000 |
2005/11/08 | 832 | 861 | 832 | 860 | 27,000 |
2005/11/07 | 827 | 832 | 827 | 832 | 20,000 |
2005/11/04 | 829 | 829 | 824 | 828 | 13,000 |
2005/11/02 | 820 | 828 | 820 | 828 | 4,000 |
2005/11/01 | 825 | 829 | 825 | 828 | 5,000 |
2005/10/31 | 815 | 820 | 814 | 820 | 19,000 |
2005/10/28 | 814 | 815 | 813 | 815 | 20,000 |
2005/10/27 | 800 | 814 | 800 | 810 | 10,000 |
2005/10/26 | 803 | 819 | 803 | 805 | 15,000 |
2005/10/25 | 791 | 803 | 791 | 803 | 31,000 |
2005/10/24 | 814 | 815 | 808 | 808 | 17,000 |
2005/10/21 | 820 | 821 | 820 | 820 | 5,000 |
2005/10/20 | 827 | 830 | 825 | 825 | 5,000 |
2005/10/19 | 833 | 834 | 825 | 826 | 10,000 |
2005/10/18 | 835 | 837 | 830 | 830 | 12,000 |
2005/10/17 | 830 | 831 | 830 | 830 | 12,000 |
2005/10/14 | 834 | 834 | 821 | 821 | 18,000 |
2005/10/13 | 824 | 830 | 824 | 830 | 6,000 |
2005/10/12 | 810 | 822 | 808 | 821 | 20,000 |
2005/10/11 | 803 | 808 | 803 | 806 | 4,000 |
2005/10/07 | 801 | 804 | 801 | 804 | 2,000 |
2005/10/06 | 803 | 805 | 800 | 805 | 9,000 |
2005/10/05 | 815 | 820 | 810 | 810 | 12,000 |
2005/10/04 | 830 | 835 | 815 | 815 | 16,000 |
2005/10/03 | 840 | 841 | 825 | 825 | 16,000 |
2005/09/30 | 836 | 840 | 835 | 840 | 12,000 |
2005/09/29 | 835 | 840 | 835 | 835 | 14,000 |
2005/09/28 | 851 | 851 | 830 | 840 | 18,000 |
2005/09/27 | 899 | 905 | 850 | 850 | 52,000 |
2005/09/26 | 864 | 899 | 864 | 899 | 37,000 |
2005/09/22 | 830 | 867 | 826 | 865 | 60,000 |
2005/09/21 | 805 | 830 | 805 | 830 | 28,000 |
2005/09/20 | 801 | 821 | 795 | 800 | 52,000 |
2005/09/16 | 789 | 802 | 788 | 800 | 19,000 |
2005/09/15 | 775 | 799 | 773 | 785 | 29,000 |
2005/09/14 | 770 | 774 | 759 | 774 | 23,000 |
2005/09/13 | 766 | 769 | 756 | 760 | 20,000 |
2005/09/12 | 763 | 772 | 763 | 770 | 14,000 |
2005/09/09 | 755 | 765 | 755 | 765 | 8,000 |
2005/09/08 | 775 | 775 | 759 | 760 | 8,000 |
2005/09/07 | 770 | 780 | 769 | 775 | 37,000 |
2005/09/06 | 760 | 772 | 760 | 770 | 30,000 |
2005/09/05 | 760 | 764 | 760 | 760 | 8,000 |
2005/09/02 | 761 | 762 | 750 | 760 | 12,000 |
2005/09/01 | 745 | 755 | 745 | 750 | 19,000 |
2005/08/31 | 742 | 743 | 742 | 743 | 2,000 |
2005/08/30 | 750 | 750 | 740 | 740 | 3,000 |
2005/08/29 | 752 | 759 | 748 | 759 | 9,000 |
2005/08/26 | 760 | 760 | 759 | 759 | 2,000 |
2005/08/25 | 736 | 761 | 736 | 761 | 22,000 |
2005/08/24 | 736 | 757 | 736 | 750 | 11,000 |
2005/08/23 | 730 | 740 | 730 | 740 | 16,000 |
2005/08/22 | 741 | 742 | 733 | 734 | 18,000 |
2005/08/19 | 745 | 745 | 740 | 741 | 5,000 |
2005/08/18 | 740 | 747 | 740 | 745 | 12,000 |
2005/08/17 | 737 | 740 | 737 | 740 | 15,000 |
2005/08/16 | 752 | 752 | 734 | 736 | 21,000 |
2005/08/15 | 750 | 750 | 734 | 749 | 16,000 |
2005/08/12 | 761 | 763 | 750 | 750 | 14,000 |
2005/08/11 | 773 | 780 | 773 | 774 | 14,000 |
2005/08/10 | 770 | 787 | 770 | 780 | 32,000 |
2005/08/09 | 749 | 750 | 748 | 748 | 3,000 |
2005/08/08 | 744 | 747 | 737 | 739 | 10,000 |
2005/08/05 | 759 | 760 | 745 | 745 | 10,000 |
2005/08/04 | 775 | 776 | 750 | 766 | 19,000 |
2005/08/03 | 781 | 783 | 772 | 774 | 24,000 |
2005/08/02 | 775 | 804 | 775 | 784 | 34,000 |
2005/08/01 | 770 | 772 | 755 | 771 | 49,000 |
2005/07/29 | 734 | 751 | 734 | 740 | 18,000 |
2005/07/28 | 784 | 785 | 732 | 733 | 41,000 |
2005/07/27 | 801 | 802 | 785 | 785 | 29,000 |
2005/07/26 | 793 | 810 | 793 | 806 | 27,000 |
2005/07/25 | 780 | 790 | 780 | 790 | 70,000 |
2005/07/22 | 799 | 800 | 789 | 790 | 28,000 |
2005/07/21 | 780 | 801 | 780 | 795 | 36,000 |
2005/07/20 | 745 | 782 | 745 | 780 | 54,000 |
2005/07/19 | 744 | 756 | 744 | 745 | 44,000 |
2005/07/15 | 755 | 756 | 730 | 730 | 36,000 |
2005/07/14 | 730 | 739 | 730 | 730 | 23,000 |
2005/07/13 | 730 | 730 | 730 | 730 | 10,000 |
2005/07/12 | 729 | 730 | 726 | 730 | 22,000 |
2005/07/11 | 726 | 735 | 725 | 735 | 16,000 |
2005/07/08 | 741 | 741 | 725 | 725 | 24,000 |
2005/07/07 | 721 | 740 | 719 | 740 | 38,000 |
2005/07/06 | 718 | 725 | 718 | 725 | 29,000 |
2005/07/05 | 710 | 720 | 710 | 720 | 33,000 |
2005/07/04 | 701 | 710 | 690 | 710 | 42,000 |
2005/07/01 | 689 | 695 | 689 | 695 | 4,000 |
2005/06/30 | 699 | 700 | 689 | 695 | 16,000 |
2005/06/29 | 680 | 681 | 670 | 675 | 22,000 |
2005/06/28 | 668 | 680 | 668 | 680 | 23,000 |
2005/06/27 | 666 | 680 | 665 | 680 | 7,000 |
2005/06/24 | 675 | 676 | 665 | 665 | 26,000 |
2005/06/23 | 674 | 674 | 665 | 665 | 16,000 |
2005/06/22 | 675 | 676 | 660 | 674 | 34,000 |
2005/06/21 | 680 | 681 | 674 | 676 | 18,000 |
2005/06/20 | 678 | 680 | 672 | 680 | 29,000 |
2005/06/17 | 670 | 680 | 670 | 671 | 35,000 |
2005/06/16 | 674 | 690 | 662 | 665 | 39,000 |
2005/06/15 | 630 | 660 | 630 | 650 | 65,000 |
2005/06/14 | 620 | 631 | 620 | 630 | 30,000 |
2005/06/13 | 615 | 620 | 615 | 618 | 12,000 |
2005/06/10 | 617 | 617 | 611 | 612 | 12,000 |
2005/06/09 | 620 | 620 | 614 | 614 | 10,000 |
2005/06/08 | 605 | 614 | 605 | 614 | 22,000 |
2005/06/07 | 604 | 605 | 603 | 605 | 9,000 |
2005/06/06 | 602 | 610 | 602 | 606 | 7,000 |
2005/06/03 | 600 | 600 | 600 | 600 | 2,000 |
2005/06/02 | 610 | 611 | 610 | 610 | 8,000 |
2005/06/01 | 600 | 611 | 600 | 610 | 16,000 |
2005/05/31 | 590 | 601 | 590 | 600 | 8,000 |
2005/05/30 | 602 | 602 | 600 | 600 | 2,000 |
2005/05/27 | 605 | 607 | 603 | 603 | 6,000 |
2005/05/26 | 590 | 600 | 583 | 600 | 10,000 |
2005/05/25 | 610 | 613 | 600 | 600 | 31,000 |
2005/05/24 | 605 | 610 | 598 | 610 | 34,000 |
2005/05/23 | 610 | 620 | 598 | 604 | 80,000 |
2005/05/20 | 560 | 560 | 560 | 560 | 2,000 |
2005/05/19 | 540 | 550 | 540 | 550 | 10,000 |
2005/05/18 | 571 | 571 | 560 | 560 | 3,000 |
2005/05/17 | 579 | 580 | 579 | 580 | 6,000 |
2005/05/16 | 569 | 570 | 568 | 568 | 3,000 |
2005/05/13 | 570 | 571 | 570 | 570 | 3,000 |
2005/05/12 | 570 | 571 | 562 | 571 | 20,000 |
2005/05/11 | 571 | 575 | 568 | 575 | 5,000 |
2005/05/10 | 570 | 571 | 570 | 571 | 2,000 |
2005/05/09 | 570 | 580 | 570 | 574 | 6,000 |
2005/05/06 | 587 | 588 | 570 | 570 | 15,000 |
2005/05/02 | 560 | 560 | 560 | 560 | 1,000 |
2005/04/28 | 550 | 550 | 545 | 550 | 3,000 |
2005/04/27 | 540 | 545 | 540 | 544 | 15,000 |
2005/04/26 | 545 | 545 | 540 | 540 | 5,000 |
2005/04/25 | 530 | 545 | 530 | 545 | 6,000 |
2005/04/22 | 540 | 542 | 540 | 541 | 8,000 |
2005/04/21 | 538 | 540 | 529 | 530 | 6,000 |
2005/04/20 | 543 | 543 | 540 | 540 | 3,000 |
2005/04/19 | 544 | 544 | 540 | 540 | 9,000 |
2005/04/18 | 555 | 555 | 520 | 537 | 16,000 |
2005/04/14 | 571 | 572 | 560 | 560 | 11,000 |
2005/04/13 | 580 | 580 | 572 | 572 | 4,000 |
2005/04/12 | 600 | 600 | 571 | 576 | 27,000 |
2005/04/11 | 598 | 598 | 598 | 598 | 2,000 |
2005/04/08 | 595 | 605 | 590 | 600 | 14,000 |
2005/04/07 | 600 | 600 | 600 | 600 | 1,000 |
2005/04/06 | 590 | 590 | 590 | 590 | 6,000 |
2005/04/05 | 609 | 609 | 585 | 590 | 24,000 |
2005/04/04 | 595 | 610 | 590 | 610 | 12,000 |
2005/04/01 | 620 | 620 | 600 | 600 | 58,000 |
2005/03/31 | 644 | 650 | 614 | 620 | 39,000 |
2005/03/30 | 640 | 650 | 635 | 645 | 55,000 |
2005/03/29 | 610 | 680 | 610 | 640 | 158,000 |
2005/03/28 | 580 | 612 | 580 | 610 | 27,000 |
2005/03/25 | 575 | 590 | 575 | 580 | 45,000 |
2005/03/24 | 600 | 600 | 585 | 585 | 3,000 |
2005/03/23 | 610 | 616 | 590 | 610 | 62,000 |
2005/03/22 | 590 | 615 | 590 | 614 | 37,000 |
2005/03/18 | 600 | 610 | 590 | 590 | 17,000 |
2005/03/17 | 597 | 600 | 590 | 590 | 48,000 |
2005/03/16 | 565 | 585 | 565 | 585 | 10,000 |
2005/03/15 | 570 | 570 | 563 | 563 | 5,000 |
2005/03/14 | 565 | 571 | 565 | 570 | 15,000 |
2005/03/10 | 579 | 580 | 550 | 550 | 14,000 |
2005/03/09 | 560 | 575 | 560 | 575 | 25,000 |
2005/03/08 | 550 | 570 | 550 | 560 | 21,000 |
2005/03/07 | 550 | 551 | 550 | 550 | 14,000 |
2005/03/04 | 540 | 545 | 540 | 545 | 7,000 |
2005/03/03 | 555 | 555 | 550 | 550 | 10,000 |
2005/03/02 | 555 | 567 | 555 | 560 | 22,000 |
2005/03/01 | 538 | 550 | 538 | 550 | 6,000 |
2005/02/28 | 535 | 535 | 535 | 535 | 4,000 |
2005/02/25 | 508 | 530 | 508 | 520 | 21,000 |
2005/02/24 | 519 | 532 | 519 | 532 | 14,000 |
2005/02/23 | 540 | 550 | 528 | 540 | 10,000 |
2005/02/22 | 542 | 550 | 540 | 550 | 4,000 |
2005/02/21 | 540 | 540 | 540 | 540 | 4,000 |
2005/02/18 | 541 | 542 | 540 | 540 | 8,000 |
2005/02/17 | 545 | 546 | 540 | 540 | 7,000 |
2005/02/16 | 525 | 544 | 525 | 540 | 12,000 |
2005/02/15 | 520 | 526 | 520 | 525 | 16,000 |
2005/02/14 | 520 | 520 | 520 | 520 | 2,000 |
2005/02/10 | 507 | 510 | 505 | 510 | 4,000 |
2005/02/09 | 500 | 500 | 500 | 500 | 4,000 |
2005/02/07 | 495 | 502 | 495 | 500 | 4,000 |
2005/02/04 | 495 | 495 | 491 | 491 | 2,000 |
2005/02/03 | 485 | 486 | 484 | 485 | 6,000 |
2005/02/02 | 510 | 511 | 510 | 510 | 4,000 |
2005/02/01 | 514 | 514 | 509 | 510 | 6,000 |
2005/01/31 | 510 | 510 | 510 | 510 | 5,000 |
2005/01/28 | 515 | 516 | 500 | 510 | 13,000 |
2005/01/27 | 504 | 510 | 504 | 510 | 10,000 |
2005/01/26 | 490 | 500 | 490 | 500 | 3,000 |
2005/01/25 | 480 | 487 | 480 | 486 | 15,000 |
2005/01/24 | 482 | 489 | 482 | 486 | 8,000 |
2005/01/19 | 481 | 490 | 481 | 490 | 3,000 |
2005/01/18 | 500 | 501 | 485 | 490 | 10,000 |
2005/01/17 | 502 | 505 | 500 | 501 | 5,000 |
2005/01/14 | 518 | 519 | 491 | 510 | 9,000 |
2005/01/13 | 510 | 526 | 510 | 510 | 27,000 |
2005/01/12 | 505 | 508 | 500 | 500 | 8,000 |
2005/01/11 | 480 | 511 | 480 | 505 | 22,000 |
2005/01/07 | 505 | 505 | 475 | 476 | 21,000 |
2005/01/06 | 480 | 525 | 480 | 515 | 90,000 |
2005/01/05 | 465 | 480 | 465 | 470 | 7,000 |