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 |
|---|---|---|---|---|---|
| 2006/12/29 | 970 | 975 | 970 | 975 | 6,000 |
| 2006/12/28 | 970 | 970 | 970 | 970 | 4,000 |
| 2006/12/27 | 963 | 963 | 963 | 963 | 4,000 |
| 2006/12/26 | 960 | 965 | 960 | 960 | 8,000 |
| 2006/12/25 | 966 | 968 | 960 | 960 | 15,000 |
| 2006/12/22 | 970 | 972 | 965 | 967 | 15,000 |
| 2006/12/21 | 977 | 978 | 970 | 970 | 14,000 |
| 2006/12/20 | 979 | 980 | 970 | 970 | 16,000 |
| 2006/12/19 | 974 | 975 | 960 | 960 | 13,000 |
| 2006/12/18 | 950 | 980 | 950 | 980 | 59,000 |
| 2006/12/15 | 949 | 951 | 945 | 945 | 30,000 |
| 2006/12/14 | 912 | 937 | 912 | 935 | 31,000 |
| 2006/12/13 | 910 | 910 | 895 | 907 | 20,000 |
| 2006/12/12 | 906 | 907 | 901 | 901 | 4,000 |
| 2006/12/11 | 895 | 910 | 895 | 905 | 10,000 |
| 2006/12/08 | 898 | 900 | 886 | 890 | 29,000 |
| 2006/12/07 | 910 | 912 | 910 | 910 | 9,000 |
| 2006/12/06 | 905 | 910 | 905 | 910 | 3,000 |
| 2006/12/05 | 897 | 897 | 897 | 897 | 4,000 |
| 2006/12/04 | 893 | 894 | 890 | 890 | 12,000 |
| 2006/12/01 | 889 | 910 | 889 | 892 | 33,000 |
| 2006/11/30 | 856 | 880 | 856 | 870 | 14,000 |
| 2006/11/29 | 849 | 860 | 849 | 856 | 26,000 |
| 2006/11/28 | 849 | 849 | 848 | 848 | 4,000 |
| 2006/11/27 | 850 | 850 | 849 | 849 | 4,000 |
| 2006/11/24 | 849 | 850 | 849 | 849 | 6,000 |
| 2006/11/22 | 850 | 850 | 849 | 849 | 9,000 |
| 2006/11/21 | 843 | 845 | 842 | 845 | 6,000 |
| 2006/11/20 | 857 | 858 | 830 | 843 | 66,000 |
| 2006/11/17 | 850 | 858 | 848 | 850 | 10,000 |
| 2006/11/16 | 844 | 855 | 840 | 841 | 33,000 |
| 2006/11/15 | 861 | 875 | 842 | 843 | 89,000 |
| 2006/11/14 | 859 | 870 | 852 | 856 | 33,000 |
| 2006/11/13 | 854 | 901 | 854 | 856 | 36,000 |
| 2006/11/10 | 860 | 870 | 840 | 845 | 36,000 |
| 2006/11/09 | 869 | 869 | 868 | 868 | 3,000 |
| 2006/11/08 | 869 | 870 | 869 | 870 | 4,000 |
| 2006/11/07 | 867 | 870 | 867 | 869 | 8,000 |
| 2006/11/06 | 864 | 869 | 864 | 869 | 10,000 |
| 2006/11/02 | 869 | 870 | 865 | 865 | 4,000 |
| 2006/11/01 | 870 | 870 | 869 | 869 | 6,000 |
| 2006/10/27 | 880 | 886 | 880 | 885 | 8,000 |
| 2006/10/26 | 881 | 885 | 879 | 885 | 5,000 |
| 2006/10/25 | 890 | 895 | 888 | 895 | 23,000 |
| 2006/10/24 | 855 | 895 | 855 | 885 | 45,000 |
| 2006/10/23 | 810 | 810 | 805 | 805 | 4,000 |
| 2006/10/20 | 800 | 801 | 800 | 800 | 6,000 |
| 2006/10/19 | 815 | 815 | 815 | 815 | 2,000 |
| 2006/10/18 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/10/17 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/10/16 | 800 | 800 | 790 | 790 | 5,000 |
| 2006/10/13 | 788 | 788 | 780 | 780 | 10,000 |
| 2006/10/12 | 785 | 785 | 780 | 781 | 4,000 |
| 2006/10/11 | 810 | 810 | 790 | 799 | 9,000 |
| 2006/10/10 | 825 | 825 | 820 | 820 | 3,000 |
| 2006/10/06 | 835 | 835 | 831 | 831 | 5,000 |
| 2006/10/05 | 840 | 840 | 839 | 839 | 3,000 |
| 2006/10/04 | 860 | 860 | 850 | 850 | 3,000 |
| 2006/10/03 | 859 | 860 | 859 | 860 | 2,000 |
| 2006/10/02 | 834 | 835 | 834 | 835 | 2,000 |
| 2006/09/29 | 831 | 831 | 831 | 831 | 2,000 |
| 2006/09/28 | 838 | 839 | 835 | 835 | 9,000 |
| 2006/09/27 | 839 | 839 | 839 | 839 | 1,000 |
| 2006/09/25 | 838 | 839 | 838 | 839 | 4,000 |
| 2006/09/22 | 843 | 843 | 838 | 838 | 6,000 |
| 2006/09/21 | 842 | 843 | 842 | 843 | 2,000 |
| 2006/09/20 | 850 | 851 | 840 | 843 | 16,000 |
| 2006/09/19 | 860 | 860 | 850 | 851 | 3,000 |
| 2006/09/15 | 851 | 851 | 850 | 850 | 10,000 |
| 2006/09/14 | 850 | 851 | 850 | 851 | 7,000 |
| 2006/09/13 | 850 | 850 | 849 | 849 | 5,000 |
| 2006/09/12 | 852 | 852 | 842 | 850 | 7,000 |
| 2006/09/11 | 860 | 860 | 855 | 855 | 4,000 |
| 2006/09/08 | 865 | 865 | 865 | 865 | 7,000 |
| 2006/09/07 | 865 | 865 | 865 | 865 | 2,000 |
| 2006/09/06 | 865 | 870 | 865 | 870 | 2,000 |
| 2006/09/05 | 870 | 870 | 860 | 860 | 12,000 |
| 2006/09/04 | 870 | 871 | 870 | 870 | 4,000 |
| 2006/09/01 | 871 | 871 | 870 | 870 | 2,000 |
| 2006/08/31 | 871 | 871 | 870 | 870 | 4,000 |
| 2006/08/29 | 870 | 870 | 870 | 870 | 4,000 |
| 2006/08/25 | 870 | 871 | 870 | 870 | 7,000 |
| 2006/08/24 | 874 | 895 | 870 | 870 | 7,000 |
| 2006/08/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/08/22 | 890 | 890 | 870 | 870 | 2,000 |
| 2006/08/21 | 890 | 893 | 889 | 891 | 8,000 |
| 2006/08/18 | 880 | 890 | 880 | 890 | 3,000 |
| 2006/08/17 | 880 | 881 | 880 | 881 | 4,000 |
| 2006/08/16 | 878 | 880 | 878 | 880 | 8,000 |
| 2006/08/15 | 860 | 890 | 860 | 890 | 5,000 |
| 2006/08/14 | 838 | 860 | 838 | 860 | 6,000 |
| 2006/08/11 | 836 | 854 | 830 | 845 | 16,000 |
| 2006/08/08 | 839 | 840 | 839 | 840 | 2,000 |
| 2006/08/07 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/08/04 | 831 | 832 | 830 | 830 | 6,000 |
| 2006/08/03 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/08/02 | 858 | 858 | 857 | 857 | 2,000 |
| 2006/08/01 | 840 | 841 | 829 | 831 | 6,000 |
| 2006/07/31 | 830 | 830 | 828 | 830 | 4,000 |
| 2006/07/28 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/07/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/07/26 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/07/25 | 850 | 862 | 850 | 860 | 6,000 |
| 2006/07/21 | 860 | 860 | 850 | 851 | 7,000 |
| 2006/07/20 | 855 | 858 | 855 | 858 | 6,000 |
| 2006/07/19 | 878 | 879 | 845 | 845 | 6,000 |
| 2006/07/18 | 864 | 864 | 843 | 845 | 8,000 |
| 2006/07/14 | 900 | 901 | 900 | 901 | 14,000 |
| 2006/07/13 | 860 | 870 | 860 | 860 | 10,000 |
| 2006/07/12 | 870 | 870 | 860 | 860 | 4,000 |
| 2006/07/11 | 870 | 880 | 870 | 880 | 4,000 |
| 2006/07/10 | 875 | 876 | 875 | 876 | 4,000 |
| 2006/07/07 | 872 | 875 | 870 | 875 | 14,000 |
| 2006/07/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/07/05 | 902 | 902 | 890 | 890 | 11,000 |
| 2006/07/04 | 915 | 916 | 890 | 895 | 28,000 |
| 2006/07/03 | 931 | 931 | 900 | 910 | 18,000 |
| 2006/06/30 | 944 | 949 | 943 | 945 | 32,000 |
| 2006/06/29 | 917 | 920 | 917 | 920 | 4,000 |
| 2006/06/28 | 899 | 901 | 895 | 900 | 15,000 |
| 2006/06/27 | 901 | 902 | 901 | 901 | 6,000 |
| 2006/06/26 | 900 | 910 | 900 | 909 | 12,000 |
| 2006/06/23 | 913 | 914 | 910 | 910 | 4,000 |
| 2006/06/21 | 880 | 895 | 880 | 895 | 15,000 |
| 2006/06/20 | 900 | 905 | 890 | 890 | 19,000 |
| 2006/06/19 | 885 | 890 | 885 | 890 | 3,000 |
| 2006/06/16 | 890 | 890 | 880 | 885 | 4,000 |
| 2006/06/15 | 850 | 856 | 849 | 856 | 9,000 |
| 2006/06/14 | 850 | 850 | 850 | 850 | 3,000 |
| 2006/06/13 | 805 | 806 | 801 | 801 | 18,000 |
| 2006/06/12 | 797 | 801 | 797 | 801 | 4,000 |
| 2006/06/09 | 792 | 796 | 789 | 796 | 29,000 |
| 2006/06/08 | 810 | 815 | 786 | 795 | 63,000 |
| 2006/06/07 | 850 | 851 | 825 | 830 | 16,000 |
| 2006/06/06 | 849 | 850 | 849 | 850 | 2,000 |
| 2006/06/05 | 846 | 851 | 840 | 841 | 14,000 |
| 2006/06/02 | 850 | 850 | 820 | 840 | 15,000 |
| 2006/06/01 | 830 | 852 | 830 | 850 | 13,000 |
| 2006/05/31 | 830 | 835 | 829 | 829 | 26,000 |
| 2006/05/30 | 852 | 852 | 839 | 842 | 35,000 |
| 2006/05/29 | 855 | 855 | 855 | 855 | 3,000 |
| 2006/05/26 | 860 | 865 | 860 | 861 | 8,000 |
| 2006/05/25 | 859 | 860 | 850 | 852 | 11,000 |
| 2006/05/24 | 835 | 850 | 835 | 840 | 22,000 |
| 2006/05/23 | 839 | 850 | 830 | 830 | 49,000 |
| 2006/05/22 | 912 | 930 | 821 | 828 | 231,000 |
| 2006/05/19 | 791 | 791 | 780 | 780 | 14,000 |
| 2006/05/18 | 817 | 818 | 780 | 791 | 37,000 |
| 2006/05/17 | 887 | 887 | 829 | 830 | 29,000 |
| 2006/05/16 | 902 | 902 | 887 | 887 | 11,000 |
| 2006/05/15 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/05/12 | 921 | 922 | 920 | 920 | 5,000 |
| 2006/05/11 | 922 | 922 | 922 | 922 | 1,000 |
| 2006/05/10 | 921 | 921 | 921 | 921 | 4,000 |
| 2006/05/09 | 921 | 925 | 920 | 921 | 10,000 |
| 2006/05/08 | 920 | 921 | 920 | 921 | 2,000 |
| 2006/05/02 | 915 | 915 | 915 | 915 | 5,000 |
| 2006/05/01 | 905 | 920 | 903 | 920 | 13,000 |
| 2006/04/28 | 940 | 940 | 920 | 920 | 6,000 |
| 2006/04/27 | 960 | 960 | 950 | 950 | 21,000 |
| 2006/04/26 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/04/25 | 969 | 975 | 969 | 975 | 9,000 |
| 2006/04/24 | 970 | 971 | 970 | 970 | 14,000 |
| 2006/04/21 | 977 | 979 | 977 | 977 | 24,000 |
| 2006/04/20 | 970 | 976 | 970 | 976 | 20,000 |
| 2006/04/19 | 981 | 981 | 970 | 970 | 7,000 |
| 2006/04/18 | 980 | 981 | 980 | 981 | 2,000 |
| 2006/04/17 | 995 | 995 | 983 | 983 | 6,000 |
| 2006/04/13 | 985 | 985 | 985 | 985 | 2,000 |
| 2006/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/04/11 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/04/10 | 1,002 | 1,003 | 995 | 995 | 5,000 |
| 2006/04/07 | 1,001 | 1,002 | 998 | 1,000 | 7,000 |
| 2006/04/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/04/05 | 980 | 995 | 970 | 985 | 34,000 |
| 2006/04/04 | 970 | 982 | 970 | 980 | 11,000 |
| 2006/04/03 | 980 | 980 | 970 | 970 | 9,000 |
| 2006/03/31 | 985 | 1,000 | 970 | 980 | 13,000 |
| 2006/03/30 | 995 | 1,001 | 990 | 990 | 15,000 |
| 2006/03/29 | 1,004 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2006/03/28 | 1,004 | 1,010 | 1,000 | 1,000 | 8,000 |
| 2006/03/27 | 1,030 | 1,030 | 1,020 | 1,020 | 16,000 |
| 2006/03/24 | 1,036 | 1,060 | 1,036 | 1,050 | 24,000 |
| 2006/03/23 | 1,030 | 1,036 | 1,030 | 1,036 | 9,000 |
| 2006/03/22 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/03/20 | 1,030 | 1,031 | 1,015 | 1,015 | 8,000 |
| 2006/03/17 | 1,001 | 1,016 | 1,001 | 1,015 | 14,000 |
| 2006/03/16 | 1,024 | 1,025 | 1,001 | 1,015 | 17,000 |
| 2006/03/15 | 989 | 1,042 | 989 | 1,025 | 21,000 |
| 2006/03/14 | 995 | 995 | 990 | 990 | 11,000 |
| 2006/03/13 | 998 | 1,005 | 989 | 989 | 19,000 |
| 2006/03/10 | 980 | 985 | 979 | 984 | 10,000 |
| 2006/03/09 | 951 | 986 | 951 | 980 | 14,000 |
| 2006/03/08 | 975 | 975 | 955 | 955 | 16,000 |
| 2006/03/07 | 980 | 990 | 980 | 989 | 14,000 |
| 2006/03/06 | 980 | 991 | 980 | 990 | 5,000 |
| 2006/03/02 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 2006/03/01 | 1,000 | 1,000 | 990 | 995 | 7,000 |
| 2006/02/28 | 1,021 | 1,024 | 990 | 1,010 | 23,000 |
| 2006/02/27 | 970 | 1,001 | 970 | 1,000 | 31,000 |
| 2006/02/24 | 948 | 969 | 948 | 950 | 45,000 |
| 2006/02/23 | 920 | 950 | 920 | 948 | 52,000 |
| 2006/02/22 | 950 | 968 | 950 | 960 | 12,000 |
| 2006/02/21 | 910 | 945 | 900 | 945 | 36,000 |
| 2006/02/20 | 950 | 980 | 920 | 926 | 21,000 |
| 2006/02/17 | 1,010 | 1,010 | 970 | 990 | 12,000 |
| 2006/02/16 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/02/15 | 995 | 1,050 | 995 | 1,050 | 23,000 |
| 2006/02/14 | 958 | 982 | 945 | 975 | 65,000 |
| 2006/02/13 | 1,034 | 1,034 | 980 | 991 | 86,000 |
| 2006/02/10 | 1,099 | 1,100 | 1,039 | 1,050 | 46,000 |
| 2006/02/09 | 1,115 | 1,117 | 1,099 | 1,100 | 9,000 |
| 2006/02/08 | 1,120 | 1,121 | 1,100 | 1,115 | 15,000 |
| 2006/02/07 | 1,122 | 1,130 | 1,121 | 1,130 | 11,000 |
| 2006/02/06 | 1,119 | 1,120 | 1,116 | 1,120 | 15,000 |
| 2006/02/03 | 1,117 | 1,118 | 1,117 | 1,118 | 8,000 |
| 2006/02/02 | 1,130 | 1,131 | 1,118 | 1,118 | 5,000 |
| 2006/02/01 | 1,120 | 1,120 | 1,118 | 1,120 | 5,000 |
| 2006/01/31 | 1,146 | 1,150 | 1,130 | 1,138 | 34,000 |
| 2006/01/30 | 1,110 | 1,140 | 1,110 | 1,138 | 13,000 |
| 2006/01/27 | 1,080 | 1,092 | 1,080 | 1,083 | 12,000 |
| 2006/01/26 | 1,074 | 1,080 | 1,050 | 1,080 | 38,000 |
| 2006/01/25 | 1,074 | 1,096 | 1,074 | 1,078 | 18,000 |
| 2006/01/24 | 1,065 | 1,080 | 1,065 | 1,070 | 54,000 |
| 2006/01/23 | 1,099 | 1,100 | 1,055 | 1,070 | 25,000 |
| 2006/01/20 | 1,144 | 1,162 | 1,096 | 1,100 | 59,000 |
| 2006/01/19 | 1,120 | 1,150 | 1,100 | 1,120 | 31,000 |
| 2006/01/18 | 1,165 | 1,270 | 998 | 1,170 | 163,000 |
| 2006/01/17 | 1,194 | 1,195 | 1,169 | 1,170 | 57,000 |
| 2006/01/16 | 1,155 | 1,196 | 1,155 | 1,194 | 31,000 |
| 2006/01/13 | 1,150 | 1,169 | 1,130 | 1,155 | 32,000 |
| 2006/01/12 | 1,120 | 1,152 | 1,120 | 1,150 | 19,000 |
| 2006/01/11 | 1,096 | 1,110 | 1,090 | 1,100 | 38,000 |
| 2006/01/10 | 1,079 | 1,098 | 1,079 | 1,085 | 22,000 |
| 2006/01/06 | 1,060 | 1,075 | 1,052 | 1,075 | 30,000 |
| 2006/01/05 | 1,057 | 1,070 | 1,052 | 1,052 | 34,000 |
| 2006/01/04 | 1,050 | 1,057 | 1,050 | 1,051 | 14,000 |