日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/27 896 896 896 896 2,000
2007/12/26 881 881 881 881 3,000
2007/12/25 881 885 880 880 3,000
2007/12/21 880 880 880 880 1,000
2007/12/20 892 892 892 892 2,000
2007/12/19 891 891 890 891 3,000
2007/12/18 890 890 890 890 4,000
2007/12/17 890 890 890 890 2,000
2007/12/14 891 910 890 905 6,000
2007/12/12 905 905 905 905 1,000
2007/12/11 920 920 905 905 2,000
2007/12/10 929 929 899 905 10,000
2007/12/07 883 899 881 899 9,000
2007/12/05 864 864 847 847 6,000
2007/12/04 850 885 850 860 13,000
2007/12/03 815 825 815 825 28,000
2007/11/30 755 755 755 755 1,000
2007/11/29 751 763 751 763 5,000
2007/11/28 747 749 747 748 7,000
2007/11/27 730 745 730 745 26,000
2007/11/26 729 730 729 730 6,000
2007/11/22 749 750 731 740 23,000
2007/11/21 730 730 730 730 4,000
2007/11/20 720 730 700 730 122,000
2007/11/19 730 745 720 735 137,000
2007/11/16 718 730 715 716 7,000
2007/11/15 749 750 715 716 21,000
2007/11/14 751 753 747 750 12,000
2007/11/13 755 755 740 750 6,000
2007/11/12 777 777 754 754 8,000
2007/11/09 795 795 795 795 1,000
2007/11/08 788 789 785 785 3,000
2007/11/07 798 799 798 799 4,000
2007/11/06 799 800 798 798 16,000
2007/11/02 811 812 809 810 10,000
2007/11/01 820 821 814 815 14,000
2007/10/31 821 822 820 821 8,000
2007/10/30 824 825 810 821 12,000
2007/10/29 821 841 811 821 36,000
2007/10/25 908 909 908 909 2,000
2007/10/19 910 910 910 910 2,000
2007/10/18 920 921 920 920 4,000
2007/10/17 919 920 919 920 2,000
2007/10/16 930 930 930 930 4,000
2007/10/15 940 950 940 950 7,000
2007/10/11 920 920 918 920 4,000
2007/10/09 920 926 920 926 5,000
2007/10/05 921 921 920 920 2,000
2007/10/04 950 950 930 931 4,000
2007/10/01 950 950 950 950 2,000
2007/09/28 923 924 920 923 6,000
2007/09/27 908 950 908 910 8,000
2007/09/26 910 910 905 905 3,000
2007/09/25 915 916 910 910 3,000
2007/09/20 911 911 900 910 5,000
2007/09/19 950 950 901 901 9,000
2007/09/18 930 931 930 930 4,000
2007/09/14 911 940 910 940 5,000
2007/09/13 941 941 925 925 9,000
2007/09/11 941 941 941 941 1,000
2007/09/10 949 950 949 950 2,000
2007/09/07 950 950 950 950 2,000
2007/09/06 969 970 950 955 9,000
2007/09/05 955 993 955 960 35,000
2007/09/04 940 950 940 945 10,000
2007/09/03 941 945 935 940 24,000
2007/08/31 928 941 928 940 9,000
2007/08/30 929 934 929 930 11,000
2007/08/29 929 930 922 929 13,000
2007/08/28 931 932 930 931 23,000
2007/08/27 930 940 930 935 27,000
2007/08/24 919 930 919 925 9,000
2007/08/23 915 915 903 905 3,000
2007/08/22 913 913 889 890 25,000
2007/08/21 913 913 870 890 10,000
2007/08/20 910 910 900 910 13,000
2007/08/17 920 921 900 900 18,000
2007/08/16 940 940 929 930 5,000
2007/08/15 940 950 940 950 16,000
2007/08/14 964 965 959 960 15,000
2007/08/13 1,010 1,010 960 972 37,000
2007/08/10 1,044 1,045 1,028 1,037 9,000
2007/08/09 1,060 1,060 1,060 1,060 1,000
2007/08/06 1,045 1,060 1,035 1,060 13,000
2007/08/03 1,050 1,060 1,050 1,050 8,000
2007/08/02 1,060 1,065 1,060 1,065 9,000
2007/08/01 1,062 1,065 1,058 1,060 11,000
2007/07/31 1,050 1,069 1,050 1,065 9,000
2007/07/30 1,044 1,045 1,044 1,045 2,000
2007/07/27 1,050 1,060 1,045 1,045 10,000
2007/07/26 1,096 1,096 1,065 1,065 13,000
2007/07/25 1,099 1,102 1,096 1,096 12,000
2007/07/24 1,123 1,125 1,115 1,115 10,000
2007/07/23 1,135 1,135 1,131 1,132 3,000
2007/07/20 1,145 1,146 1,124 1,135 9,000
2007/07/19 1,150 1,151 1,130 1,141 14,000
2007/07/18 1,150 1,150 1,140 1,150 5,000
2007/07/17 1,150 1,151 1,150 1,150 18,000
2007/07/13 1,149 1,150 1,138 1,149 27,000
2007/07/12 1,110 1,115 1,110 1,115 11,000
2007/07/11 1,100 1,135 1,100 1,130 43,000
2007/07/10 1,162 1,162 1,121 1,150 31,000
2007/07/09 1,099 1,151 1,099 1,149 39,000
2007/07/06 1,086 1,095 1,081 1,094 16,000
2007/07/05 1,080 1,080 1,080 1,080 4,000
2007/07/04 1,075 1,075 1,060 1,070 20,000
2007/07/03 1,072 1,075 1,071 1,075 6,000
2007/07/02 1,068 1,090 1,050 1,078 35,000
2007/06/29 1,038 1,050 1,018 1,050 45,000
2007/06/28 1,016 1,017 1,014 1,015 9,000
2007/06/27 1,030 1,030 1,013 1,015 6,000
2007/06/26 1,015 1,016 1,011 1,011 3,000
2007/06/25 1,002 1,030 1,002 1,030 37,000
2007/06/22 1,040 1,040 1,030 1,031 15,000
2007/06/21 1,040 1,041 1,039 1,039 10,000
2007/06/20 1,045 1,045 1,039 1,040 13,000
2007/06/19 1,049 1,051 1,036 1,037 18,000
2007/06/18 1,046 1,049 1,035 1,035 27,000
2007/06/15 1,023 1,046 1,023 1,040 36,000
2007/06/14 1,050 1,050 1,050 1,050 1,000
2007/06/13 1,026 1,037 1,023 1,023 8,000
2007/06/11 1,024 1,040 1,024 1,040 14,000
2007/06/08 1,038 1,040 1,034 1,035 6,000
2007/06/07 1,040 1,040 1,030 1,040 24,000
2007/06/05 1,040 1,045 1,040 1,040 12,000
2007/06/04 1,022 1,039 1,021 1,032 14,000
2007/06/01 1,015 1,015 1,013 1,015 6,000
2007/05/31 1,010 1,010 1,010 1,010 3,000
2007/05/30 1,015 1,016 1,015 1,016 2,000
2007/05/28 1,010 1,011 1,010 1,011 9,000
2007/05/25 1,009 1,010 1,008 1,008 7,000
2007/05/24 1,001 1,002 1,000 1,000 5,000
2007/05/23 1,005 1,005 1,000 1,001 3,000
2007/05/22 995 1,000 994 995 8,000
2007/05/21 1,000 1,000 990 991 6,000
2007/05/18 1,040 1,041 990 990 30,000
2007/05/17 980 992 980 985 19,000
2007/05/16 984 985 984 985 2,000
2007/05/15 991 991 990 990 13,000
2007/05/11 990 1,010 990 1,010 8,000
2007/05/10 999 1,000 980 990 7,000
2007/05/08 1,010 1,010 1,000 1,000 10,000
2007/05/07 1,009 1,015 1,000 1,015 10,000
2007/05/02 999 1,000 999 1,000 6,000
2007/05/01 975 975 975 975 2,000
2007/04/27 976 976 974 974 2,000
2007/04/26 974 975 974 975 8,000
2007/04/25 970 974 970 974 4,000
2007/04/23 980 980 980 980 1,000
2007/04/20 988 988 980 980 8,000
2007/04/19 1,001 1,002 989 990 9,000
2007/04/18 1,004 1,005 980 1,003 36,000
2007/04/17 1,009 1,010 1,000 1,002 4,000
2007/04/13 1,005 1,010 1,005 1,010 8,000
2007/04/12 1,008 1,010 1,008 1,010 4,000
2007/04/11 1,020 1,021 1,010 1,020 10,000
2007/04/10 1,029 1,029 1,013 1,015 4,000
2007/04/09 1,009 1,030 1,009 1,029 10,000
2007/04/05 1,028 1,031 1,016 1,016 8,000
2007/04/04 1,030 1,030 1,030 1,030 4,000
2007/04/03 1,035 1,035 1,028 1,030 11,000
2007/04/02 1,042 1,048 1,031 1,039 20,000
2007/03/30 1,045 1,046 1,040 1,040 8,000
2007/03/29 1,060 1,061 1,043 1,045 11,000
2007/03/28 1,065 1,066 1,065 1,065 8,000
2007/03/27 1,070 1,095 1,070 1,085 9,000
2007/03/26 1,099 1,112 1,085 1,090 54,000
2007/03/23 1,064 1,090 1,064 1,081 54,000
2007/03/22 1,040 1,080 1,040 1,064 40,000
2007/03/20 1,019 1,040 1,010 1,040 27,000
2007/03/19 1,000 1,003 999 1,003 6,000
2007/03/16 1,005 1,010 1,000 1,000 42,000
2007/03/15 984 1,025 984 1,002 102,000
2007/03/14 964 965 958 959 10,000
2007/03/13 986 989 965 965 12,000
2007/03/12 986 988 980 985 20,000
2007/03/09 963 965 963 965 4,000
2007/03/08 950 960 950 960 6,000
2007/03/07 957 958 957 958 2,000
2007/03/06 950 957 948 950 15,000
2007/03/05 931 940 930 939 14,000
2007/03/02 940 940 923 930 16,000
2007/03/01 964 966 950 950 12,000
2007/02/28 940 967 900 965 31,000
2007/02/26 975 985 975 985 18,000
2007/02/23 959 975 959 975 18,000
2007/02/22 982 982 981 981 2,000
2007/02/21 985 985 980 982 10,000
2007/02/20 984 984 982 982 4,000
2007/02/19 990 990 980 982 11,000
2007/02/16 990 990 990 990 7,000
2007/02/15 983 985 983 985 2,000
2007/02/14 1,000 1,000 978 985 29,000
2007/02/13 1,011 1,012 993 997 15,000
2007/02/09 985 985 980 985 6,000
2007/02/08 987 987 981 981 4,000
2007/02/07 994 995 978 985 20,000
2007/02/06 986 987 985 987 14,000
2007/02/05 980 990 972 972 10,000
2007/02/02 969 970 969 969 8,000
2007/02/01 967 967 967 967 2,000
2007/01/31 967 967 960 967 15,000
2007/01/30 969 970 965 967 24,000
2007/01/29 968 973 967 969 18,000
2007/01/26 975 975 967 968 10,000
2007/01/25 980 980 975 975 10,000
2007/01/24 995 995 971 971 20,000
2007/01/23 970 990 970 980 14,000
2007/01/22 960 970 960 970 8,000
2007/01/19 960 960 959 960 4,000
2007/01/18 950 954 950 952 6,000
2007/01/17 970 970 944 950 8,000
2007/01/16 970 970 970 970 10,000
2007/01/15 968 970 968 970 3,000
2007/01/12 971 974 971 974 4,000
2007/01/11 976 976 975 975 4,000
2007/01/10 974 975 970 970 8,000
2007/01/05 972 973 968 970 10,000
2007/01/04 975 975 970 971 4,000

このページの先頭へ