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 |
|---|---|---|---|---|---|
| 2008/12/26 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/12/25 | 281 | 281 | 281 | 281 | 9,000 |
| 2008/12/24 | 246 | 246 | 246 | 246 | 3,000 |
| 2008/12/22 | 250 | 252 | 248 | 252 | 11,000 |
| 2008/12/19 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/12/18 | 259 | 259 | 259 | 259 | 2,000 |
| 2008/12/17 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/12/15 | 240 | 240 | 230 | 230 | 6,000 |
| 2008/12/12 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/12/10 | 250 | 250 | 250 | 250 | 4,000 |
| 2008/12/08 | 250 | 250 | 250 | 250 | 9,000 |
| 2008/12/05 | 261 | 261 | 250 | 255 | 27,000 |
| 2008/12/04 | 250 | 252 | 250 | 251 | 13,000 |
| 2008/12/02 | 265 | 265 | 250 | 250 | 8,000 |
| 2008/12/01 | 266 | 266 | 264 | 265 | 6,000 |
| 2008/11/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/11/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/25 | 260 | 270 | 250 | 250 | 11,000 |
| 2008/11/21 | 267 | 267 | 250 | 250 | 4,000 |
| 2008/11/18 | 275 | 275 | 275 | 275 | 5,000 |
| 2008/11/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/11/12 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/11/10 | 280 | 290 | 280 | 290 | 6,000 |
| 2008/11/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/11/06 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/11/05 | 280 | 280 | 275 | 280 | 13,000 |
| 2008/11/04 | 251 | 255 | 250 | 250 | 11,000 |
| 2008/10/30 | 241 | 241 | 241 | 241 | 3,000 |
| 2008/10/29 | 241 | 241 | 241 | 241 | 2,000 |
| 2008/10/28 | 229 | 229 | 222 | 222 | 4,000 |
| 2008/10/27 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/10/24 | 259 | 259 | 254 | 254 | 9,000 |
| 2008/10/22 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/10/20 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/10/17 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/10/16 | 250 | 250 | 250 | 250 | 9,000 |
| 2008/10/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/10/14 | 232 | 240 | 232 | 240 | 14,000 |
| 2008/10/10 | 214 | 220 | 210 | 220 | 9,000 |
| 2008/10/09 | 200 | 215 | 200 | 212 | 13,000 |
| 2008/10/08 | 224 | 230 | 194 | 194 | 41,000 |
| 2008/10/07 | 220 | 249 | 220 | 249 | 23,000 |
| 2008/10/06 | 296 | 296 | 263 | 278 | 11,000 |
| 2008/10/03 | 288 | 297 | 288 | 296 | 8,000 |
| 2008/10/02 | 313 | 313 | 313 | 313 | 6,000 |
| 2008/10/01 | 307 | 308 | 302 | 308 | 7,000 |
| 2008/09/30 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/09/29 | 305 | 315 | 305 | 306 | 5,000 |
| 2008/09/26 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/09/25 | 325 | 325 | 325 | 325 | 11,000 |
| 2008/09/24 | 325 | 325 | 325 | 325 | 3,000 |
| 2008/09/22 | 339 | 340 | 330 | 340 | 6,000 |
| 2008/09/18 | 339 | 339 | 339 | 339 | 8,000 |
| 2008/09/17 | 344 | 345 | 340 | 340 | 5,000 |
| 2008/09/16 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/09/11 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/09/09 | 360 | 360 | 340 | 350 | 7,000 |
| 2008/09/05 | 340 | 360 | 340 | 360 | 5,000 |
| 2008/09/02 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/08/26 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/08/25 | 389 | 399 | 389 | 399 | 7,000 |
| 2008/08/19 | 376 | 376 | 376 | 376 | 2,000 |
| 2008/08/04 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/08/01 | 384 | 384 | 384 | 384 | 1,000 |
| 2008/07/28 | 399 | 399 | 384 | 384 | 3,000 |
| 2008/07/25 | 399 | 399 | 399 | 399 | 4,000 |
| 2008/07/18 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/07/14 | 397 | 400 | 397 | 397 | 5,000 |
| 2008/07/11 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/07/10 | 420 | 429 | 398 | 398 | 29,000 |
| 2008/07/09 | 398 | 398 | 395 | 395 | 2,000 |
| 2008/07/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/07/07 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/07/04 | 403 | 403 | 400 | 403 | 4,000 |
| 2008/07/03 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/07/02 | 408 | 408 | 408 | 408 | 3,000 |
| 2008/06/30 | 407 | 410 | 407 | 410 | 10,000 |
| 2008/06/27 | 391 | 395 | 389 | 389 | 9,000 |
| 2008/06/26 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/06/25 | 405 | 414 | 405 | 414 | 4,000 |
| 2008/06/24 | 399 | 400 | 399 | 400 | 2,000 |
| 2008/06/23 | 396 | 396 | 396 | 396 | 3,000 |
| 2008/06/20 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/06/18 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/06/17 | 395 | 395 | 385 | 385 | 3,000 |
| 2008/06/16 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/06/13 | 396 | 396 | 385 | 385 | 7,000 |
| 2008/06/12 | 399 | 399 | 396 | 396 | 3,000 |
| 2008/06/11 | 403 | 403 | 403 | 403 | 2,000 |
| 2008/06/10 | 401 | 401 | 401 | 401 | 2,000 |
| 2008/06/09 | 404 | 404 | 401 | 401 | 2,000 |
| 2008/06/06 | 410 | 410 | 406 | 406 | 3,000 |
| 2008/06/05 | 410 | 410 | 406 | 406 | 3,000 |
| 2008/06/04 | 405 | 410 | 405 | 410 | 4,000 |
| 2008/06/03 | 409 | 409 | 409 | 409 | 2,000 |
| 2008/05/30 | 405 | 405 | 403 | 405 | 3,000 |
| 2008/05/29 | 406 | 406 | 405 | 405 | 5,000 |
| 2008/05/28 | 410 | 410 | 405 | 405 | 3,000 |
| 2008/05/27 | 408 | 410 | 408 | 408 | 4,000 |
| 2008/05/26 | 407 | 407 | 407 | 407 | 2,000 |
| 2008/05/23 | 406 | 406 | 405 | 406 | 7,000 |
| 2008/05/22 | 391 | 400 | 391 | 400 | 2,000 |
| 2008/05/21 | 394 | 394 | 390 | 390 | 4,000 |
| 2008/05/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/05/19 | 400 | 400 | 398 | 400 | 5,000 |
| 2008/05/16 | 400 | 410 | 400 | 400 | 11,000 |
| 2008/05/15 | 399 | 399 | 399 | 399 | 3,000 |
| 2008/05/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/05/12 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/05/09 | 400 | 400 | 390 | 390 | 4,000 |
| 2008/05/08 | 405 | 405 | 400 | 400 | 3,000 |
| 2008/05/07 | 395 | 400 | 395 | 400 | 5,000 |
| 2008/05/02 | 394 | 398 | 394 | 398 | 4,000 |
| 2008/04/30 | 370 | 372 | 370 | 372 | 2,000 |
| 2008/04/28 | 370 | 370 | 370 | 370 | 6,000 |
| 2008/04/25 | 385 | 394 | 364 | 368 | 6,000 |
| 2008/04/23 | 366 | 370 | 366 | 370 | 2,000 |
| 2008/04/21 | 359 | 359 | 359 | 359 | 4,000 |
| 2008/04/18 | 384 | 384 | 384 | 384 | 2,000 |
| 2008/04/16 | 360 | 370 | 360 | 370 | 4,000 |
| 2008/04/15 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/04/14 | 361 | 361 | 360 | 360 | 4,000 |
| 2008/04/11 | 370 | 370 | 360 | 360 | 2,000 |
| 2008/04/10 | 370 | 370 | 370 | 370 | 4,000 |
| 2008/04/09 | 375 | 375 | 370 | 370 | 4,000 |
| 2008/04/04 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/04/03 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/04/02 | 389 | 389 | 389 | 389 | 4,000 |
| 2008/04/01 | 360 | 360 | 360 | 360 | 4,000 |
| 2008/03/31 | 369 | 380 | 368 | 380 | 4,000 |
| 2008/03/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/03/25 | 382 | 382 | 382 | 382 | 4,000 |
| 2008/03/21 | 340 | 340 | 340 | 340 | 4,000 |
| 2008/03/19 | 336 | 336 | 335 | 335 | 2,000 |
| 2008/03/18 | 325 | 325 | 325 | 325 | 6,000 |
| 2008/03/17 | 326 | 330 | 325 | 330 | 8,000 |
| 2008/03/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/03/13 | 361 | 361 | 361 | 361 | 3,000 |
| 2008/03/12 | 365 | 365 | 360 | 360 | 5,000 |
| 2008/03/11 | 360 | 365 | 360 | 365 | 4,000 |
| 2008/03/10 | 364 | 374 | 364 | 374 | 2,000 |
| 2008/03/07 | 390 | 390 | 390 | 390 | 8,000 |
| 2008/03/06 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/03/05 | 394 | 394 | 390 | 390 | 5,000 |
| 2008/03/04 | 410 | 415 | 391 | 391 | 17,000 |
| 2008/02/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/02/26 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/25 | 395 | 398 | 395 | 397 | 6,000 |
| 2008/02/21 | 394 | 394 | 390 | 390 | 2,000 |
| 2008/02/19 | 399 | 400 | 399 | 400 | 3,000 |
| 2008/02/18 | 395 | 395 | 395 | 395 | 3,000 |
| 2008/02/15 | 367 | 380 | 365 | 380 | 7,000 |
| 2008/02/12 | 389 | 389 | 389 | 389 | 2,000 |
| 2008/02/07 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/02/06 | 395 | 415 | 390 | 415 | 4,000 |
| 2008/02/04 | 426 | 426 | 425 | 425 | 3,000 |
| 2008/02/01 | 425 | 425 | 425 | 425 | 2,000 |
| 2008/01/31 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/01/30 | 435 | 437 | 430 | 437 | 7,000 |
| 2008/01/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/01/28 | 1 -> 2.00 分割 | ||||
| 2008/01/25 | 870 | 870 | 840 | 850 | 11,000 |
| 2008/01/24 | 850 | 850 | 820 | 840 | 4,000 |
| 2008/01/23 | 830 | 850 | 830 | 850 | 5,000 |
| 2008/01/22 | 799 | 799 | 750 | 780 | 19,000 |
| 2008/01/21 | 830 | 830 | 805 | 805 | 8,000 |
| 2008/01/16 | 849 | 849 | 845 | 845 | 3,000 |
| 2008/01/15 | 850 | 850 | 850 | 850 | 4,000 |
| 2008/01/11 | 860 | 860 | 860 | 860 | 1,000 |
| 2008/01/10 | 880 | 880 | 880 | 880 | 1,000 |
| 2008/01/09 | 895 | 895 | 895 | 895 | 2,000 |
| 2008/01/08 | 900 | 900 | 900 | 900 | 1,000 |
| 2008/01/07 | 916 | 916 | 906 | 906 | 4,000 |
| 2008/01/04 | 906 | 906 | 906 | 906 | 1,000 |