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 |
|---|---|---|---|---|---|
| 2009/12/29 | 272 | 277 | 272 | 273 | 11,000 |
| 2009/12/28 | 260 | 266 | 260 | 266 | 3,000 |
| 2009/12/25 | 282 | 282 | 280 | 280 | 10,000 |
| 2009/12/24 | 275 | 275 | 274 | 274 | 4,000 |
| 2009/12/22 | 270 | 270 | 270 | 270 | 15,000 |
| 2009/12/21 | 271 | 271 | 270 | 270 | 9,000 |
| 2009/12/18 | 284 | 284 | 270 | 270 | 3,000 |
| 2009/12/17 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/12/04 | 291 | 291 | 291 | 291 | 25,000 |
| 2009/12/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/12/02 | 281 | 282 | 281 | 282 | 6,000 |
| 2009/12/01 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/11/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2009/11/25 | 281 | 281 | 281 | 281 | 9,000 |
| 2009/11/24 | 281 | 281 | 281 | 281 | 3,000 |
| 2009/11/18 | 282 | 282 | 282 | 282 | 2,000 |
| 2009/11/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/11/16 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/11/12 | 280 | 280 | 272 | 272 | 3,000 |
| 2009/11/10 | 277 | 283 | 277 | 280 | 54,000 |
| 2009/11/06 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/11/05 | 266 | 267 | 266 | 267 | 8,000 |
| 2009/11/04 | 277 | 277 | 266 | 266 | 10,000 |
| 2009/11/02 | 280 | 280 | 271 | 272 | 20,000 |
| 2009/10/30 | 285 | 285 | 280 | 280 | 10,000 |
| 2009/10/29 | 286 | 286 | 286 | 286 | 2,000 |
| 2009/10/28 | 300 | 300 | 285 | 286 | 14,000 |
| 2009/10/23 | 315 | 315 | 315 | 315 | 9,000 |
| 2009/10/22 | 298 | 300 | 298 | 300 | 4,000 |
| 2009/10/21 | 302 | 302 | 295 | 295 | 2,000 |
| 2009/10/20 | 308 | 308 | 308 | 308 | 2,000 |
| 2009/10/14 | 309 | 309 | 303 | 303 | 3,000 |
| 2009/10/13 | 300 | 309 | 300 | 309 | 5,000 |
| 2009/10/09 | 295 | 300 | 295 | 300 | 5,000 |
| 2009/10/05 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/10/02 | 310 | 310 | 300 | 310 | 5,000 |
| 2009/10/01 | 301 | 301 | 300 | 300 | 7,000 |
| 2009/09/30 | 308 | 308 | 300 | 300 | 13,000 |
| 2009/09/28 | 307 | 307 | 307 | 307 | 6,000 |
| 2009/09/25 | 332 | 335 | 332 | 335 | 8,000 |
| 2009/09/24 | 327 | 327 | 325 | 327 | 3,000 |
| 2009/09/18 | 327 | 327 | 327 | 327 | 2,000 |
| 2009/09/15 | 320 | 330 | 320 | 330 | 44,000 |
| 2009/09/14 | 320 | 320 | 320 | 320 | 51,000 |
| 2009/09/02 | 316 | 316 | 316 | 316 | 2,000 |
| 2009/09/01 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/08/31 | 302 | 302 | 302 | 302 | 1,000 |
| 2009/08/27 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/08/26 | 302 | 310 | 302 | 310 | 4,000 |
| 2009/08/25 | 306 | 321 | 306 | 321 | 10,000 |
| 2009/08/24 | 306 | 306 | 306 | 306 | 5,000 |
| 2009/08/21 | 306 | 306 | 305 | 306 | 5,000 |
| 2009/08/20 | 310 | 312 | 305 | 305 | 12,000 |
| 2009/08/19 | 315 | 315 | 310 | 315 | 6,000 |
| 2009/08/18 | 319 | 319 | 319 | 319 | 3,000 |
| 2009/08/17 | 329 | 329 | 329 | 329 | 1,000 |
| 2009/08/04 | 339 | 339 | 339 | 339 | 2,000 |
| 2009/07/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/07/27 | 340 | 340 | 340 | 340 | 4,000 |
| 2009/07/24 | 340 | 340 | 340 | 340 | 15,000 |
| 2009/07/23 | 332 | 332 | 332 | 332 | 1,000 |
| 2009/07/22 | 334 | 334 | 334 | 334 | 2,000 |
| 2009/07/21 | 349 | 349 | 334 | 334 | 3,000 |
| 2009/07/13 | 336 | 340 | 335 | 340 | 32,000 |
| 2009/07/10 | 319 | 326 | 319 | 326 | 5,000 |
| 2009/07/09 | 327 | 332 | 327 | 332 | 2,000 |
| 2009/07/08 | 318 | 334 | 318 | 334 | 7,000 |
| 2009/07/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2009/07/02 | 320 | 320 | 315 | 315 | 9,000 |
| 2009/07/01 | 310 | 310 | 310 | 310 | 4,000 |
| 2009/06/30 | 305 | 310 | 305 | 310 | 94,000 |
| 2009/06/29 | 298 | 303 | 298 | 303 | 4,000 |
| 2009/06/25 | 300 | 304 | 300 | 304 | 8,000 |
| 2009/06/24 | 290 | 297 | 290 | 293 | 7,000 |
| 2009/06/23 | 287 | 287 | 287 | 287 | 1,000 |
| 2009/06/18 | 300 | 300 | 291 | 292 | 4,000 |
| 2009/06/17 | 291 | 291 | 290 | 290 | 2,000 |
| 2009/06/16 | 300 | 300 | 291 | 291 | 7,000 |
| 2009/06/15 | 301 | 301 | 301 | 301 | 1,000 |
| 2009/06/12 | 295 | 300 | 295 | 300 | 13,000 |
| 2009/06/11 | 280 | 290 | 280 | 290 | 47,000 |
| 2009/06/10 | 280 | 280 | 280 | 280 | 6,000 |
| 2009/06/09 | 280 | 280 | 280 | 280 | 6,000 |
| 2009/06/08 | 285 | 285 | 280 | 280 | 19,000 |
| 2009/06/05 | 280 | 282 | 280 | 280 | 51,000 |
| 2009/06/04 | 284 | 284 | 280 | 280 | 18,000 |
| 2009/06/03 | 288 | 288 | 288 | 288 | 2,000 |
| 2009/06/02 | 295 | 304 | 288 | 288 | 5,000 |
| 2009/05/29 | 290 | 290 | 290 | 290 | 6,000 |
| 2009/05/28 | 290 | 290 | 290 | 290 | 7,000 |
| 2009/05/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/05/26 | 300 | 304 | 300 | 303 | 3,000 |
| 2009/05/25 | 290 | 296 | 290 | 295 | 15,000 |
| 2009/05/22 | 298 | 298 | 295 | 295 | 2,000 |
| 2009/05/21 | 291 | 296 | 288 | 296 | 9,000 |
| 2009/05/20 | 292 | 292 | 288 | 288 | 5,000 |
| 2009/05/19 | 308 | 312 | 308 | 312 | 4,000 |
| 2009/05/18 | 300 | 300 | 300 | 300 | 16,000 |
| 2009/05/15 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/05/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2009/05/12 | 300 | 305 | 300 | 300 | 5,000 |
| 2009/05/11 | 299 | 300 | 299 | 299 | 13,000 |
| 2009/05/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/04/24 | 305 | 305 | 305 | 305 | 8,000 |
| 2009/04/23 | 290 | 290 | 290 | 290 | 2,000 |
| 2009/04/22 | 295 | 295 | 290 | 290 | 7,000 |
| 2009/04/20 | 300 | 300 | 300 | 300 | 3,000 |
| 2009/04/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/04/16 | 280 | 280 | 280 | 280 | 4,000 |
| 2009/04/15 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/04/13 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/04/10 | 272 | 272 | 272 | 272 | 1,000 |
| 2009/04/06 | 268 | 268 | 268 | 268 | 3,000 |
| 2009/04/02 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/04/01 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/03/31 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/03/25 | 297 | 307 | 297 | 307 | 9,000 |
| 2009/03/18 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/03/17 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/03/16 | 259 | 259 | 259 | 259 | 2,000 |
| 2009/03/03 | 262 | 262 | 262 | 262 | 2,000 |
| 2009/03/02 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/02/27 | 263 | 263 | 263 | 263 | 2,000 |
| 2009/02/26 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/02/25 | 263 | 265 | 263 | 265 | 9,000 |
| 2009/02/24 | 250 | 250 | 245 | 246 | 7,000 |
| 2009/02/23 | 253 | 254 | 250 | 250 | 8,000 |
| 2009/02/19 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/18 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/02/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/02/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/02/03 | 266 | 266 | 266 | 266 | 3,000 |
| 2009/02/02 | 258 | 258 | 251 | 251 | 5,000 |
| 2009/01/23 | 260 | 270 | 260 | 270 | 10,000 |
| 2009/01/22 | 255 | 258 | 255 | 258 | 4,000 |
| 2009/01/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/20 | 259 | 259 | 255 | 255 | 3,000 |
| 2009/01/19 | 255 | 255 | 255 | 255 | 4,000 |
| 2009/01/16 | 250 | 255 | 250 | 255 | 5,000 |
| 2009/01/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/01/09 | 262 | 262 | 251 | 260 | 12,000 |
| 2009/01/08 | 270 | 274 | 270 | 274 | 3,000 |
| 2009/01/07 | 260 | 275 | 260 | 275 | 5,000 |
| 2009/01/06 | 281 | 281 | 281 | 281 | 2,000 |