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 |
---|---|---|---|---|---|
2011/12/30 | 265 | 270 | 265 | 267 | 7,200 |
2011/12/29 | 263 | 267 | 263 | 265 | 4,400 |
2011/12/28 | 266 | 266 | 265 | 265 | 1,500 |
2011/12/27 | 265 | 270 | 265 | 268 | 5,700 |
2011/12/26 | 277 | 277 | 265 | 271 | 19,200 |
2011/12/22 | 272 | 278 | 269 | 274 | 15,400 |
2011/12/21 | 280 | 282 | 274 | 280 | 8,800 |
2011/12/20 | 284 | 284 | 277 | 281 | 5,800 |
2011/12/19 | 285 | 285 | 278 | 281 | 3,500 |
2011/12/16 | 283 | 285 | 277 | 285 | 9,000 |
2011/12/15 | 283 | 284 | 280 | 280 | 1,300 |
2011/12/14 | 280 | 287 | 278 | 283 | 3,200 |
2011/12/13 | 278 | 286 | 278 | 280 | 6,500 |
2011/12/12 | 281 | 284 | 281 | 281 | 1,400 |
2011/12/09 | 285 | 285 | 279 | 281 | 4,100 |
2011/12/08 | 281 | 288 | 278 | 281 | 9,700 |
2011/12/07 | 288 | 288 | 281 | 286 | 8,100 |
2011/12/06 | 296 | 296 | 281 | 283 | 37,900 |
2011/12/05 | 284 | 291 | 282 | 287 | 9,500 |
2011/12/02 | 294 | 294 | 278 | 289 | 17,700 |
2011/12/01 | 289 | 294 | 288 | 289 | 5,300 |
2011/11/30 | 290 | 292 | 280 | 288 | 7,900 |
2011/11/29 | 282 | 284 | 278 | 284 | 6,600 |
2011/11/28 | 273 | 282 | 273 | 279 | 8,400 |
2011/11/25 | 273 | 280 | 272 | 275 | 24,800 |
2011/11/24 | 258 | 268 | 258 | 265 | 8,600 |
2011/11/22 | 263 | 264 | 259 | 264 | 5,400 |
2011/11/21 | 262 | 264 | 257 | 264 | 6,900 |
2011/11/18 | 266 | 266 | 260 | 262 | 11,200 |
2011/11/17 | 262 | 266 | 257 | 266 | 13,600 |
2011/11/16 | 278 | 278 | 259 | 264 | 25,200 |
2011/11/15 | 263 | 264 | 259 | 264 | 3,600 |
2011/11/14 | 260 | 270 | 259 | 264 | 7,900 |
2011/11/11 | 269 | 269 | 258 | 260 | 4,100 |
2011/11/10 | 270 | 270 | 252 | 260 | 22,200 |
2011/11/09 | 270 | 280 | 270 | 274 | 7,300 |
2011/11/08 | 286 | 286 | 271 | 272 | 11,800 |
2011/11/07 | 282 | 283 | 281 | 282 | 7,900 |
2011/11/04 | 282 | 285 | 281 | 282 | 2,700 |
2011/11/02 | 295 | 295 | 275 | 280 | 9,800 |
2011/11/01 | 295 | 298 | 290 | 297 | 5,100 |
2011/10/31 | 297 | 300 | 293 | 297 | 5,200 |
2011/10/28 | 290 | 297 | 290 | 292 | 9,400 |
2011/10/27 | 289 | 297 | 287 | 290 | 4,000 |
2011/10/26 | 297 | 299 | 290 | 294 | 6,600 |
2011/10/25 | 300 | 314 | 293 | 295 | 46,200 |
2011/10/24 | 287 | 287 | 281 | 284 | 5,900 |
2011/10/21 | 290 | 290 | 284 | 287 | 3,400 |
2011/10/20 | 290 | 291 | 288 | 291 | 3,900 |
2011/10/19 | 286 | 292 | 286 | 286 | 2,700 |
2011/10/18 | 297 | 297 | 282 | 286 | 11,500 |
2011/10/17 | 294 | 299 | 289 | 299 | 14,600 |
2011/10/14 | 296 | 300 | 289 | 296 | 8,000 |
2011/10/13 | 288 | 305 | 286 | 299 | 25,700 |
2011/10/12 | 290 | 290 | 283 | 285 | 8,800 |
2011/10/11 | 289 | 290 | 285 | 287 | 6,200 |
2011/10/07 | 285 | 289 | 276 | 289 | 24,300 |
2011/10/06 | 285 | 290 | 272 | 288 | 8,300 |
2011/10/05 | 298 | 301 | 279 | 289 | 20,100 |
2011/10/04 | 311 | 312 | 297 | 299 | 37,300 |
2011/10/03 | 300 | 339 | 290 | 310 | 105,600 |
2011/09/30 | 270 | 311 | 255 | 285 | 161,100 |
2011/09/29 | 252 | 259 | 248 | 254 | 18,800 |
2011/09/28 | 255 | 258 | 251 | 255 | 22,500 |
2011/09/27 | 260 | 267 | 253 | 259 | 24,400 |
2011/09/26 | 270 | 270 | 250 | 263 | 33,300 |
2011/09/22 | 263 | 267 | 260 | 267 | 17,600 |
2011/09/21 | 277 | 277 | 266 | 271 | 8,900 |
2011/09/20 | 281 | 281 | 265 | 269 | 11,800 |
2011/09/16 | 265 | 275 | 262 | 272 | 24,700 |
2011/09/15 | 268 | 269 | 266 | 269 | 6,100 |
2011/09/14 | 276 | 276 | 265 | 266 | 14,200 |
2011/09/13 | 275 | 277 | 270 | 275 | 13,300 |
2011/09/12 | 282 | 284 | 272 | 278 | 13,200 |
2011/09/09 | 284 | 292 | 280 | 284 | 36,400 |
2011/09/08 | 285 | 289 | 280 | 284 | 13,000 |
2011/09/07 | 308 | 308 | 280 | 287 | 21,200 |
2011/09/06 | 279 | 280 | 269 | 276 | 27,300 |
2011/09/05 | 276 | 285 | 276 | 283 | 13,600 |
2011/09/02 | 293 | 293 | 287 | 289 | 11,000 |
2011/09/01 | 297 | 297 | 285 | 292 | 20,400 |
2011/08/31 | 302 | 302 | 294 | 297 | 8,300 |
2011/08/30 | 297 | 308 | 297 | 297 | 23,000 |
2011/08/29 | 288 | 294 | 286 | 294 | 11,200 |
2011/08/26 | 284 | 292 | 284 | 289 | 18,600 |
2011/08/25 | 287 | 291 | 279 | 284 | 25,900 |
2011/08/24 | 286 | 290 | 270 | 279 | 20,400 |
2011/08/23 | 281 | 285 | 275 | 284 | 21,400 |
2011/08/22 | 277 | 288 | 276 | 276 | 14,600 |
2011/08/19 | 282 | 286 | 278 | 278 | 29,700 |
2011/08/18 | 307 | 307 | 290 | 290 | 18,600 |
2011/08/17 | 300 | 301 | 295 | 301 | 10,600 |
2011/08/16 | 308 | 315 | 300 | 300 | 32,100 |
2011/08/15 | 303 | 308 | 300 | 307 | 29,300 |
2011/08/12 | 320 | 333 | 305 | 306 | 65,100 |
2011/08/11 | 297 | 319 | 297 | 319 | 55,900 |
2011/08/10 | 319 | 360 | 307 | 321 | 315,900 |
2011/08/09 | 260 | 287 | 257 | 287 | 106,000 |
2011/08/08 | 299 | 300 | 269 | 273 | 88,100 |
2011/08/05 | 295 | 305 | 293 | 302 | 91,400 |
2011/08/04 | 324 | 333 | 321 | 324 | 25,900 |
2011/08/03 | 325 | 332 | 316 | 323 | 78,500 |
2011/08/02 | 356 | 356 | 329 | 340 | 95,000 |
2011/08/01 | 344 | 373 | 343 | 357 | 111,100 |
2011/07/29 | 354 | 367 | 337 | 337 | 80,700 |
2011/07/28 | 364 | 370 | 348 | 370 | 118,800 |
2011/07/27 | 380 | 386 | 360 | 364 | 135,100 |
2011/07/26 | 397 | 397 | 384 | 389 | 97,300 |
2011/07/25 | 417 | 417 | 401 | 404 | 71,100 |
2011/07/22 | 407 | 420 | 406 | 418 | 77,300 |
2011/07/21 | 420 | 424 | 406 | 407 | 101,800 |
2011/07/20 | 434 | 449 | 422 | 425 | 202,600 |
2011/07/19 | 432 | 433 | 418 | 427 | 92,600 |
2011/07/15 | 418 | 436 | 402 | 433 | 172,300 |
2011/07/14 | 432 | 440 | 415 | 418 | 93,100 |
2011/07/13 | 421 | 438 | 418 | 430 | 85,200 |
2011/07/12 | 429 | 432 | 420 | 429 | 92,200 |
2011/07/11 | 444 | 453 | 428 | 435 | 205,000 |
2011/07/08 | 454 | 454 | 424 | 431 | 201,500 |
2011/07/07 | 460 | 474 | 428 | 449 | 361,600 |
2011/07/06 | 472 | 490 | 460 | 468 | 343,900 |
2011/07/05 | 480 | 520 | 456 | 470 | 1,154,900 |
2011/07/04 | 520 | 523 | 434 | 440 | 928,500 |
2011/07/01 | 381 | 453 | 381 | 453 | 634,400 |
2011/06/30 | 379 | 385 | 363 | 373 | 83,600 |
2011/06/29 | 397 | 397 | 376 | 385 | 53,500 |
2011/06/28 | 402 | 415 | 380 | 389 | 149,600 |
2011/06/27 | 385 | 399 | 378 | 399 | 143,100 |
2011/06/24 | 380 | 383 | 370 | 376 | 103,900 |
2011/06/23 | 393 | 393 | 377 | 381 | 126,900 |
2011/06/22 | 410 | 411 | 374 | 394 | 401,600 |
2011/06/21 | 451 | 460 | 411 | 411 | 586,700 |
2011/06/20 | 491 | 491 | 482 | 491 | 478,900 |
2011/06/17 | 368 | 411 | 352 | 411 | 477,300 |
2011/06/16 | 313 | 342 | 301 | 331 | 33,300 |
2011/06/15 | 312 | 312 | 312 | 312 | 100 |
2011/06/14 | 312 | 312 | 310 | 310 | 300 |
2011/06/13 | 319 | 319 | 311 | 311 | 700 |
2011/06/10 | 310 | 319 | 310 | 319 | 3,800 |
2011/06/09 | 320 | 320 | 320 | 320 | 700 |
2011/06/08 | 309 | 318 | 309 | 318 | 1,800 |
2011/06/07 | 314 | 319 | 314 | 319 | 300 |
2011/06/06 | 315 | 319 | 314 | 319 | 2,600 |
2011/06/03 | 317 | 330 | 312 | 316 | 7,800 |
2011/06/02 | 311 | 318 | 311 | 312 | 6,500 |
2011/06/01 | 318 | 318 | 302 | 312 | 2,200 |
2011/05/31 | 310 | 320 | 310 | 319 | 2,600 |
2011/05/30 | 303 | 308 | 303 | 308 | 5,800 |
2011/05/27 | 0 | 0 | 0 | 304 | 0 |
2011/05/26 | 0 | 0 | 0 | 304 | 0 |
2011/05/25 | 299 | 304 | 299 | 304 | 9,000 |
2011/05/24 | 295 | 297 | 290 | 297 | 5,100 |
2011/05/23 | 290 | 295 | 272 | 295 | 11,700 |
2011/05/20 | 300 | 300 | 295 | 295 | 1,700 |
2011/05/19 | 305 | 305 | 295 | 295 | 6,100 |
2011/05/18 | 312 | 312 | 312 | 312 | 1,500 |
2011/05/17 | 299 | 306 | 299 | 306 | 400 |
2011/05/16 | 300 | 300 | 298 | 299 | 3,300 |
2011/05/13 | 296 | 300 | 296 | 300 | 1,000 |
2011/05/12 | 315 | 320 | 295 | 295 | 1,500 |
2011/05/11 | 320 | 320 | 310 | 310 | 1,400 |
2011/05/10 | 320 | 324 | 320 | 324 | 1,100 |
2011/05/09 | 328 | 332 | 315 | 332 | 1,700 |
2011/05/06 | 340 | 340 | 320 | 328 | 3,600 |
2011/05/02 | 345 | 345 | 337 | 340 | 600 |
2011/04/28 | 336 | 350 | 335 | 340 | 16,300 |
2011/04/27 | 335 | 335 | 323 | 323 | 2,800 |
2011/04/26 | 327 | 334 | 327 | 334 | 600 |
2011/04/25 | 333 | 335 | 327 | 335 | 15,300 |
2011/04/22 | 334 | 334 | 327 | 334 | 3,200 |
2011/04/21 | 325 | 336 | 321 | 336 | 17,000 |
2011/04/20 | 318 | 327 | 305 | 320 | 10,400 |
2011/04/19 | 306 | 370 | 305 | 319 | 17,800 |
2011/04/18 | 294 | 304 | 293 | 293 | 3,700 |
2011/04/15 | 0 | 0 | 0 | 290 | 0 |
2011/04/14 | 0 | 0 | 0 | 290 | 0 |
2011/04/13 | 294 | 294 | 290 | 290 | 500 |
2011/04/12 | 0 | 0 | 0 | 294 | 0 |
2011/04/11 | 294 | 294 | 294 | 294 | 300 |
2011/04/08 | 0 | 0 | 0 | 302 | 0 |
2011/04/07 | 0 | 0 | 0 | 302 | 0 |
2011/04/06 | 0 | 0 | 0 | 302 | 0 |
2011/04/05 | 0 | 0 | 0 | 302 | 0 |
2011/04/04 | 302 | 302 | 302 | 302 | 6,600 |
2011/04/01 | 302 | 305 | 302 | 305 | 4,200 |
2011/03/31 | 302 | 302 | 302 | 302 | 4,000 |
2011/03/30 | 300 | 300 | 300 | 300 | 10,000 |
2011/03/29 | 299 | 299 | 299 | 299 | 500 |
2011/03/28 | 300 | 300 | 293 | 299 | 6,100 |
2011/03/25 | 309 | 309 | 308 | 308 | 8,800 |
2011/03/24 | 292 | 304 | 292 | 300 | 7,600 |
2011/03/23 | 296 | 297 | 290 | 291 | 3,000 |
2011/03/22 | 292 | 292 | 281 | 291 | 7,600 |
2011/03/18 | 292 | 292 | 292 | 292 | 3,100 |
2011/03/17 | 266 | 276 | 266 | 276 | 1,700 |
2011/03/16 | 252 | 270 | 236 | 270 | 900 |
2011/03/15 | 262 | 262 | 255 | 255 | 6,600 |
2011/03/14 | 249 | 284 | 249 | 284 | 5,300 |
2011/03/11 | 305 | 305 | 305 | 305 | 800 |
2011/03/10 | 0 | 0 | 0 | 304 | 0 |
2011/03/09 | 0 | 0 | 0 | 304 | 0 |
2011/03/08 | 304 | 304 | 304 | 304 | 800 |
2011/03/07 | 309 | 310 | 309 | 310 | 1,100 |
2011/03/04 | 309 | 309 | 309 | 309 | 1,000 |
2011/03/03 | 0 | 0 | 0 | 315 | 0 |
2011/03/02 | 315 | 315 | 315 | 315 | 2,500 |
2011/03/01 | 311 | 315 | 309 | 312 | 8,500 |
2011/02/28 | 316 | 316 | 306 | 306 | 500 |
2011/02/25 | 316 | 316 | 316 | 316 | 7,500 |
2011/02/24 | 303 | 312 | 303 | 307 | 5,700 |
2011/02/23 | 301 | 302 | 301 | 301 | 2,700 |
2011/02/22 | 305 | 309 | 305 | 309 | 1,100 |
2011/02/21 | 305 | 305 | 303 | 303 | 1,300 |
2011/02/18 | 305 | 305 | 303 | 305 | 6,500 |
2011/02/17 | 301 | 306 | 301 | 306 | 3,300 |
2011/02/16 | 305 | 305 | 301 | 301 | 1,600 |
2011/02/15 | 305 | 305 | 304 | 304 | 3,300 |
2011/02/14 | 300 | 307 | 300 | 307 | 500 |
2011/02/10 | 0 | 0 | 0 | 300 | 0 |
2011/02/09 | 0 | 0 | 0 | 300 | 0 |
2011/02/08 | 300 | 300 | 297 | 300 | 5,800 |
2011/02/07 | 300 | 301 | 299 | 299 | 2,800 |
2011/02/04 | 0 | 0 | 0 | 300 | 0 |
2011/02/03 | 300 | 304 | 300 | 300 | 1,400 |
2011/02/02 | 310 | 310 | 297 | 305 | 18,400 |
2011/02/01 | 311 | 311 | 298 | 310 | 9,900 |
2011/01/31 | 0 | 0 | 0 | 311 | 0 |
2011/01/28 | 313 | 313 | 311 | 311 | 1,000 |
2011/01/27 | 314 | 314 | 314 | 314 | 100 |
2011/01/26 | 315 | 315 | 313 | 313 | 1,300 |
2011/01/25 | 327 | 331 | 320 | 321 | 9,400 |
2011/01/24 | 316 | 319 | 314 | 319 | 1,700 |
2011/01/21 | 309 | 309 | 308 | 308 | 800 |
2011/01/20 | 310 | 310 | 308 | 308 | 500 |
2011/01/19 | 310 | 310 | 310 | 310 | 100 |
2011/01/18 | 318 | 318 | 318 | 318 | 2,100 |
2011/01/17 | 308 | 310 | 308 | 310 | 1,200 |
2011/01/14 | 310 | 310 | 309 | 309 | 1,800 |
2011/01/13 | 308 | 310 | 308 | 310 | 6,200 |
2011/01/12 | 315 | 320 | 308 | 308 | 2,500 |
2011/01/11 | 315 | 319 | 315 | 319 | 200 |
2011/01/07 | 310 | 315 | 310 | 315 | 4,600 |
2011/01/06 | 305 | 310 | 305 | 305 | 400 |
2011/01/05 | 310 | 310 | 306 | 306 | 1,900 |
2011/01/04 | 303 | 306 | 303 | 306 | 1,500 |