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 |
---|---|---|---|---|---|
2013/12/30 | 799 | 810 | 798 | 810 | 15,100 |
2013/12/27 | 781 | 800 | 775 | 787 | 32,600 |
2013/12/26 | 812 | 839 | 791 | 793 | 110,100 |
2013/12/25 | 794 | 795 | 750 | 781 | 188,000 |
2013/12/24 | 779 | 779 | 748 | 770 | 166,800 |
2013/12/20 | 737 | 770 | 737 | 764 | 131,400 |
2013/12/19 | 719 | 733 | 716 | 730 | 80,000 |
2013/12/18 | 703 | 713 | 699 | 713 | 54,800 |
2013/12/17 | 688 | 704 | 681 | 704 | 66,300 |
2013/12/16 | 678 | 688 | 671 | 681 | 57,000 |
2013/12/13 | 675 | 675 | 669 | 673 | 16,100 |
2013/12/12 | 675 | 675 | 668 | 668 | 10,900 |
2013/12/11 | 678 | 679 | 671 | 675 | 24,700 |
2013/12/10 | 665 | 680 | 641 | 673 | 73,500 |
2013/12/09 | 640 | 647 | 640 | 647 | 5,300 |
2013/12/06 | 637 | 639 | 637 | 638 | 7,200 |
2013/12/05 | 640 | 648 | 637 | 638 | 17,600 |
2013/12/04 | 639 | 641 | 638 | 640 | 16,900 |
2013/12/03 | 637 | 641 | 637 | 638 | 16,000 |
2013/12/02 | 631 | 638 | 631 | 638 | 7,500 |
2013/11/29 | 637 | 639 | 635 | 638 | 11,800 |
2013/11/28 | 636 | 639 | 636 | 639 | 4,400 |
2013/11/27 | 641 | 641 | 638 | 638 | 9,500 |
2013/11/26 | 639 | 640 | 638 | 640 | 12,900 |
2013/11/25 | 638 | 642 | 638 | 639 | 12,600 |
2013/11/22 | 640 | 649 | 637 | 638 | 18,000 |
2013/11/21 | 640 | 640 | 634 | 636 | 14,200 |
2013/11/20 | 637 | 637 | 635 | 635 | 2,600 |
2013/11/19 | 639 | 643 | 636 | 637 | 16,100 |
2013/11/18 | 650 | 650 | 635 | 639 | 11,000 |
2013/11/15 | 643 | 650 | 632 | 648 | 29,000 |
2013/11/14 | 633 | 655 | 625 | 641 | 55,000 |
2013/11/13 | 599 | 614 | 599 | 613 | 14,200 |
2013/11/12 | 600 | 600 | 590 | 599 | 12,300 |
2013/11/11 | 600 | 605 | 591 | 600 | 12,200 |
2013/11/08 | 597 | 605 | 581 | 600 | 26,100 |
2013/11/07 | 593 | 598 | 590 | 593 | 18,400 |
2013/11/06 | 586 | 593 | 585 | 592 | 16,200 |
2013/11/05 | 569 | 585 | 566 | 585 | 18,600 |
2013/11/01 | 575 | 577 | 550 | 567 | 13,600 |
2013/10/31 | 592 | 592 | 565 | 573 | 9,400 |
2013/10/30 | 599 | 599 | 577 | 582 | 19,700 |
2013/10/29 | 568 | 593 | 568 | 593 | 21,700 |
2013/10/28 | 565 | 567 | 563 | 563 | 17,500 |
2013/10/25 | 555 | 560 | 550 | 560 | 17,500 |
2013/10/24 | 556 | 568 | 554 | 560 | 16,800 |
2013/10/23 | 566 | 566 | 555 | 556 | 7,300 |
2013/10/22 | 553 | 570 | 553 | 560 | 13,800 |
2013/10/21 | 564 | 565 | 556 | 560 | 12,500 |
2013/10/18 | 569 | 569 | 556 | 558 | 4,100 |
2013/10/17 | 561 | 566 | 561 | 561 | 6,200 |
2013/10/16 | 560 | 560 | 555 | 555 | 2,100 |
2013/10/15 | 556 | 564 | 556 | 561 | 1,500 |
2013/10/11 | 568 | 570 | 565 | 566 | 5,700 |
2013/10/10 | 554 | 565 | 542 | 563 | 23,000 |
2013/10/09 | 544 | 554 | 540 | 554 | 17,200 |
2013/10/08 | 558 | 558 | 548 | 550 | 5,300 |
2013/10/07 | 559 | 560 | 550 | 559 | 11,900 |
2013/10/04 | 552 | 560 | 545 | 560 | 20,600 |
2013/10/03 | 551 | 554 | 551 | 552 | 4,300 |
2013/10/02 | 558 | 563 | 555 | 555 | 11,800 |
2013/10/01 | 560 | 569 | 556 | 560 | 8,200 |
2013/09/30 | 562 | 564 | 552 | 561 | 11,000 |
2013/09/27 | 576 | 580 | 565 | 569 | 31,800 |
2013/09/26 | 580 | 589 | 564 | 586 | 7,000 |
2013/09/25 | 595 | 600 | 556 | 585 | 30,500 |
2013/09/24 | 586 | 594 | 557 | 588 | 30,300 |
2013/09/20 | 600 | 603 | 590 | 596 | 13,500 |
2013/09/19 | 595 | 606 | 576 | 604 | 45,100 |
2013/09/18 | 592 | 604 | 581 | 594 | 16,300 |
2013/09/17 | 575 | 589 | 570 | 585 | 19,100 |
2013/09/13 | 554 | 569 | 549 | 569 | 11,900 |
2013/09/12 | 550 | 560 | 550 | 560 | 9,000 |
2013/09/11 | 565 | 569 | 555 | 561 | 26,400 |
2013/09/10 | 520 | 547 | 520 | 547 | 19,300 |
2013/09/09 | 514 | 523 | 505 | 513 | 19,100 |
2013/09/06 | 500 | 505 | 491 | 492 | 6,000 |
2013/09/05 | 496 | 502 | 490 | 500 | 8,800 |
2013/09/04 | 497 | 501 | 486 | 491 | 9,000 |
2013/09/03 | 494 | 500 | 491 | 497 | 11,900 |
2013/09/02 | 480 | 489 | 472 | 489 | 7,200 |
2013/08/30 | 483 | 486 | 476 | 476 | 22,800 |
2013/08/29 | 495 | 495 | 480 | 480 | 13,000 |
2013/08/28 | 487 | 500 | 485 | 488 | 16,700 |
2013/08/27 | 499 | 509 | 495 | 505 | 18,600 |
2013/08/26 | 493 | 504 | 490 | 495 | 10,100 |
2013/08/23 | 495 | 495 | 482 | 485 | 32,500 |
2013/08/22 | 496 | 499 | 487 | 487 | 12,600 |
2013/08/21 | 500 | 501 | 491 | 497 | 2,400 |
2013/08/20 | 501 | 505 | 500 | 500 | 11,600 |
2013/08/19 | 508 | 511 | 502 | 506 | 5,400 |
2013/08/16 | 505 | 509 | 503 | 508 | 3,300 |
2013/08/15 | 510 | 510 | 501 | 508 | 4,700 |
2013/08/14 | 500 | 512 | 500 | 510 | 3,200 |
2013/08/13 | 495 | 500 | 495 | 499 | 8,800 |
2013/08/12 | 501 | 505 | 490 | 494 | 27,100 |
2013/08/09 | 509 | 514 | 503 | 510 | 14,400 |
2013/08/08 | 506 | 515 | 506 | 509 | 12,700 |
2013/08/07 | 523 | 523 | 505 | 506 | 54,000 |
2013/08/06 | 539 | 539 | 523 | 524 | 35,100 |
2013/08/05 | 506 | 530 | 504 | 507 | 67,000 |
2013/08/02 | 523 | 528 | 488 | 490 | 124,600 |
2013/08/01 | 575 | 575 | 540 | 563 | 55,300 |
2013/07/31 | 621 | 633 | 619 | 625 | 28,900 |
2013/07/30 | 599 | 623 | 599 | 621 | 6,700 |
2013/07/29 | 624 | 625 | 610 | 619 | 10,800 |
2013/07/26 | 628 | 634 | 625 | 625 | 21,900 |
2013/07/25 | 634 | 637 | 628 | 628 | 29,700 |
2013/07/24 | 630 | 633 | 623 | 631 | 12,100 |
2013/07/23 | 628 | 635 | 628 | 629 | 5,100 |
2013/07/22 | 630 | 630 | 624 | 624 | 3,400 |
2013/07/19 | 626 | 635 | 621 | 630 | 11,200 |
2013/07/18 | 639 | 639 | 624 | 632 | 5,200 |
2013/07/17 | 635 | 640 | 631 | 640 | 4,400 |
2013/07/16 | 635 | 649 | 630 | 637 | 11,400 |
2013/07/12 | 635 | 640 | 620 | 637 | 25,000 |
2013/07/11 | 639 | 639 | 635 | 635 | 1,700 |
2013/07/10 | 642 | 642 | 639 | 639 | 29,300 |
2013/07/09 | 660 | 660 | 640 | 642 | 39,100 |
2013/07/08 | 641 | 641 | 632 | 640 | 5,600 |
2013/07/05 | 631 | 638 | 627 | 632 | 10,600 |
2013/07/04 | 634 | 645 | 630 | 631 | 4,100 |
2013/07/03 | 623 | 635 | 618 | 635 | 13,500 |
2013/07/02 | 636 | 639 | 625 | 630 | 19,400 |
2013/07/01 | 609 | 630 | 609 | 625 | 5,800 |
2013/06/28 | 588 | 614 | 588 | 608 | 10,100 |
2013/06/27 | 590 | 608 | 590 | 598 | 3,300 |
2013/06/26 | 598 | 607 | 585 | 600 | 12,100 |
2013/06/25 | 626 | 626 | 587 | 593 | 7,800 |
2013/06/24 | 621 | 630 | 618 | 619 | 2,900 |
2013/06/21 | 626 | 635 | 615 | 620 | 5,900 |
2013/06/20 | 629 | 637 | 627 | 629 | 13,200 |
2013/06/19 | 626 | 626 | 620 | 626 | 5,500 |
2013/06/18 | 615 | 626 | 606 | 626 | 16,200 |
2013/06/17 | 604 | 619 | 592 | 610 | 22,700 |
2013/06/14 | 582 | 608 | 582 | 594 | 8,000 |
2013/06/13 | 588 | 590 | 579 | 579 | 3,400 |
2013/06/12 | 565 | 600 | 565 | 596 | 8,400 |
2013/06/11 | 568 | 587 | 568 | 581 | 3,100 |
2013/06/10 | 562 | 569 | 552 | 568 | 20,900 |
2013/06/07 | 590 | 590 | 530 | 532 | 46,000 |
2013/06/06 | 616 | 619 | 584 | 600 | 23,800 |
2013/06/05 | 630 | 635 | 617 | 626 | 19,800 |
2013/06/04 | 630 | 637 | 602 | 637 | 18,400 |
2013/06/03 | 622 | 643 | 622 | 624 | 24,600 |
2013/05/31 | 630 | 630 | 621 | 624 | 3,900 |
2013/05/30 | 620 | 634 | 615 | 621 | 10,900 |
2013/05/29 | 629 | 641 | 621 | 621 | 21,000 |
2013/05/28 | 615 | 635 | 615 | 634 | 3,600 |
2013/05/27 | 646 | 650 | 611 | 623 | 31,600 |
2013/05/24 | 653 | 674 | 631 | 656 | 37,300 |
2013/05/23 | 686 | 698 | 640 | 663 | 80,400 |
2013/05/22 | 710 | 710 | 680 | 689 | 67,800 |
2013/05/21 | 675 | 700 | 675 | 695 | 78,600 |
2013/05/20 | 660 | 662 | 644 | 657 | 22,900 |
2013/05/17 | 622 | 653 | 622 | 653 | 36,500 |
2013/05/16 | 669 | 669 | 625 | 648 | 38,300 |
2013/05/15 | 678 | 709 | 650 | 654 | 103,100 |
2013/05/14 | 736 | 748 | 719 | 748 | 84,900 |
2013/05/13 | 726 | 743 | 720 | 735 | 33,100 |
2013/05/10 | 720 | 727 | 708 | 711 | 39,800 |
2013/05/09 | 745 | 745 | 702 | 720 | 57,800 |
2013/05/08 | 748 | 748 | 715 | 736 | 20,700 |
2013/05/07 | 704 | 774 | 699 | 740 | 107,000 |
2013/05/02 | 692 | 708 | 683 | 704 | 22,500 |
2013/05/01 | 680 | 710 | 672 | 707 | 58,100 |
2013/04/30 | 672 | 680 | 671 | 680 | 3,200 |
2013/04/26 | 695 | 698 | 675 | 678 | 25,900 |
2013/04/25 | 688 | 700 | 668 | 698 | 57,600 |
2013/04/24 | 680 | 700 | 655 | 695 | 68,400 |
2013/04/23 | 671 | 678 | 661 | 677 | 38,100 |
2013/04/22 | 651 | 669 | 650 | 667 | 30,200 |
2013/04/19 | 605 | 648 | 603 | 643 | 30,600 |
2013/04/18 | 617 | 617 | 600 | 602 | 16,000 |
2013/04/17 | 601 | 616 | 601 | 611 | 17,300 |
2013/04/16 | 609 | 616 | 601 | 611 | 12,800 |
2013/04/15 | 616 | 628 | 616 | 623 | 5,000 |
2013/04/12 | 619 | 630 | 610 | 630 | 31,300 |
2013/04/11 | 630 | 635 | 611 | 621 | 21,500 |
2013/04/10 | 627 | 637 | 620 | 630 | 30,500 |
2013/04/09 | 625 | 637 | 603 | 632 | 25,100 |
2013/04/08 | 600 | 625 | 594 | 620 | 41,300 |
2013/04/05 | 612 | 624 | 591 | 599 | 56,500 |
2013/04/04 | 590 | 609 | 586 | 605 | 16,000 |
2013/04/03 | 599 | 618 | 589 | 610 | 64,500 |
2013/04/02 | 565 | 582 | 531 | 575 | 62,900 |
2013/04/01 | 630 | 638 | 593 | 605 | 42,100 |
2013/03/29 | 641 | 650 | 630 | 639 | 21,300 |
2013/03/28 | 647 | 654 | 631 | 650 | 30,800 |
2013/03/27 | 674 | 674 | 650 | 657 | 22,000 |
2013/03/26 | 675 | 682 | 657 | 675 | 20,800 |
2013/03/25 | 695 | 704 | 679 | 687 | 39,700 |
2013/03/22 | 679 | 716 | 673 | 705 | 58,600 |
2013/03/21 | 674 | 680 | 661 | 673 | 35,900 |
2013/03/19 | 653 | 675 | 640 | 675 | 37,200 |
2013/03/18 | 641 | 664 | 631 | 654 | 36,500 |
2013/03/15 | 668 | 668 | 645 | 667 | 22,100 |
2013/03/14 | 650 | 671 | 632 | 669 | 53,400 |
2013/03/13 | 657 | 660 | 624 | 646 | 32,300 |
2013/03/12 | 651 | 658 | 610 | 657 | 41,600 |
2013/03/11 | 665 | 678 | 644 | 651 | 51,600 |
2013/03/08 | 674 | 687 | 641 | 647 | 112,400 |
2013/03/07 | 725 | 725 | 650 | 694 | 155,000 |
2013/03/06 | 603 | 625 | 600 | 625 | 135,700 |
2013/03/05 | 586 | 608 | 586 | 600 | 46,100 |
2013/03/04 | 570 | 593 | 570 | 591 | 107,000 |
2013/03/01 | 570 | 570 | 560 | 561 | 16,800 |
2013/02/28 | 562 | 568 | 556 | 568 | 34,700 |
2013/02/27 | 555 | 570 | 555 | 562 | 35,900 |
2013/02/26 | 546 | 570 | 545 | 560 | 148,900 |
2013/02/25 | 550 | 560 | 548 | 556 | 75,200 |
2013/02/22 | 520 | 538 | 517 | 538 | 82,200 |
2013/02/21 | 509 | 517 | 508 | 517 | 134,600 |
2013/02/20 | 500 | 515 | 499 | 507 | 40,200 |
2013/02/19 | 495 | 511 | 491 | 499 | 30,500 |
2013/02/18 | 491 | 501 | 491 | 500 | 15,200 |
2013/02/15 | 476 | 490 | 468 | 489 | 100,800 |
2013/02/14 | 499 | 506 | 484 | 490 | 98,700 |
2013/02/13 | 520 | 526 | 505 | 509 | 57,700 |
2013/02/12 | 520 | 530 | 514 | 516 | 85,400 |
2013/02/08 | 496 | 518 | 496 | 507 | 168,600 |
2013/02/07 | 493 | 499 | 488 | 499 | 35,400 |
2013/02/06 | 490 | 500 | 484 | 489 | 48,300 |
2013/02/05 | 492 | 493 | 484 | 485 | 176,500 |
2013/02/04 | 470 | 509 | 468 | 495 | 124,500 |
2013/02/01 | 466 | 466 | 459 | 463 | 199,000 |
2013/01/31 | 458 | 459 | 454 | 456 | 46,000 |
2013/01/30 | 459 | 465 | 457 | 462 | 48,900 |
2013/01/29 | 454 | 460 | 454 | 459 | 30,100 |
2013/01/28 | 455 | 460 | 453 | 459 | 24,500 |
2013/01/25 | 465 | 465 | 457 | 457 | 66,800 |
2013/01/24 | 444 | 465 | 444 | 459 | 97,800 |
2013/01/23 | 445 | 448 | 439 | 445 | 181,300 |
2013/01/22 | 438 | 440 | 434 | 440 | 26,100 |
2013/01/21 | 437 | 443 | 432 | 440 | 29,100 |
2013/01/18 | 438 | 445 | 437 | 439 | 47,000 |
2013/01/17 | 436 | 440 | 431 | 437 | 22,300 |
2013/01/16 | 440 | 440 | 432 | 436 | 28,800 |
2013/01/15 | 441 | 443 | 437 | 440 | 46,600 |
2013/01/11 | 435 | 436 | 429 | 435 | 18,700 |
2013/01/10 | 432 | 434 | 428 | 434 | 30,100 |
2013/01/09 | 430 | 434 | 422 | 432 | 20,200 |
2013/01/08 | 430 | 435 | 428 | 430 | 145,400 |
2013/01/07 | 438 | 438 | 431 | 435 | 22,900 |
2013/01/04 | 418 | 435 | 418 | 433 | 59,200 |