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 |
---|---|---|---|---|---|
2014/12/30 | 840 | 843 | 837 | 843 | 6,600 |
2014/12/29 | 823 | 845 | 823 | 838 | 16,600 |
2014/12/26 | 810 | 825 | 810 | 824 | 19,300 |
2014/12/25 | 817 | 817 | 810 | 813 | 8,200 |
2014/12/24 | 818 | 818 | 813 | 815 | 5,100 |
2014/12/22 | 808 | 813 | 808 | 813 | 8,500 |
2014/12/19 | 813 | 813 | 806 | 807 | 2,100 |
2014/12/18 | 814 | 814 | 804 | 811 | 4,200 |
2014/12/17 | 807 | 807 | 795 | 805 | 700 |
2014/12/16 | 819 | 819 | 790 | 792 | 12,800 |
2014/12/15 | 807 | 810 | 805 | 805 | 3,000 |
2014/12/12 | 809 | 810 | 805 | 807 | 6,600 |
2014/12/11 | 782 | 808 | 780 | 800 | 8,500 |
2014/12/10 | 813 | 813 | 788 | 794 | 17,100 |
2014/12/09 | 808 | 808 | 792 | 796 | 7,100 |
2014/12/08 | 813 | 814 | 807 | 812 | 9,600 |
2014/12/05 | 810 | 811 | 808 | 809 | 9,100 |
2014/12/04 | 816 | 816 | 814 | 814 | 5,300 |
2014/12/03 | 819 | 819 | 813 | 814 | 6,600 |
2014/12/02 | 810 | 815 | 808 | 808 | 5,300 |
2014/12/01 | 806 | 815 | 805 | 815 | 7,100 |
2014/11/28 | 791 | 803 | 791 | 802 | 10,000 |
2014/11/27 | 795 | 795 | 790 | 790 | 10,500 |
2014/11/26 | 794 | 794 | 785 | 793 | 3,800 |
2014/11/25 | 793 | 793 | 793 | 793 | 3,900 |
2014/11/21 | 785 | 793 | 785 | 793 | 4,400 |
2014/11/20 | 791 | 800 | 791 | 791 | 2,600 |
2014/11/19 | 790 | 792 | 790 | 790 | 1,000 |
2014/11/18 | 783 | 791 | 783 | 790 | 6,600 |
2014/11/17 | 798 | 798 | 786 | 790 | 1,100 |
2014/11/14 | 797 | 797 | 791 | 791 | 1,400 |
2014/11/13 | 800 | 800 | 791 | 791 | 4,500 |
2014/11/12 | 816 | 816 | 794 | 805 | 3,400 |
2014/11/11 | 800 | 817 | 800 | 810 | 4,800 |
2014/11/10 | 800 | 800 | 799 | 799 | 3,900 |
2014/11/07 | 800 | 800 | 792 | 799 | 800 |
2014/11/06 | 806 | 815 | 792 | 792 | 13,100 |
2014/11/05 | 808 | 817 | 795 | 805 | 24,400 |
2014/11/04 | 800 | 801 | 798 | 800 | 10,800 |
2014/10/31 | 786 | 786 | 786 | 786 | 600 |
2014/10/30 | 770 | 785 | 770 | 785 | 6,500 |
2014/10/29 | 766 | 777 | 766 | 773 | 1,200 |
2014/10/28 | 773 | 773 | 765 | 765 | 1,100 |
2014/10/27 | 773 | 778 | 773 | 773 | 11,500 |
2014/10/24 | 770 | 770 | 764 | 768 | 2,700 |
2014/10/23 | 770 | 770 | 770 | 770 | 200 |
2014/10/22 | 769 | 771 | 762 | 770 | 7,600 |
2014/10/21 | 761 | 768 | 757 | 757 | 1,900 |
2014/10/20 | 775 | 775 | 752 | 772 | 3,900 |
2014/10/17 | 750 | 774 | 741 | 774 | 2,700 |
2014/10/16 | 750 | 774 | 745 | 761 | 700 |
2014/10/15 | 784 | 784 | 784 | 784 | 100 |
2014/10/14 | 752 | 760 | 750 | 760 | 1,800 |
2014/10/10 | 770 | 795 | 760 | 760 | 1,600 |
2014/10/09 | 780 | 780 | 765 | 770 | 1,200 |
2014/10/08 | 750 | 783 | 750 | 783 | 3,200 |
2014/10/07 | 770 | 770 | 763 | 764 | 1,000 |
2014/10/06 | 761 | 770 | 761 | 770 | 1,000 |
2014/10/03 | 761 | 761 | 756 | 761 | 1,700 |
2014/10/02 | 781 | 781 | 762 | 765 | 7,100 |
2014/10/01 | 788 | 788 | 784 | 784 | 3,900 |
2014/09/30 | 794 | 796 | 791 | 796 | 1,800 |
2014/09/29 | 789 | 798 | 789 | 797 | 4,800 |
2014/09/26 | 792 | 792 | 782 | 787 | 5,600 |
2014/09/25 | 795 | 799 | 795 | 799 | 10,000 |
2014/09/24 | 790 | 804 | 790 | 795 | 7,300 |
2014/09/22 | 803 | 803 | 794 | 794 | 1,800 |
2014/09/19 | 805 | 807 | 787 | 788 | 6,400 |
2014/09/18 | 790 | 803 | 783 | 798 | 9,300 |
2014/09/17 | 792 | 792 | 782 | 785 | 2,400 |
2014/09/16 | 784 | 791 | 773 | 790 | 8,000 |
2014/09/12 | 779 | 787 | 779 | 781 | 800 |
2014/09/10 | 780 | 780 | 770 | 770 | 2,000 |
2014/09/09 | 780 | 781 | 775 | 776 | 3,400 |
2014/09/08 | 766 | 776 | 766 | 770 | 2,500 |
2014/09/05 | 764 | 772 | 757 | 757 | 2,900 |
2014/09/04 | 774 | 774 | 764 | 765 | 1,500 |
2014/09/03 | 779 | 779 | 777 | 777 | 2,300 |
2014/09/02 | 785 | 785 | 780 | 780 | 5,100 |
2014/09/01 | 766 | 770 | 755 | 770 | 7,500 |
2014/08/29 | 755 | 766 | 755 | 766 | 1,500 |
2014/08/28 | 759 | 759 | 751 | 759 | 2,900 |
2014/08/27 | 755 | 759 | 748 | 759 | 7,600 |
2014/08/26 | 748 | 755 | 748 | 755 | 2,200 |
2014/08/25 | 757 | 757 | 749 | 750 | 6,400 |
2014/08/22 | 751 | 757 | 748 | 754 | 7,500 |
2014/08/21 | 735 | 747 | 735 | 747 | 3,000 |
2014/08/20 | 723 | 734 | 723 | 734 | 2,600 |
2014/08/19 | 729 | 734 | 726 | 734 | 2,500 |
2014/08/18 | 729 | 729 | 722 | 723 | 5,000 |
2014/08/15 | 721 | 730 | 721 | 729 | 3,700 |
2014/08/14 | 735 | 739 | 735 | 736 | 500 |
2014/08/13 | 715 | 740 | 715 | 740 | 3,300 |
2014/08/12 | 729 | 729 | 720 | 729 | 3,100 |
2014/08/11 | 715 | 729 | 715 | 729 | 1,400 |
2014/08/08 | 724 | 729 | 702 | 715 | 5,400 |
2014/08/07 | 730 | 732 | 729 | 729 | 2,100 |
2014/08/06 | 743 | 743 | 726 | 726 | 2,200 |
2014/08/05 | 738 | 740 | 738 | 738 | 7,100 |
2014/08/04 | 740 | 740 | 736 | 739 | 5,400 |
2014/08/01 | 738 | 750 | 736 | 742 | 13,700 |
2014/07/31 | 772 | 772 | 762 | 768 | 7,000 |
2014/07/30 | 783 | 783 | 776 | 776 | 4,500 |
2014/07/29 | 787 | 789 | 750 | 784 | 12,100 |
2014/07/28 | 790 | 793 | 782 | 793 | 6,100 |
2014/07/25 | 781 | 790 | 781 | 790 | 11,600 |
2014/07/24 | 780 | 782 | 778 | 780 | 3,100 |
2014/07/23 | 775 | 775 | 772 | 775 | 2,400 |
2014/07/22 | 763 | 771 | 763 | 771 | 5,900 |
2014/07/18 | 758 | 770 | 755 | 762 | 4,500 |
2014/07/17 | 760 | 764 | 760 | 760 | 2,600 |
2014/07/16 | 783 | 783 | 752 | 753 | 7,100 |
2014/07/15 | 795 | 795 | 765 | 774 | 3,200 |
2014/07/14 | 784 | 789 | 784 | 786 | 1,300 |
2014/07/11 | 780 | 785 | 777 | 784 | 6,600 |
2014/07/10 | 808 | 808 | 770 | 775 | 8,400 |
2014/07/09 | 823 | 823 | 811 | 813 | 10,000 |
2014/07/08 | 815 | 819 | 813 | 818 | 3,500 |
2014/07/07 | 825 | 825 | 813 | 817 | 5,100 |
2014/07/04 | 806 | 811 | 806 | 811 | 4,000 |
2014/07/03 | 806 | 807 | 803 | 803 | 5,200 |
2014/07/02 | 824 | 824 | 800 | 803 | 20,200 |
2014/07/01 | 809 | 809 | 792 | 803 | 12,300 |
2014/06/30 | 806 | 815 | 780 | 803 | 22,700 |
2014/06/27 | 823 | 823 | 795 | 803 | 6,900 |
2014/06/26 | 825 | 825 | 807 | 813 | 7,100 |
2014/06/25 | 840 | 840 | 821 | 825 | 8,000 |
2014/06/24 | 829 | 848 | 810 | 847 | 33,600 |
2014/06/23 | 847 | 847 | 809 | 809 | 12,000 |
2014/06/20 | 820 | 843 | 820 | 838 | 38,100 |
2014/06/19 | 796 | 820 | 791 | 815 | 30,000 |
2014/06/18 | 800 | 800 | 785 | 795 | 18,900 |
2014/06/17 | 791 | 798 | 785 | 797 | 7,300 |
2014/06/16 | 789 | 795 | 782 | 788 | 12,800 |
2014/06/13 | 753 | 775 | 748 | 775 | 9,200 |
2014/06/12 | 745 | 750 | 740 | 750 | 4,500 |
2014/06/11 | 740 | 749 | 740 | 745 | 6,400 |
2014/06/10 | 749 | 750 | 742 | 742 | 7,000 |
2014/06/09 | 739 | 743 | 739 | 743 | 12,800 |
2014/06/06 | 745 | 745 | 735 | 737 | 3,600 |
2014/06/05 | 745 | 746 | 735 | 745 | 6,100 |
2014/06/04 | 741 | 744 | 731 | 744 | 5,900 |
2014/06/03 | 750 | 750 | 737 | 738 | 9,800 |
2014/06/02 | 735 | 745 | 729 | 744 | 18,700 |
2014/05/30 | 715 | 723 | 711 | 720 | 10,900 |
2014/05/29 | 690 | 710 | 681 | 701 | 12,000 |
2014/05/28 | 685 | 687 | 684 | 684 | 9,100 |
2014/05/27 | 692 | 698 | 686 | 687 | 5,500 |
2014/05/26 | 692 | 692 | 677 | 683 | 9,000 |
2014/05/23 | 672 | 681 | 672 | 681 | 5,800 |
2014/05/22 | 680 | 682 | 666 | 674 | 13,100 |
2014/05/21 | 670 | 675 | 668 | 671 | 6,300 |
2014/05/20 | 690 | 690 | 670 | 674 | 7,500 |
2014/05/19 | 676 | 705 | 676 | 679 | 20,900 |
2014/05/16 | 666 | 688 | 655 | 675 | 18,700 |
2014/05/15 | 650 | 689 | 642 | 680 | 39,300 |
2014/05/14 | 630 | 630 | 621 | 625 | 4,300 |
2014/05/13 | 648 | 648 | 630 | 630 | 6,800 |
2014/05/12 | 619 | 625 | 619 | 619 | 2,700 |
2014/05/09 | 620 | 627 | 618 | 618 | 5,900 |
2014/05/08 | 643 | 643 | 623 | 623 | 3,700 |
2014/05/07 | 630 | 648 | 620 | 645 | 5,100 |
2014/05/02 | 659 | 659 | 645 | 645 | 1,200 |
2014/05/01 | 650 | 651 | 650 | 650 | 300 |
2014/04/30 | 658 | 661 | 651 | 651 | 2,200 |
2014/04/28 | 655 | 656 | 647 | 656 | 2,500 |
2014/04/25 | 649 | 655 | 643 | 650 | 9,700 |
2014/04/24 | 648 | 648 | 643 | 644 | 1,400 |
2014/04/23 | 640 | 646 | 634 | 646 | 3,700 |
2014/04/22 | 638 | 640 | 635 | 640 | 2,300 |
2014/04/21 | 623 | 634 | 623 | 634 | 2,900 |
2014/04/18 | 635 | 638 | 627 | 629 | 7,100 |
2014/04/17 | 624 | 625 | 620 | 625 | 3,700 |
2014/04/16 | 613 | 614 | 613 | 614 | 200 |
2014/04/15 | 610 | 616 | 610 | 611 | 600 |
2014/04/14 | 602 | 611 | 602 | 607 | 1,800 |
2014/04/11 | 610 | 611 | 599 | 608 | 5,800 |
2014/04/10 | 619 | 623 | 610 | 618 | 3,300 |
2014/04/09 | 622 | 622 | 604 | 604 | 4,400 |
2014/04/08 | 622 | 633 | 620 | 622 | 3,300 |
2014/04/07 | 631 | 631 | 622 | 622 | 3,000 |
2014/04/04 | 633 | 633 | 613 | 627 | 32,700 |
2014/04/03 | 626 | 637 | 622 | 631 | 7,200 |
2014/04/02 | 646 | 646 | 622 | 626 | 11,300 |
2014/04/01 | 620 | 633 | 620 | 633 | 3,100 |
2014/03/31 | 623 | 626 | 619 | 619 | 5,400 |
2014/03/28 | 612 | 627 | 612 | 620 | 1,900 |
2014/03/27 | 649 | 649 | 605 | 612 | 4,400 |
2014/03/26 | 641 | 642 | 632 | 638 | 3,400 |
2014/03/25 | 640 | 648 | 634 | 646 | 10,500 |
2014/03/24 | 633 | 633 | 621 | 623 | 12,800 |
2014/03/20 | 653 | 653 | 630 | 630 | 2,000 |
2014/03/19 | 672 | 672 | 650 | 652 | 5,100 |
2014/03/18 | 654 | 659 | 650 | 654 | 5,000 |
2014/03/17 | 634 | 676 | 634 | 645 | 10,900 |
2014/03/14 | 646 | 646 | 607 | 632 | 22,300 |
2014/03/13 | 659 | 669 | 659 | 660 | 500 |
2014/03/12 | 666 | 675 | 659 | 659 | 5,000 |
2014/03/11 | 670 | 671 | 665 | 670 | 2,400 |
2014/03/10 | 665 | 677 | 660 | 676 | 13,600 |
2014/03/07 | 677 | 693 | 669 | 670 | 5,600 |
2014/03/06 | 673 | 679 | 671 | 676 | 2,300 |
2014/03/05 | 698 | 698 | 669 | 674 | 12,000 |
2014/03/04 | 678 | 689 | 678 | 678 | 2,000 |
2014/03/03 | 696 | 696 | 667 | 669 | 28,200 |
2014/02/28 | 705 | 709 | 700 | 703 | 2,100 |
2014/02/27 | 710 | 719 | 701 | 706 | 6,600 |
2014/02/26 | 725 | 735 | 717 | 720 | 9,100 |
2014/02/25 | 748 | 750 | 740 | 740 | 6,700 |
2014/02/24 | 735 | 741 | 735 | 741 | 2,400 |
2014/02/21 | 705 | 728 | 702 | 728 | 17,700 |
2014/02/20 | 709 | 730 | 705 | 705 | 19,300 |
2014/02/19 | 721 | 732 | 713 | 727 | 6,600 |
2014/02/18 | 700 | 730 | 700 | 725 | 19,800 |
2014/02/17 | 691 | 705 | 676 | 701 | 8,300 |
2014/02/14 | 700 | 704 | 682 | 691 | 26,100 |
2014/02/13 | 711 | 728 | 696 | 696 | 23,800 |
2014/02/12 | 725 | 731 | 703 | 726 | 23,400 |
2014/02/10 | 749 | 759 | 730 | 739 | 16,800 |
2014/02/07 | 760 | 768 | 730 | 764 | 11,700 |
2014/02/06 | 745 | 749 | 742 | 749 | 1,600 |
2014/02/05 | 720 | 730 | 710 | 715 | 8,100 |
2014/02/04 | 750 | 760 | 685 | 685 | 74,800 |
2014/02/03 | 782 | 783 | 745 | 765 | 25,100 |
2014/01/31 | 811 | 820 | 811 | 815 | 3,700 |
2014/01/30 | 830 | 830 | 800 | 809 | 7,900 |
2014/01/29 | 835 | 840 | 821 | 840 | 8,800 |
2014/01/28 | 802 | 835 | 802 | 835 | 5,500 |
2014/01/27 | 808 | 816 | 796 | 808 | 16,400 |
2014/01/24 | 835 | 847 | 823 | 837 | 12,900 |
2014/01/23 | 853 | 858 | 848 | 850 | 11,800 |
2014/01/22 | 869 | 869 | 853 | 858 | 9,700 |
2014/01/21 | 868 | 886 | 868 | 872 | 13,000 |
2014/01/20 | 875 | 886 | 865 | 876 | 14,200 |
2014/01/17 | 861 | 880 | 850 | 861 | 13,000 |
2014/01/16 | 864 | 870 | 850 | 855 | 17,800 |
2014/01/15 | 892 | 899 | 860 | 864 | 26,900 |
2014/01/14 | 871 | 905 | 851 | 888 | 38,000 |
2014/01/10 | 863 | 914 | 863 | 880 | 65,300 |
2014/01/09 | 857 | 858 | 848 | 854 | 8,700 |
2014/01/08 | 855 | 858 | 836 | 848 | 27,700 |
2014/01/07 | 850 | 860 | 840 | 850 | 42,100 |
2014/01/06 | 820 | 847 | 820 | 835 | 41,900 |