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 |
---|---|---|---|---|---|
2015/12/30 | 950 | 952 | 940 | 944 | 1,400 |
2015/12/29 | 949 | 949 | 930 | 939 | 900 |
2015/12/28 | 950 | 950 | 944 | 944 | 1,000 |
2015/12/25 | 950 | 950 | 944 | 949 | 5,900 |
2015/12/24 | 940 | 940 | 930 | 940 | 6,900 |
2015/12/22 | 943 | 944 | 926 | 935 | 4,200 |
2015/12/21 | 943 | 952 | 935 | 943 | 6,400 |
2015/12/18 | 934 | 947 | 932 | 943 | 9,600 |
2015/12/17 | 925 | 932 | 921 | 932 | 16,300 |
2015/12/16 | 910 | 914 | 910 | 914 | 5,200 |
2015/12/15 | 903 | 913 | 900 | 909 | 3,600 |
2015/12/14 | 908 | 915 | 900 | 904 | 7,500 |
2015/12/11 | 915 | 916 | 910 | 915 | 4,000 |
2015/12/10 | 925 | 925 | 900 | 915 | 9,600 |
2015/12/09 | 905 | 914 | 903 | 907 | 4,500 |
2015/12/08 | 905 | 913 | 905 | 913 | 1,700 |
2015/12/07 | 906 | 923 | 901 | 914 | 11,400 |
2015/12/04 | 892 | 905 | 892 | 900 | 1,700 |
2015/12/03 | 902 | 915 | 899 | 905 | 19,500 |
2015/12/02 | 899 | 899 | 887 | 899 | 2,300 |
2015/12/01 | 901 | 901 | 890 | 895 | 1,700 |
2015/11/30 | 900 | 901 | 890 | 890 | 2,200 |
2015/11/27 | 900 | 900 | 898 | 900 | 3,100 |
2015/11/26 | 899 | 900 | 899 | 899 | 500 |
2015/11/25 | 900 | 900 | 885 | 895 | 4,600 |
2015/11/24 | 884 | 892 | 880 | 887 | 5,800 |
2015/11/20 | 893 | 893 | 884 | 884 | 200 |
2015/11/19 | 895 | 895 | 881 | 884 | 28,300 |
2015/11/18 | 887 | 887 | 883 | 884 | 1,000 |
2015/11/17 | 880 | 891 | 880 | 887 | 4,000 |
2015/11/16 | 880 | 880 | 866 | 880 | 7,400 |
2015/11/13 | 888 | 888 | 877 | 880 | 4,500 |
2015/11/12 | 900 | 900 | 890 | 893 | 8,300 |
2015/11/11 | 897 | 900 | 896 | 900 | 6,100 |
2015/11/10 | 889 | 896 | 889 | 895 | 7,400 |
2015/11/09 | 888 | 896 | 888 | 894 | 5,000 |
2015/11/06 | 883 | 888 | 880 | 888 | 10,200 |
2015/11/05 | 878 | 880 | 878 | 880 | 3,800 |
2015/11/04 | 884 | 884 | 875 | 877 | 4,100 |
2015/11/02 | 885 | 885 | 870 | 872 | 6,500 |
2015/10/30 | 852 | 878 | 852 | 870 | 1,300 |
2015/10/29 | 883 | 884 | 874 | 875 | 1,000 |
2015/10/28 | 862 | 869 | 862 | 869 | 3,600 |
2015/10/27 | 863 | 869 | 860 | 862 | 900 |
2015/10/26 | 870 | 870 | 863 | 863 | 4,300 |
2015/10/23 | 846 | 853 | 846 | 853 | 7,700 |
2015/10/22 | 847 | 847 | 825 | 845 | 6,300 |
2015/10/21 | 845 | 847 | 845 | 846 | 800 |
2015/10/20 | 857 | 857 | 847 | 847 | 500 |
2015/10/19 | 856 | 856 | 842 | 845 | 900 |
2015/10/16 | 842 | 857 | 842 | 857 | 1,800 |
2015/10/15 | 838 | 850 | 836 | 842 | 8,800 |
2015/10/14 | 846 | 846 | 838 | 838 | 400 |
2015/10/13 | 850 | 853 | 846 | 846 | 1,900 |
2015/10/09 | 845 | 859 | 836 | 859 | 5,200 |
2015/10/08 | 845 | 845 | 845 | 845 | 100 |
2015/10/07 | 845 | 850 | 845 | 845 | 1,000 |
2015/10/06 | 845 | 845 | 845 | 845 | 100 |
2015/10/05 | 856 | 859 | 843 | 850 | 2,700 |
2015/10/02 | 854 | 859 | 839 | 859 | 5,100 |
2015/10/01 | 840 | 840 | 840 | 840 | 100 |
2015/09/30 | 817 | 829 | 817 | 828 | 2,700 |
2015/09/29 | 839 | 839 | 809 | 817 | 2,000 |
2015/09/28 | 840 | 841 | 840 | 840 | 1,600 |
2015/09/25 | 856 | 857 | 828 | 841 | 5,100 |
2015/09/24 | 818 | 843 | 818 | 841 | 5,000 |
2015/09/18 | 867 | 867 | 863 | 863 | 6,400 |
2015/09/17 | 854 | 869 | 854 | 869 | 5,100 |
2015/09/16 | 858 | 863 | 852 | 863 | 1,800 |
2015/09/15 | 853 | 860 | 852 | 858 | 3,200 |
2015/09/14 | 839 | 855 | 839 | 853 | 1,800 |
2015/09/11 | 825 | 839 | 821 | 839 | 4,100 |
2015/09/10 | 821 | 821 | 817 | 821 | 4,800 |
2015/09/09 | 827 | 829 | 813 | 822 | 4,000 |
2015/09/08 | 820 | 820 | 810 | 810 | 2,500 |
2015/09/07 | 821 | 821 | 810 | 810 | 1,400 |
2015/09/04 | 851 | 851 | 821 | 831 | 8,500 |
2015/09/03 | 852 | 856 | 846 | 851 | 9,400 |
2015/09/02 | 824 | 829 | 820 | 822 | 8,800 |
2015/09/01 | 854 | 854 | 827 | 831 | 6,000 |
2015/08/31 | 851 | 856 | 840 | 856 | 3,900 |
2015/08/28 | 850 | 857 | 849 | 857 | 10,400 |
2015/08/27 | 830 | 854 | 830 | 844 | 12,000 |
2015/08/26 | 815 | 824 | 795 | 824 | 11,600 |
2015/08/25 | 732 | 819 | 732 | 815 | 32,700 |
2015/08/24 | 804 | 810 | 765 | 777 | 26,100 |
2015/08/21 | 831 | 841 | 815 | 834 | 21,000 |
2015/08/20 | 867 | 867 | 842 | 850 | 20,700 |
2015/08/19 | 867 | 872 | 860 | 865 | 10,600 |
2015/08/18 | 870 | 873 | 863 | 873 | 6,400 |
2015/08/17 | 875 | 875 | 860 | 870 | 21,600 |
2015/08/14 | 871 | 872 | 867 | 868 | 6,700 |
2015/08/13 | 880 | 880 | 870 | 879 | 9,900 |
2015/08/12 | 887 | 890 | 876 | 881 | 9,800 |
2015/08/11 | 895 | 895 | 887 | 889 | 5,100 |
2015/08/10 | 889 | 900 | 887 | 889 | 10,000 |
2015/08/07 | 911 | 911 | 887 | 895 | 11,100 |
2015/08/06 | 906 | 910 | 905 | 910 | 6,800 |
2015/08/05 | 902 | 907 | 900 | 906 | 2,400 |
2015/08/04 | 903 | 910 | 901 | 908 | 7,700 |
2015/08/03 | 884 | 903 | 876 | 893 | 17,100 |
2015/07/31 | 890 | 901 | 890 | 893 | 5,300 |
2015/07/30 | 891 | 897 | 891 | 894 | 2,900 |
2015/07/29 | 895 | 896 | 886 | 893 | 7,900 |
2015/07/28 | 904 | 904 | 883 | 894 | 7,700 |
2015/07/27 | 908 | 909 | 896 | 904 | 9,600 |
2015/07/24 | 915 | 917 | 911 | 914 | 9,800 |
2015/07/23 | 910 | 927 | 910 | 920 | 18,400 |
2015/07/22 | 912 | 919 | 911 | 912 | 4,600 |
2015/07/21 | 922 | 922 | 902 | 917 | 7,700 |
2015/07/17 | 917 | 922 | 917 | 919 | 6,000 |
2015/07/16 | 910 | 915 | 904 | 915 | 4,100 |
2015/07/15 | 904 | 913 | 902 | 910 | 16,900 |
2015/07/14 | 914 | 914 | 890 | 904 | 16,800 |
2015/07/13 | 913 | 913 | 887 | 900 | 6,900 |
2015/07/10 | 910 | 910 | 901 | 904 | 1,000 |
2015/07/09 | 898 | 900 | 850 | 899 | 27,400 |
2015/07/08 | 927 | 928 | 896 | 898 | 19,300 |
2015/07/07 | 919 | 927 | 919 | 927 | 8,900 |
2015/07/06 | 920 | 923 | 911 | 912 | 9,900 |
2015/07/03 | 920 | 924 | 920 | 923 | 4,300 |
2015/07/02 | 924 | 924 | 918 | 924 | 19,100 |
2015/07/01 | 904 | 910 | 901 | 910 | 9,000 |
2015/06/30 | 898 | 902 | 897 | 900 | 11,100 |
2015/06/29 | 901 | 903 | 889 | 898 | 19,600 |
2015/06/26 | 914 | 914 | 908 | 910 | 3,100 |
2015/06/25 | 917 | 917 | 913 | 915 | 4,600 |
2015/06/24 | 905 | 921 | 904 | 915 | 21,800 |
2015/06/23 | 900 | 907 | 900 | 901 | 13,400 |
2015/06/22 | 910 | 912 | 896 | 901 | 24,100 |
2015/06/19 | 910 | 918 | 907 | 911 | 12,300 |
2015/06/18 | 924 | 924 | 908 | 908 | 7,700 |
2015/06/17 | 915 | 925 | 915 | 924 | 10,900 |
2015/06/16 | 916 | 918 | 907 | 915 | 13,800 |
2015/06/15 | 917 | 930 | 914 | 916 | 10,700 |
2015/06/12 | 919 | 923 | 912 | 915 | 11,400 |
2015/06/11 | 910 | 919 | 908 | 917 | 9,200 |
2015/06/10 | 913 | 916 | 908 | 911 | 7,100 |
2015/06/09 | 927 | 930 | 913 | 913 | 18,000 |
2015/06/08 | 927 | 945 | 926 | 927 | 21,800 |
2015/06/05 | 914 | 925 | 911 | 922 | 9,400 |
2015/06/04 | 914 | 916 | 911 | 916 | 4,400 |
2015/06/03 | 910 | 912 | 909 | 910 | 7,000 |
2015/06/02 | 914 | 915 | 910 | 911 | 11,500 |
2015/06/01 | 915 | 916 | 905 | 910 | 7,600 |
2015/05/29 | 919 | 919 | 908 | 914 | 9,900 |
2015/05/28 | 912 | 925 | 911 | 913 | 9,000 |
2015/05/27 | 918 | 918 | 904 | 910 | 18,500 |
2015/05/26 | 940 | 940 | 923 | 924 | 5,800 |
2015/05/25 | 954 | 954 | 925 | 935 | 32,800 |
2015/05/22 | 880 | 937 | 878 | 937 | 82,100 |
2015/05/21 | 882 | 895 | 880 | 880 | 34,500 |
2015/05/20 | 880 | 895 | 873 | 886 | 74,500 |
2015/05/19 | 889 | 895 | 878 | 880 | 29,300 |
2015/05/18 | 889 | 908 | 879 | 884 | 52,700 |
2015/05/15 | 879 | 879 | 865 | 868 | 8,100 |
2015/05/14 | 881 | 884 | 871 | 881 | 24,200 |
2015/05/13 | 879 | 889 | 860 | 886 | 48,800 |
2015/05/12 | 865 | 883 | 860 | 875 | 16,400 |
2015/05/11 | 850 | 869 | 850 | 869 | 18,800 |
2015/05/08 | 842 | 849 | 836 | 845 | 4,900 |
2015/05/07 | 841 | 841 | 840 | 840 | 2,200 |
2015/05/01 | 841 | 842 | 838 | 839 | 7,200 |
2015/04/30 | 853 | 853 | 841 | 841 | 7,600 |
2015/04/28 | 851 | 852 | 849 | 852 | 1,700 |
2015/04/27 | 842 | 851 | 840 | 851 | 8,900 |
2015/04/24 | 845 | 845 | 840 | 840 | 11,800 |
2015/04/23 | 854 | 854 | 845 | 847 | 7,500 |
2015/04/22 | 843 | 855 | 843 | 846 | 5,800 |
2015/04/21 | 855 | 855 | 844 | 845 | 4,500 |
2015/04/20 | 840 | 850 | 840 | 846 | 5,200 |
2015/04/17 | 859 | 859 | 850 | 851 | 5,600 |
2015/04/16 | 855 | 859 | 846 | 859 | 7,100 |
2015/04/15 | 850 | 857 | 845 | 855 | 8,300 |
2015/04/14 | 852 | 864 | 852 | 862 | 3,100 |
2015/04/13 | 861 | 863 | 850 | 863 | 3,200 |
2015/04/10 | 865 | 865 | 860 | 860 | 3,000 |
2015/04/09 | 858 | 861 | 857 | 861 | 5,600 |
2015/04/08 | 853 | 875 | 852 | 860 | 3,500 |
2015/04/07 | 850 | 853 | 849 | 853 | 4,500 |
2015/04/06 | 844 | 850 | 844 | 847 | 2,300 |
2015/04/03 | 842 | 851 | 841 | 841 | 5,100 |
2015/04/02 | 858 | 858 | 834 | 843 | 6,400 |
2015/04/01 | 859 | 859 | 833 | 845 | 8,700 |
2015/03/31 | 852 | 867 | 844 | 859 | 3,400 |
2015/03/30 | 865 | 865 | 850 | 850 | 6,500 |
2015/03/27 | 885 | 885 | 860 | 865 | 7,700 |
2015/03/26 | 885 | 885 | 881 | 881 | 7,700 |
2015/03/25 | 885 | 885 | 882 | 885 | 7,000 |
2015/03/24 | 885 | 885 | 879 | 879 | 13,800 |
2015/03/23 | 877 | 891 | 877 | 885 | 20,000 |
2015/03/20 | 880 | 885 | 873 | 876 | 8,000 |
2015/03/19 | 890 | 891 | 875 | 879 | 10,300 |
2015/03/18 | 881 | 900 | 880 | 892 | 22,900 |
2015/03/17 | 875 | 880 | 872 | 880 | 11,800 |
2015/03/16 | 869 | 878 | 860 | 872 | 13,500 |
2015/03/13 | 852 | 860 | 850 | 855 | 4,400 |
2015/03/12 | 847 | 861 | 846 | 846 | 9,500 |
2015/03/11 | 862 | 863 | 847 | 847 | 11,300 |
2015/03/10 | 867 | 867 | 861 | 861 | 900 |
2015/03/09 | 865 | 870 | 864 | 867 | 2,400 |
2015/03/06 | 866 | 875 | 865 | 865 | 4,200 |
2015/03/05 | 860 | 870 | 860 | 866 | 7,500 |
2015/03/04 | 858 | 861 | 853 | 858 | 7,800 |
2015/03/03 | 861 | 862 | 859 | 861 | 7,800 |
2015/03/02 | 858 | 863 | 858 | 860 | 8,300 |
2015/02/27 | 857 | 863 | 857 | 861 | 4,200 |
2015/02/26 | 860 | 861 | 858 | 858 | 2,500 |
2015/02/25 | 858 | 865 | 858 | 865 | 3,100 |
2015/02/24 | 871 | 871 | 862 | 862 | 4,600 |
2015/02/23 | 869 | 870 | 858 | 863 | 6,300 |
2015/02/20 | 865 | 869 | 863 | 866 | 6,800 |
2015/02/19 | 859 | 868 | 859 | 863 | 5,900 |
2015/02/18 | 866 | 866 | 859 | 860 | 5,700 |
2015/02/17 | 874 | 874 | 859 | 861 | 11,200 |
2015/02/16 | 878 | 878 | 872 | 872 | 2,700 |
2015/02/13 | 883 | 883 | 864 | 877 | 5,600 |
2015/02/12 | 876 | 880 | 875 | 880 | 5,700 |
2015/02/10 | 875 | 888 | 875 | 877 | 11,400 |
2015/02/09 | 864 | 868 | 861 | 865 | 4,700 |
2015/02/06 | 860 | 869 | 840 | 864 | 16,200 |
2015/02/05 | 845 | 865 | 840 | 865 | 17,500 |
2015/02/04 | 840 | 845 | 838 | 845 | 7,800 |
2015/02/03 | 826 | 849 | 826 | 838 | 18,600 |
2015/02/02 | 826 | 826 | 819 | 822 | 12,900 |
2015/01/30 | 823 | 825 | 808 | 814 | 4,900 |
2015/01/29 | 813 | 820 | 813 | 820 | 7,200 |
2015/01/28 | 815 | 818 | 796 | 817 | 5,800 |
2015/01/27 | 815 | 819 | 812 | 815 | 4,000 |
2015/01/26 | 827 | 828 | 811 | 811 | 5,000 |
2015/01/23 | 811 | 820 | 810 | 820 | 5,200 |
2015/01/22 | 814 | 815 | 811 | 815 | 6,900 |
2015/01/21 | 824 | 824 | 811 | 814 | 2,300 |
2015/01/20 | 811 | 824 | 811 | 824 | 8,100 |
2015/01/19 | 824 | 825 | 819 | 820 | 7,700 |
2015/01/16 | 828 | 828 | 819 | 824 | 6,000 |
2015/01/15 | 827 | 830 | 825 | 829 | 4,200 |
2015/01/14 | 825 | 827 | 820 | 827 | 7,000 |
2015/01/13 | 835 | 835 | 829 | 829 | 4,200 |
2015/01/09 | 839 | 839 | 834 | 834 | 700 |
2015/01/08 | 831 | 839 | 829 | 838 | 6,500 |
2015/01/07 | 828 | 831 | 828 | 831 | 3,000 |
2015/01/06 | 842 | 842 | 831 | 831 | 9,800 |
2015/01/05 | 845 | 846 | 839 | 842 | 9,700 |